KissMeData/388870/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-150	5	-1.22	965070250	78630	117.11	12300	12690	12100	16020	8640	12330	12273.72	0.00	0	8806	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1574	-16.66	5.55	12	0.61	-731.00	2194.00	25000	20230831	-51.28	8570	20230727	42.12	21250	-42.68	20240327	11200	8.75	20240202	25000	-51.28	20230831	8570	42.12	20230727	2.52	N	388870	500	64 억		0	N	N	35	N	00	N
3	20240531	151302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-70	5	-0.57	922553530	75153	111.93	12300	12690	12100	16020	8640	12330	12275.67	0.00	0	6878	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1584	-16.77	5.59	12	0.58	-731.00	2194.00	25000	20230831	-50.96	8570	20230727	43.06	21250	-42.31	20240327	11200	9.46	20240202	25000	-50.96	20230831	8570	43.06	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
4	20240531	141259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-130	5	-1.05	773736620	62935	93.74	12300	12690	12100	16020	8640	12330	12294.22	0.00	0	3415	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1576	-16.69	5.56	12	0.49	-731.00	2194.00	25000	20230831	-51.20	8570	20230727	42.36	21250	-42.59	20240327	11200	8.93	20240202	25000	-51.20	20230831	8570	42.36	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
5	20240531	131303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-130	5	-1.05	671737060	54555	81.25	12300	12690	12100	16020	8640	12330	12313.02	0.00	0	77	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1576	-16.69	5.56	12	0.42	-731.00	2194.00	25000	20230831	-51.20	8570	20230727	42.36	21250	-42.59	20240327	11200	8.93	20240202	25000	-51.20	20230831	8570	42.36	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
6	20240531	121305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-70	5	-0.57	594572440	48219	71.82	12300	12690	12100	16020	8640	12330	12330.67	0.00	0	-572	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1584	-16.77	5.59	12	0.37	-731.00	2194.00	25000	20230831	-50.96	8570	20230727	43.06	21250	-42.31	20240327	11200	9.46	20240202	25000	-50.96	20230831	8570	43.06	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
7	20240531	111302	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-110	5	-0.89	520027940	42132	62.75	12300	12690	12100	16020	8640	12330	12342.83	0.00	0	-2841	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1579	-16.72	5.57	12	0.33	-731.00	2194.00	25000	20230831	-51.12	8570	20230727	42.59	21250	-42.49	20240327	11200	9.11	20240202	25000	-51.12	20230831	8570	42.59	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
8	20240531	101254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-30	5	-0.24	329633810	26534	39.52	12300	12690	12270	16020	8640	12330	12423.07	0.00	0	-2409	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1589	-16.83	5.61	12	0.21	-731.00	2194.00	25000	20230831	-50.80	8570	20230727	43.52	21250	-42.12	20240327	11200	9.82	20240202	25000	-50.80	20230831	8570	43.52	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
9	20240531	091305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	220	2	1.78	124645420	9967	14.84	12300	12690	12300	16020	8640	12330	12505.81	0.00	0	508	12716	12522	12396	12202	12076	12460	12140	65	3690	500	8630	10	1	12918962	1621	-17.17	5.72	12	0.08	-731.00	2194.00	25000	20230831	-49.80	8570	20230727	46.44	21250	-40.94	20240327	11200	12.05	20240202	25000	-49.80	20230831	8570	46.44	20230727	2.52	N	388870	500	64 억		0	N	N	0	N	00	N
10	20240530	161256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-150	5	-1.20	817103930	65793	67.83	12350	12590	12270	16220	8740	12480	12419.77	0.00	0	2221	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1593	-16.87	5.62	12	0.51	-731.00	2194.00	25000	20230831	-50.68	8570	20230727	43.87	21250	-41.98	20240327	11200	10.09	20240202	25000	-50.68	20230831	8570	43.87	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
11	20240530	151256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-60	5	-0.48	737161040	59322	61.16	12350	12590	12270	16220	8740	12480	12426.44	0.00	0	1526	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1605	-16.99	5.66	12	0.46	-731.00	2194.00	25000	20230831	-50.32	8570	20230727	44.92	21250	-41.55	20240327	11200	10.89	20240202	25000	-50.32	20230831	8570	44.92	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
12	20240530	141255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-30	5	-0.24	642187490	51667	53.26	12350	12590	12270	16220	8740	12480	12429.36	0.00	0	587	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1608	-17.03	5.67	12	0.40	-731.00	2194.00	25000	20230831	-50.20	8570	20230727	45.27	21250	-41.41	20240327	11200	11.16	20240202	25000	-50.20	20230831	8570	45.27	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
13	20240530	131257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12470	-10	5	-0.08	548223280	44079	45.44	12350	12590	12270	16220	8740	12480	12437.29	0.00	0	-1277	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1611	-17.06	5.68	12	0.34	-731.00	2194.00	25000	20230831	-50.12	8570	20230727	45.51	21250	-41.32	20240327	11200	11.34	20240202	25000	-50.12	20230831	8570	45.51	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
14	20240530	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12420	-60	5	-0.48	484773220	38961	40.17	12350	12590	12270	16220	8740	12480	12442.53	0.00	0	-1755	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1605	-16.99	5.66	12	0.30	-731.00	2194.00	25000	20230831	-50.32	8570	20230727	44.92	21250	-41.55	20240327	11200	10.89	20240202	25000	-50.32	20230831	8570	44.92	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
15	20240530	111255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	50	2	0.40	377729110	30376	31.32	12350	12590	12270	16220	8740	12480	12435.12	0.00	0	2280	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1619	-17.14	5.71	12	0.24	-731.00	2194.00	25000	20230831	-49.88	8570	20230727	46.21	21250	-41.04	20240327	11200	11.88	20240202	25000	-49.88	20230831	8570	46.21	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
16	20240530	101258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-150	5	-1.20	202332810	16278	16.78	12350	12590	12280	16220	8740	12480	12429.83	0.00	0	385	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1593	-16.87	5.62	12	0.13	-731.00	2194.00	25000	20230831	-50.68	8570	20230727	43.87	21250	-41.98	20240327	11200	10.09	20240202	25000	-50.68	20230831	8570	43.87	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
17	20240530	091257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	20	2	0.16	70150220	5661	5.84	12350	12590	12280	16220	8740	12480	12391.84	0.00	0	1223	13093	12786	12633	12326	12173	12710	12250	65	3740	500	8730	10	1	12918962	1615	-17.10	5.70	12	0.04	-731.00	2194.00	25000	20230831	-50.00	8570	20230727	45.86	21250	-41.18	20240327	11200	11.61	20240202	25000	-50.00	20230831	8570	45.86	20230727	2.43	N	388870	500	64 억		0	N	N	37	N	00	N
18	20240529	161244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-350	5	-2.73	1222214560	96465	68.26	12850	12940	12480	16670	8990	12830	12670.58	0.00	0	-6117	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1612	-17.07	5.69	12	0.75	-731.00	2194.00	25000	20230831	-50.08	8570	20230727	45.62	21250	-41.27	20240327	11200	11.43	20240202	25000	-50.08	20230831	8570	45.62	20230727	2.41	N	388870	500	64 억		0	N	N	37	N	00	N
19	20240529	151246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-290	5	-2.26	1161306920	91590	64.81	12850	12940	12480	16670	8990	12830	12679.41	0.00	0	-5693	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1620	-17.15	5.72	12	0.71	-731.00	2194.00	25000	20230831	-49.84	8570	20230727	46.32	21250	-40.99	20240327	11200	11.96	20240202	25000	-49.84	20230831	8570	46.32	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
20	20240529	141245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-230	5	-1.79	855907760	67243	47.58	12850	12940	12590	16670	8990	12830	12728.58	0.00	0	-3915	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1628	-17.24	5.74	12	0.52	-731.00	2194.00	25000	20230831	-49.60	8570	20230727	47.02	21250	-40.71	20240327	11200	12.50	20240202	25000	-49.60	20230831	8570	47.02	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
21	20240529	131248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-150	5	-1.17	721980340	56640	40.08	12850	12940	12620	16670	8990	12830	12746.83	0.00	0	-1522	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1638	-17.35	5.78	12	0.44	-731.00	2194.00	25000	20230831	-49.28	8570	20230727	47.96	21250	-40.33	20240327	11200	13.21	20240202	25000	-49.28	20230831	8570	47.96	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
22	20240529	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12730	-100	5	-0.78	502573360	39362	27.85	12850	12940	12640	16670	8990	12830	12767.98	0.00	0	-2723	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1645	-17.41	5.80	12	0.30	-731.00	2194.00	25000	20230831	-49.08	8570	20230727	48.54	21250	-40.09	20240327	11200	13.66	20240202	25000	-49.08	20230831	8570	48.54	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
23	20240529	111247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	50	2	0.39	375085610	29424	20.82	12850	12940	12640	16670	8990	12830	12747.61	0.00	0	-1217	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1664	-17.62	5.87	12	0.23	-731.00	2194.00	25000	20230831	-48.48	8570	20230727	50.29	21250	-39.39	20240327	11200	15.00	20240202	25000	-48.48	20230831	8570	50.29	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
24	20240529	101239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	-130	5	-1.01	212632330	16695	11.81	12850	12850	12640	16670	8990	12830	12736.29	0.00	0	-2492	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1641	-17.37	5.79	12	0.13	-731.00	2194.00	25000	20230831	-49.20	8570	20230727	48.19	21250	-40.24	20240327	11200	13.39	20240202	25000	-49.20	20230831	8570	48.19	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
25	20240529	091242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-30	5	-0.23	80667260	6347	4.49	12850	12850	12640	16670	8990	12830	12709.51	0.00	0	-1000	13450	13140	12860	12550	12270	13295	12705	65	3840	500	8980	10	1	12918962	1654	-17.51	5.83	12	0.05	-731.00	2194.00	25000	20230831	-48.80	8570	20230727	49.36	21250	-39.76	20240327	11200	14.29	20240202	25000	-48.80	20230831	8570	49.36	20230727	2.41	N	388870	500	64 억		0	N	N	8	N	00	N
26	20240528	161236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	170	2	1.34	1797824900	139155	62.33	12680	13170	12580	16450	8870	12660	12919.63	0.00	0	-14214	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1658	-17.55	5.85	12	1.08	-731.00	2194.00	25000	20230831	-48.68	8570	20230727	49.71	21250	-39.62	20240327	11200	14.55	20240202	25000	-48.68	20230831	8570	49.71	20230727	2.46	N	388870	500	64 억		0	N	N	8	N	00	N
27	20240528	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	160	2	1.26	1731624570	133999	60.02	12680	13170	12580	16450	8870	12660	12922.67	0.00	0	-13575	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1656	-17.54	5.84	12	1.04	-731.00	2194.00	25000	20230831	-48.72	8570	20230727	49.59	21250	-39.67	20240327	11200	14.46	20240202	25000	-48.72	20230831	8570	49.59	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
28	20240528	141242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	220	2	1.74	1522161900	117568	52.66	12680	13170	12580	16450	8870	12660	12947.08	0.00	0	-13013	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1664	-17.62	5.87	12	0.91	-731.00	2194.00	25000	20230831	-48.48	8570	20230727	50.29	21250	-39.39	20240327	11200	15.00	20240202	25000	-48.48	20230831	8570	50.29	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
29	20240528	131237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	220	2	1.74	1305321060	100649	45.08	12680	13170	12580	16450	8870	12660	12969.04	0.00	0	-10017	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1664	-17.62	5.87	12	0.78	-731.00	2194.00	25000	20230831	-48.48	8570	20230727	50.29	21250	-39.39	20240327	11200	15.00	20240202	25000	-48.48	20230831	8570	50.29	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
30	20240528	121238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	240	2	1.90	1202156840	92648	41.50	12680	13170	12580	16450	8870	12660	12975.53	0.00	0	-7206	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1667	-17.65	5.88	12	0.72	-731.00	2194.00	25000	20230831	-48.40	8570	20230727	50.53	21250	-39.29	20240327	11200	15.18	20240202	25000	-48.40	20230831	8570	50.53	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
31	20240528	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	310	2	2.45	971587150	74766	33.49	12680	13170	12580	16450	8870	12660	12995.04	0.00	0	-4033	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1676	-17.74	5.91	12	0.58	-731.00	2194.00	25000	20230831	-48.12	8570	20230727	51.34	21250	-38.96	20240327	11200	15.80	20240202	25000	-48.12	20230831	8570	51.34	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
32	20240528	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	230	2	1.82	776687940	59754	26.77	12680	13170	12580	16450	8870	12660	12998.09	0.00	0	-5739	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1665	-17.63	5.88	12	0.46	-731.00	2194.00	25000	20230831	-48.44	8570	20230727	50.41	21250	-39.34	20240327	11200	15.09	20240202	25000	-48.44	20230831	8570	50.41	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
33	20240528	091241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	480	2	3.79	389158810	30031	13.45	12680	13170	12580	16450	8870	12660	12958.57	0.00	0	4914	13380	13020	12640	12280	11900	12830	12090	65	3790	500	8860	10	1	12918962	1698	-17.98	5.99	12	0.23	-731.00	2194.00	25000	20230831	-47.44	8570	20230727	53.33	21250	-38.16	20240327	11200	17.32	20240202	25000	-47.44	20230831	8570	53.33	20230727	2.46	N	388870	500	64 억		0	N	N	0	N	00	N
34	20240527	161222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-340	5	-2.62	2771639090	221371	119.46	12970	13000	12260	16900	9100	13000	12519.96	0.00	0	8588	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1636	-17.32	5.77	12	1.71	-731.00	2194.00	25000	20230831	-49.36	8570	20230727	47.72	21250	-40.42	20240327	11200	13.04	20240202	25000	-49.36	20230831	8570	47.72	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
35	20240527	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-340	5	-2.62	2695427850	215352	116.21	12970	13000	12260	16900	9100	13000	12516.38	0.00	0	9633	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1636	-17.32	5.77	12	1.67	-731.00	2194.00	25000	20230831	-49.36	8570	20230727	47.72	21250	-40.42	20240327	11200	13.04	20240202	25000	-49.36	20230831	8570	47.72	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
36	20240527	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12510	-490	5	-3.77	2355764820	188280	101.60	12970	13000	12260	16900	9100	13000	12512.03	0.00	0	4296	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1616	-17.11	5.70	12	1.46	-731.00	2194.00	25000	20230831	-49.96	8570	20230727	45.97	21250	-41.13	20240327	11200	11.70	20240202	25000	-49.96	20230831	8570	45.97	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
37	20240527	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-570	5	-4.38	2110337230	168572	90.96	12970	13000	12260	16900	9100	13000	12518.91	0.00	0	-2131	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1606	-17.00	5.67	12	1.30	-731.00	2194.00	25000	20230831	-50.28	8570	20230727	45.04	21250	-41.51	20240327	11200	10.98	20240202	25000	-50.28	20230831	8570	45.04	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
38	20240527	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	-680	5	-5.23	1960833990	156514	84.46	12970	13000	12260	16900	9100	13000	12528.17	0.00	0	-343	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1592	-16.85	5.62	12	1.21	-731.00	2194.00	25000	20230831	-50.72	8570	20230727	43.76	21250	-42.02	20240327	11200	10.00	20240202	25000	-50.72	20230831	8570	43.76	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
39	20240527	111235	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-560	5	-4.31	1585008600	126129	68.06	12970	13000	12260	16900	9100	13000	12566.57	0.00	0	-2123	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1607	-17.02	5.67	12	0.98	-731.00	2194.00	25000	20230831	-50.24	8570	20230727	45.16	21250	-41.46	20240327	11200	11.07	20240202	25000	-50.24	20230831	8570	45.16	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
40	20240527	101233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	-380	5	-2.92	829719760	65341	35.26	12970	13000	12500	16900	9100	13000	12698.30	0.00	0	-1551	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1630	-17.26	5.75	12	0.51	-731.00	2194.00	25000	20230831	-49.52	8570	20230727	47.26	21250	-40.61	20240327	11200	12.68	20240202	25000	-49.52	20230831	8570	47.26	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
41	20240527	091236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-280	5	-2.15	238907980	18695	10.09	12970	13000	12620	16900	9100	13000	12779.24	0.00	0	767	13713	13356	13123	12766	12533	13240	12650	65	3900	500	9100	10	1	12918962	1643	-17.40	5.80	12	0.14	-731.00	2194.00	25000	20230831	-49.12	8570	20230727	48.42	21250	-40.14	20240327	11200	13.57	20240202	25000	-49.12	20230831	8570	48.42	20230727	2.45	N	388870	500	64 억		0	N	N	189	N	00	N
42	20240524	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-580	5	-4.27	2408369610	183950	153.06	13310	13480	12890	17650	9510	13580	13092.50	0.00	0	8754	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1679	-17.78	5.93	12	1.42	-731.00	2194.00	25000	20230831	-48.00	8570	20230727	51.69	21250	-38.82	20240327	11200	16.07	20240202	25000	-48.00	20230831	8570	51.69	20230727	2.52	N	388870	500	64 억		0	N	N	189	N	00	N
43	20240524	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-550	5	-4.05	2184409520	166735	138.74	13310	13480	12890	17650	9510	13580	13101.01	0.00	0	9504	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1683	-17.82	5.94	12	1.29	-731.00	2194.00	25000	20230831	-47.88	8570	20230727	52.04	21250	-38.68	20240327	11200	16.34	20240202	25000	-47.88	20230831	8570	52.04	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
44	20240524	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-460	5	-3.39	1860365710	142018	118.17	13310	13480	12890	17650	9510	13580	13099.42	0.00	0	7207	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1695	-17.95	5.98	12	1.10	-731.00	2194.00	25000	20230831	-47.52	8570	20230727	53.09	21250	-38.26	20240327	11200	17.14	20240202	25000	-47.52	20230831	8570	53.09	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
45	20240524	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-470	5	-3.46	1738709310	132731	110.44	13310	13480	12890	17650	9510	13580	13099.41	0.00	0	7542	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1694	-17.93	5.98	12	1.03	-731.00	2194.00	25000	20230831	-47.56	8570	20230727	52.98	21250	-38.31	20240327	11200	17.05	20240202	25000	-47.56	20230831	8570	52.98	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
46	20240524	121128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-420	5	-3.09	1586853180	121137	100.80	13310	13480	12890	17650	9510	13580	13099.56	0.00	0	9740	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1700	-18.00	6.00	12	0.94	-731.00	2194.00	25000	20230831	-47.36	8570	20230727	53.56	21250	-38.07	20240327	11200	17.50	20240202	25000	-47.36	20230831	8570	53.56	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
47	20240524	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-410	5	-3.02	1480114490	113013	94.04	13310	13480	12890	17650	9510	13580	13096.74	0.00	0	9422	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1701	-18.02	6.00	12	0.87	-731.00	2194.00	25000	20230831	-47.32	8570	20230727	53.68	21250	-38.02	20240327	11200	17.59	20240202	25000	-47.32	20230831	8570	53.68	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
48	20240524	101134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-400	5	-2.95	1312535770	100327	83.48	13310	13480	12890	17650	9510	13580	13082.45	0.00	0	11147	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1703	-18.03	6.01	12	0.78	-731.00	2194.00	25000	20230831	-47.28	8570	20230727	53.79	21250	-37.98	20240327	11200	17.68	20240202	25000	-47.28	20230831	8570	53.79	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
49	20240524	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-590	5	-4.34	510996070	38877	32.35	13310	13480	12970	17650	9510	13580	13143.64	0.00	0	2052	14026	13802	13676	13452	13326	13740	13390	65	4070	500	9500	10	1	12918962	1678	-17.77	5.92	12	0.30	-731.00	2194.00	25000	20230831	-48.04	8570	20230727	51.58	21250	-38.87	20240327	11200	15.98	20240202	25000	-48.04	20230831	8570	51.58	20230727	2.52	N	388870	500	64 억		0	N	N	18	N	00	N
50	20240523	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	-340	5	-2.44	1616549440	118344	82.48	13900	13900	13550	18090	9750	13920	13660.00	0.00	0	-1990	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1754	-18.58	6.19	12	0.92	-731.00	2194.00	25000	20230831	-45.68	8570	20230727	58.46	21250	-36.09	20240327	11200	21.25	20240202	25000	-45.68	20230831	8570	58.46	20230727	2.44	N	388870	500	64 억		0	N	N	18	N	00	N
51	20240523	151128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	-320	5	-2.30	1466745930	107308	74.79	13900	13900	13570	18090	9750	13920	13668.55	0.00	0	-1650	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1757	-18.60	6.20	12	0.83	-731.00	2194.00	25000	20230831	-45.60	8570	20230727	58.69	21250	-36.00	20240327	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
52	20240523	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13770	-150	5	-1.08	1231990940	90119	62.81	13900	13900	13580	18090	9750	13920	13670.70	0.00	0	-1392	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1779	-18.84	6.28	12	0.70	-731.00	2194.00	25000	20230831	-44.92	8570	20230727	60.68	21250	-35.20	20240327	11200	22.95	20240202	25000	-44.92	20230831	8570	60.68	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
53	20240523	131130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	-250	5	-1.80	1086482190	79501	55.41	13900	13900	13580	18090	9750	13920	13666.26	0.00	0	-1809	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1766	-18.70	6.23	12	0.62	-731.00	2194.00	25000	20230831	-45.32	8570	20230727	59.51	21250	-35.67	20240327	11200	22.05	20240202	25000	-45.32	20230831	8570	59.51	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
54	20240523	121125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	-250	5	-1.80	905198210	66207	46.14	13900	13900	13580	18090	9750	13920	13672.23	0.00	0	-1654	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1766	-18.70	6.23	12	0.51	-731.00	2194.00	25000	20230831	-45.32	8570	20230727	59.51	21250	-35.67	20240327	11200	22.05	20240202	25000	-45.32	20230831	8570	59.51	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
55	20240523	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13610	-310	5	-2.23	769430170	56313	39.25	13900	13900	13580	18090	9750	13920	13663.44	0.00	0	-1010	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1758	-18.62	6.20	12	0.44	-731.00	2194.00	25000	20230831	-45.56	8570	20230727	58.81	21250	-35.95	20240327	11200	21.52	20240202	25000	-45.56	20230831	8570	58.81	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
56	20240523	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13690	-230	5	-1.65	564552730	41285	28.77	13900	13900	13590	18090	9750	13920	13674.50	0.00	0	-1000	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1769	-18.73	6.24	12	0.32	-731.00	2194.00	25000	20230831	-45.24	8570	20230727	59.74	21250	-35.58	20240327	11200	22.23	20240202	25000	-45.24	20230831	8570	59.74	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
57	20240523	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-270	5	-1.94	167571910	12221	8.52	13900	13900	13650	18090	9750	13920	13711.73	0.00	0	51	14693	14306	13983	13596	13273	14145	13435	65	4170	500	9740	10	1	12918962	1763	-18.67	6.22	12	0.09	-731.00	2194.00	25000	20230831	-45.40	8570	20230727	59.28	21250	-35.76	20240327	11200	21.88	20240202	25000	-45.40	20230831	8570	59.28	20230727	2.44	N	388870	500	64 억		0	N	N	108	N	00	N
58	20240522	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	-450	5	-3.13	1997604130	142862	54.49	14100	14370	13660	18680	10060	14370	13983.06	0.00	0	-2755	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1798	-19.04	6.34	12	1.11	-731.00	2194.00	25000	20230831	-44.32	8570	20230727	62.43	21250	-34.49	20240327	11200	24.29	20240202	25000	-44.32	20230831	8570	62.43	20230727	2.49	N	388870	500	64 억		0	N	N	108	N	00	N
59	20240522	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	-370	5	-2.57	1906107610	136297	51.98	14100	14370	13660	18680	10060	14370	13984.86	0.00	0	-3070	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1809	-19.15	6.38	12	1.06	-731.00	2194.00	25000	20230831	-44.00	8570	20230727	63.36	21250	-34.12	20240327	11200	25.00	20240202	25000	-44.00	20230831	8570	63.36	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
60	20240522	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	-430	5	-2.99	1384344170	98590	37.60	14100	14370	13890	18680	10060	14370	14041.31	0.00	0	-2295	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1801	-19.07	6.35	12	0.76	-731.00	2194.00	25000	20230831	-44.24	8570	20230727	62.66	21250	-34.40	20240327	11200	24.46	20240202	25000	-44.24	20230831	8570	62.66	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
61	20240522	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13990	-380	5	-2.64	1110849060	78993	30.13	14100	14370	13930	18680	10060	14370	14062.49	0.00	0	-3078	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1807	-19.14	6.38	12	0.61	-731.00	2194.00	25000	20230831	-44.04	8570	20230727	63.24	21250	-34.16	20240327	11200	24.91	20240202	25000	-44.04	20230831	8570	63.24	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
62	20240522	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14070	-300	5	-2.09	972757820	69154	26.38	14100	14370	13930	18680	10060	14370	14066.39	0.00	0	-3078	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1818	-19.25	6.41	12	0.54	-731.00	2194.00	25000	20230831	-43.72	8570	20230727	64.18	21250	-33.79	20240327	11200	25.62	20240202	25000	-43.72	20230831	8570	64.18	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
63	20240522	111130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14140	-230	5	-1.60	875885400	62273	23.75	14100	14370	13930	18680	10060	14370	14065.08	0.00	0	-2017	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1827	-19.34	6.44	12	0.48	-731.00	2194.00	25000	20230831	-43.44	8570	20230727	64.99	21250	-33.46	20240327	11200	26.25	20240202	25000	-43.44	20230831	8570	64.99	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
64	20240522	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14040	-330	5	-2.30	698575830	49700	18.96	14100	14370	13930	18680	10060	14370	14055.63	0.00	0	-612	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1814	-19.21	6.40	12	0.38	-731.00	2194.00	25000	20230831	-43.84	8570	20230727	63.83	21250	-33.93	20240327	11200	25.36	20240202	25000	-43.84	20230831	8570	63.83	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
65	20240522	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	-390	5	-2.71	378370950	26909	10.26	14100	14370	13930	18680	10060	14370	14060.73	0.00	0	-2381	15730	15050	14250	13570	12770	15390	13910	65	4310	500	10050	10	1	12918962	1806	-19.12	6.37	12	0.21	-731.00	2194.00	25000	20230831	-44.08	8570	20230727	63.13	21250	-34.21	20240327	11200	24.82	20240202	25000	-44.08	20230831	8570	63.13	20230727	2.49	N	388870	500	64 억		0	N	N	98	N	00	N
66	20240521	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	560	2	4.06	3605204980	255231	139.79	13950	14930	13450	17950	9670	13810	14124.66	0.00	0	-2826	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1856	-19.66	6.55	12	1.98	-731.00	2194.00	25000	20230831	-42.52	8570	20230727	67.68	21250	-32.38	20240327	11200	28.30	20240202	25000	-42.52	20230831	8570	67.68	20230727	2.58	N	388870	500	64 억		0	N	N	98	N	00	N
67	20240521	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	-60	5	-0.43	1741576740	126973	69.54	13950	14110	13450	17950	9670	13810	13716.12	0.00	0	-2937	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1776	-18.81	6.27	12	0.98	-731.00	2194.00	25000	20230831	-45.00	8570	20230727	60.44	21250	-35.29	20240327	11200	22.77	20240202	25000	-45.00	20230831	8570	60.44	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
68	20240521	141118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13740	-70	5	-0.51	1525298060	111157	60.88	13950	14110	13450	17950	9670	13810	13722.02	0.00	0	-3650	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1775	-18.80	6.26	12	0.86	-731.00	2194.00	25000	20230831	-45.04	8570	20230727	60.33	21250	-35.34	20240327	11200	22.68	20240202	25000	-45.04	20230831	8570	60.33	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
69	20240521	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13650	-160	5	-1.16	1374949360	100153	54.85	13950	14110	13450	17950	9670	13810	13728.49	0.00	0	-3881	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1763	-18.67	6.22	12	0.78	-731.00	2194.00	25000	20230831	-45.40	8570	20230727	59.28	21250	-35.76	20240327	11200	21.88	20240202	25000	-45.40	20230831	8570	59.28	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
70	20240521	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	-140	5	-1.01	1290195090	93956	51.46	13950	14110	13450	17950	9670	13810	13731.91	0.00	0	-3604	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1766	-18.70	6.23	12	0.73	-731.00	2194.00	25000	20230831	-45.32	8570	20230727	59.51	21250	-35.67	20240327	11200	22.05	20240202	25000	-45.32	20230831	8570	59.51	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
71	20240521	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13600	-210	5	-1.52	1147193220	83481	45.72	13950	14110	13450	17950	9670	13810	13741.97	0.00	0	-3922	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1757	-18.60	6.20	12	0.65	-731.00	2194.00	25000	20230831	-45.60	8570	20230727	58.69	21250	-36.00	20240327	11200	21.43	20240202	25000	-45.60	20230831	8570	58.69	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
72	20240521	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13750	-60	5	-0.43	531061190	38343	21.00	13950	14110	13720	17950	9670	13810	13850.28	0.00	0	-3633	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1776	-18.81	6.27	12	0.30	-731.00	2194.00	25000	20230831	-45.00	8570	20230727	60.44	21250	-35.29	20240327	11200	22.77	20240202	25000	-45.00	20230831	8570	60.44	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
73	20240521	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13970	160	2	1.16	136290730	9751	5.34	13950	14110	13810	17950	9670	13810	13977.10	0.00	0	-2567	14690	14250	13950	13510	13210	14100	13360	65	4140	500	9660	10	1	12918962	1805	-19.11	6.37	12	0.08	-731.00	2194.00	25000	20230831	-44.12	8570	20230727	63.01	21250	-34.26	20240327	11200	24.73	20240202	25000	-44.12	20230831	8570	63.01	20230727	2.58	N	388870	500	64 억		0	N	N	703	N	00	N
74	20240517	161118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-430	5	-2.90	2881570660	201853	136.80	14610	14610	13900	19260	10380	14820	14275.36	0.00	0	4468	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1859	-19.69	6.56	12	1.56	-731.00	2194.00	25000	20230831	-42.44	8570	20230727	67.91	21250	-32.28	20240327	11200	28.48	20240202	25000	-42.44	20230831	8570	67.91	20230727	2.45	N	388870	500	64 억		0	N	N	566	N	00	N
75	20240517	151122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	-470	5	-3.17	2777777730	194626	131.91	14610	14610	13900	19260	10380	14820	14272.38	0.00	0	5972	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1854	-19.63	6.54	12	1.51	-731.00	2194.00	25000	20230831	-42.60	8570	20230727	67.44	21250	-32.47	20240327	11200	28.12	20240202	25000	-42.60	20230831	8570	67.44	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
76	20240517	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	-400	5	-2.70	2604938410	182608	123.76	14610	14610	13900	19260	10380	14820	14265.19	0.00	0	5551	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1863	-19.73	6.57	12	1.41	-731.00	2194.00	25000	20230831	-42.32	8570	20230727	68.26	21250	-32.14	20240327	11200	28.75	20240202	25000	-42.32	20230831	8570	68.26	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
77	20240517	131104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	-610	5	-4.12	2411367540	169111	114.61	14610	14610	13900	19260	10380	14820	14259.08	0.00	0	6314	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1836	-19.44	6.48	12	1.31	-731.00	2194.00	25000	20230831	-43.16	8570	20230727	65.81	21250	-33.13	20240327	11200	26.88	20240202	25000	-43.16	20230831	8570	65.81	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
78	20240517	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-520	5	-3.51	2152797720	150974	102.32	14610	14610	13900	19260	10380	14820	14259.39	0.00	0	5714	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1847	-19.56	6.52	12	1.17	-731.00	2194.00	25000	20230831	-42.80	8570	20230727	66.86	21250	-32.71	20240327	11200	27.68	20240202	25000	-42.80	20230831	8570	66.86	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
79	20240517	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14430	-390	5	-2.63	1977298340	138744	94.03	14610	14610	13900	19260	10380	14820	14251.41	0.00	0	8180	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1864	-19.74	6.58	12	1.07	-731.00	2194.00	25000	20230831	-42.28	8570	20230727	68.38	21250	-32.09	20240327	11200	28.84	20240202	25000	-42.28	20230831	8570	68.38	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
80	20240517	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-430	5	-2.90	1618817690	113889	77.19	14610	14610	13900	19260	10380	14820	14213.99	0.00	0	3562	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1859	-19.69	6.56	12	0.88	-731.00	2194.00	25000	20230831	-42.44	8570	20230727	67.91	21250	-32.28	20240327	11200	28.48	20240202	25000	-42.44	20230831	8570	67.91	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
81	20240517	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14180	-640	5	-4.32	355496200	24623	16.69	14610	14610	14180	19260	10380	14820	14437.55	0.00	0	-4208	15480	15150	14970	14640	14460	15060	14550	65	4440	500	10370	10	1	12918962	1832	-19.40	6.46	12	0.19	-731.00	2194.00	25000	20230831	-43.28	8570	20230727	65.46	21250	-33.27	20240327	11200	26.61	20240202	25000	-43.28	20230831	8570	65.46	20230727	2.45	N	388870	500	64 억		0	N	N	437	N	00	N
82	20240516	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	50	2	0.34	2206167970	146369	159.20	14990	15300	14790	19200	10340	14770	15073.05	0.00	0	3619	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1915	-20.27	6.75	12	1.13	-731.00	2194.00	25000	20230831	-40.72	8570	20230727	72.93	21250	-30.26	20240327	11200	32.32	20240202	25000	-40.72	20230831	8570	72.93	20230727	2.59	N	388870	500	64 억		0	N	N	437	N	00	N
83	20240516	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	50	2	0.34	2140276980	141923	154.36	14990	15300	14790	19200	10340	14770	15080.55	0.00	0	3623	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1915	-20.27	6.75	12	1.10	-731.00	2194.00	25000	20230831	-40.72	8570	20230727	72.93	21250	-30.26	20240327	11200	32.32	20240202	25000	-40.72	20230831	8570	72.93	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
84	20240516	141101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14820	50	2	0.34	1931646220	127863	139.07	14990	15300	14790	19200	10340	14770	15107.16	0.00	0	1443	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1915	-20.27	6.75	12	0.99	-731.00	2194.00	25000	20230831	-40.72	8570	20230727	72.93	21250	-30.26	20240327	11200	32.32	20240202	25000	-40.72	20230831	8570	72.93	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
85	20240516	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14970	200	2	1.35	1760797120	116391	126.59	14990	15300	14910	19200	10340	14770	15128.29	0.00	0	3268	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1934	-20.48	6.82	12	0.90	-731.00	2194.00	25000	20230831	-40.12	8570	20230727	74.68	21250	-29.55	20240327	11200	33.66	20240202	25000	-40.12	20230831	8570	74.68	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
86	20240516	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	220	2	1.49	1599205380	105597	114.85	14990	15300	14950	19200	10340	14770	15144.42	0.00	0	5162	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1937	-20.51	6.83	12	0.82	-731.00	2194.00	25000	20230831	-40.04	8570	20230727	74.91	21250	-29.46	20240327	11200	33.84	20240202	25000	-40.04	20230831	8570	74.91	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
87	20240516	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15080	310	2	2.10	1393774670	91910	99.96	14990	15300	14950	19200	10340	14770	15164.56	0.00	0	6707	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1948	-20.63	6.87	12	0.71	-731.00	2194.00	25000	20230831	-39.68	8570	20230727	75.96	21250	-29.04	20240327	11200	34.64	20240202	25000	-39.68	20230831	8570	75.96	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
88	20240516	101054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15180	410	2	2.78	1064959490	70179	76.33	14990	15300	14950	19200	10340	14770	15174.90	0.00	0	11171	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1961	-20.77	6.92	12	0.54	-731.00	2194.00	25000	20230831	-39.28	8570	20230727	77.13	21250	-28.56	20240327	11200	35.54	20240202	25000	-39.28	20230831	8570	77.13	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
89	20240516	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	420	2	2.84	332586840	22030	23.96	14990	15240	14950	19200	10340	14770	15097.00	0.00	0	6874	15163	14966	14683	14486	14203	15065	14585	65	4430	500	10330	10	1	12918962	1962	-20.78	6.92	12	0.17	-731.00	2194.00	25000	20230831	-39.24	8570	20230727	77.25	21250	-28.52	20240327	11200	35.62	20240202	25000	-39.24	20230831	8570	77.25	20230727	2.59	N	388870	500	64 억		0	N	N	61	N	00	N
90	20240514	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14770	470	2	3.29	1339843110	91317	43.39	14600	14880	14400	18590	10010	14300	14672.76	0.00	0	2794	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1908	-20.21	6.73	12	0.71	-731.00	2194.00	25000	20230831	-40.92	8570	20230727	72.35	21250	-30.49	20240327	11200	31.88	20240202	25000	-40.92	20230831	8570	72.35	20230727	2.56	N	388870	500	64 억		0	N	N	61	N	00	N
91	20240514	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14720	420	2	2.94	1280445140	87290	41.48	14600	14880	14400	18590	10010	14300	14669.29	0.00	0	2854	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1902	-20.14	6.71	12	0.68	-731.00	2194.00	25000	20230831	-41.12	8570	20230727	71.76	21250	-30.73	20240327	11200	31.43	20240202	25000	-41.12	20230831	8570	71.76	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
92	20240514	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	450	2	3.15	1117257050	76202	36.21	14600	14880	14400	18590	10010	14300	14662.26	0.00	0	5019	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1906	-20.18	6.72	12	0.59	-731.00	2194.00	25000	20230831	-41.00	8570	20230727	72.11	21250	-30.59	20240327	11200	31.70	20240202	25000	-41.00	20230831	8570	72.11	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
93	20240514	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	490	2	3.43	1010840420	68997	32.79	14600	14880	14400	18590	10010	14300	14651.01	0.00	0	5722	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1911	-20.23	6.74	12	0.53	-731.00	2194.00	25000	20230831	-40.84	8570	20230727	72.58	21250	-30.40	20240327	11200	32.05	20240202	25000	-40.84	20230831	8570	72.58	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
94	20240514	121105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14660	360	2	2.52	785062300	53719	25.53	14600	14800	14400	18590	10010	14300	14614.82	0.00	0	643	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1894	-20.05	6.68	12	0.42	-731.00	2194.00	25000	20230831	-41.36	8570	20230727	71.06	21250	-31.01	20240327	11200	30.89	20240202	25000	-41.36	20230831	8570	71.06	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
95	20240514	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14620	320	2	2.24	653949220	44767	21.27	14600	14800	14400	18590	10010	14300	14608.53	0.00	0	-2484	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1889	-20.00	6.66	12	0.35	-731.00	2194.00	25000	20230831	-41.52	8570	20230727	70.60	21250	-31.20	20240327	11200	30.54	20240202	25000	-41.52	20230831	8570	70.60	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
96	20240514	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	440	2	3.08	442336070	30302	14.40	14600	14780	14400	18590	10010	14300	14598.57	0.00	0	305	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1904	-20.16	6.72	12	0.23	-731.00	2194.00	25000	20230831	-41.04	8570	20230727	72.00	21250	-30.64	20240327	11200	31.61	20240202	25000	-41.04	20230831	8570	72.00	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
97	20240514	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	240	2	1.68	149422250	10283	4.89	14600	14600	14400	18590	10010	14300	14533.27	0.00	0	319	15286	14792	14496	14002	13706	14645	13855	65	4290	500	10010	10	1	12918962	1878	-19.89	6.63	12	0.08	-731.00	2194.00	25000	20230831	-41.84	8570	20230727	69.66	21250	-31.58	20240327	11200	29.82	20240202	25000	-41.84	20230831	8570	69.66	20230727	2.56	N	388870	500	64 억		0	N	N	0	N	00	N
98	20240513	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-700	5	-4.67	3009319050	208471	117.02	14990	14990	14200	19500	10500	15000	14435.44	0.00	0	5221	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1847	-19.56	6.52	12	1.61	-731.00	2194.00	25000	20230831	-42.80	8570	20230727	66.86	21250	-32.71	20240327	11200	27.68	20240202	25000	-42.80	20230831	8570	66.86	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
99	20240513	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14340	-660	5	-4.40	2868717570	198651	111.50	14990	14990	14200	19500	10500	15000	14440.99	0.00	0	4593	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1853	-19.62	6.54	12	1.54	-731.00	2194.00	25000	20230831	-42.64	8570	20230727	67.33	21250	-32.52	20240327	11200	28.04	20240202	25000	-42.64	20230831	8570	67.33	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
100	20240513	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-690	5	-4.60	2655560900	183761	103.15	14990	14990	14200	19500	10500	15000	14451.17	0.00	0	1606	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1849	-19.58	6.52	12	1.42	-731.00	2194.00	25000	20230831	-42.76	8570	20230727	66.98	21250	-32.66	20240327	11200	27.77	20240202	25000	-42.76	20230831	8570	66.98	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
101	20240513	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	-590	5	-3.93	2358160740	162995	91.49	14990	14990	14200	19500	10500	15000	14467.69	0.00	0	2167	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1862	-19.71	6.57	12	1.26	-731.00	2194.00	25000	20230831	-42.36	8570	20230727	68.14	21250	-32.19	20240327	11200	28.66	20240202	25000	-42.36	20230831	8570	68.14	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
102	20240513	121104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	-590	5	-3.93	2170885910	149982	84.19	14990	14990	14200	19500	10500	15000	14474.31	0.00	0	4221	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1862	-19.71	6.57	12	1.16	-731.00	2194.00	25000	20230831	-42.36	8570	20230727	68.14	21250	-32.19	20240327	11200	28.66	20240202	25000	-42.36	20230831	8570	68.14	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
103	20240513	111103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	-540	5	-3.60	2020032850	139535	78.32	14990	14990	14200	19500	10500	15000	14476.89	0.00	0	5994	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1868	-19.78	6.59	12	1.08	-731.00	2194.00	25000	20230831	-42.16	8570	20230727	68.73	21250	-31.95	20240327	11200	29.11	20240202	25000	-42.16	20230831	8570	68.73	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
104	20240513	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-500	5	-3.33	1361337600	93657	52.57	14990	14990	14350	19500	10500	15000	14535.35	0.00	0	8364	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1873	-19.84	6.61	12	0.72	-731.00	2194.00	25000	20230831	-42.00	8570	20230727	69.19	21250	-31.76	20240327	11200	29.46	20240202	25000	-42.00	20230831	8570	69.19	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
105	20240513	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14500	-500	5	-3.33	399007530	27226	15.28	14990	14990	14500	19500	10500	15000	14655.39	0.00	0	-3663	16193	15596	15293	14696	14393	15445	14545	65	4500	500	10500	10	1	12918962	1873	-19.84	6.61	12	0.21	-731.00	2194.00	25000	20230831	-42.00	8570	20230727	69.19	21250	-31.76	20240327	11200	29.46	20240202	25000	-42.00	20230831	8570	69.19	20230727	2.59	N	388870	500	64 억		0	N	N	253	N	00	N
106	20240510	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15000	-630	5	-4.03	2699389140	176575	87.42	15700	15890	14990	20300	10950	15630	15288.43	0.00	0	4559	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1938	-20.52	6.84	12	1.37	-731.00	2194.00	25000	20230831	-40.00	8570	20230727	75.03	21250	-29.41	20240327	11200	33.93	20240202	25000	-40.00	20230831	8570	75.03	20230727	2.62	N	388870	500	64 억		0	N	N	253	N	00	N
107	20240510	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15190	-440	5	-2.82	2323287370	151580	75.05	15700	15890	15090	20300	10950	15630	15326.93	0.00	0	-1089	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1962	-20.78	6.92	12	1.17	-731.00	2194.00	25000	20230831	-39.24	8570	20230727	77.25	21250	-28.52	20240327	11200	35.62	20240202	25000	-39.24	20230831	8570	77.25	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
108	20240510	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15310	-320	5	-2.05	2084144610	135835	67.25	15700	15890	15090	20300	10950	15630	15342.99	0.00	0	-127	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1978	-20.94	6.98	12	1.05	-731.00	2194.00	25000	20230831	-38.76	8570	20230727	78.65	21250	-27.95	20240327	11200	36.70	20240202	25000	-38.76	20230831	8570	78.65	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
109	20240510	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15150	-480	5	-3.07	1852486470	120604	59.71	15700	15890	15090	20300	10950	15630	15359.84	0.00	0	-49	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1957	-20.73	6.91	12	0.93	-731.00	2194.00	25000	20230831	-39.40	8570	20230727	76.78	21250	-28.71	20240327	11200	35.27	20240202	25000	-39.40	20230831	8570	76.78	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
110	20240510	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15160	-470	5	-3.01	1617166240	105059	52.02	15700	15890	15090	20300	10950	15630	15392.70	0.00	0	250	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1959	-20.74	6.91	12	0.81	-731.00	2194.00	25000	20230831	-39.36	8570	20230727	76.90	21250	-28.66	20240327	11200	35.36	20240202	25000	-39.36	20230831	8570	76.90	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
111	20240510	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	-430	5	-2.75	1438970790	93320	46.20	15700	15890	15090	20300	10950	15630	15419.51	0.00	0	1513	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1964	-20.79	6.93	12	0.72	-731.00	2194.00	25000	20230831	-39.20	8570	20230727	77.36	21250	-28.47	20240327	11200	35.71	20240202	25000	-39.20	20230831	8570	77.36	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
112	20240510	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15230	-400	5	-2.56	989641400	63714	31.55	15700	15890	15200	20300	10950	15630	15532.40	0.00	0	-1621	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	1968	-20.83	6.94	12	0.49	-731.00	2194.00	25000	20230831	-39.08	8570	20230727	77.71	21250	-28.33	20240327	11200	35.98	20240202	25000	-39.08	20230831	8570	77.71	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
113	20240510	091037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	220	2	1.41	217306070	13801	6.83	15700	15860	15670	20300	10950	15630	15746.55	0.00	0	1627	16703	16166	15793	15256	14883	15980	15070	65	4670	500	10940	10	1	12918962	2048	-21.68	7.22	12	0.11	-731.00	2194.00	25000	20230831	-36.60	8570	20230727	84.95	21250	-25.41	20240327	11200	41.52	20240202	25000	-36.60	20230831	8570	84.95	20230727	2.62	N	388870	500	64 억		0	N	N	707	N	00	N
114	20240509	161056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-330	5	-2.07	3155462910	199615	98.14	16300	16330	15420	20700	11180	15960	15809.55	0.00	0	-42147	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2019	-21.38	7.12	12	1.55	-731.00	2194.00	25000	20230831	-37.48	8570	20230727	82.38	21250	-26.45	20240327	11200	39.55	20240202	25000	-37.48	20230831	8570	82.38	20230727	2.64	N	388870	500	64 억		0	N	N	707	N	00	N
115	20240509	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	-420	5	-2.63	3009299030	190235	93.53	16300	16330	15420	20700	11180	15960	15818.81	0.00	0	-41731	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2008	-21.26	7.08	12	1.47	-731.00	2194.00	25000	20230831	-37.84	8570	20230727	81.33	21250	-26.87	20240327	11200	38.75	20240202	25000	-37.84	20230831	8570	81.33	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
116	20240509	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15530	-430	5	-2.69	2734901830	172569	84.84	16300	16330	15420	20700	11180	15960	15848.13	0.00	0	-39764	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2006	-21.24	7.08	12	1.34	-731.00	2194.00	25000	20230831	-37.88	8570	20230727	81.21	21250	-26.92	20240327	11200	38.66	20240202	25000	-37.88	20230831	8570	81.21	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
117	20240509	131036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15570	-390	5	-2.44	2361242210	148459	72.99	16300	16330	15560	20700	11180	15960	15904.99	0.00	0	-36482	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2011	-21.30	7.10	12	1.15	-731.00	2194.00	25000	20230831	-37.72	8570	20230727	81.68	21250	-26.73	20240327	11200	39.02	20240202	25000	-37.72	20230831	8570	81.68	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
118	20240509	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-220	5	-1.38	2032117270	127400	62.64	16300	16330	15670	20700	11180	15960	15950.68	0.00	0	-34512	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2033	-21.53	7.17	12	0.99	-731.00	2194.00	25000	20230831	-37.04	8570	20230727	83.66	21250	-25.93	20240327	11200	40.54	20240202	25000	-37.04	20230831	8570	83.66	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
119	20240509	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	-190	5	-1.19	1775774690	111120	54.63	16300	16330	15750	20700	11180	15960	15980.70	0.00	0	-30683	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2037	-21.57	7.19	12	0.86	-731.00	2194.00	25000	20230831	-36.92	8570	20230727	84.01	21250	-25.79	20240327	11200	40.80	20240202	25000	-36.92	20230831	8570	84.01	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
120	20240509	101020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-120	5	-0.75	1474511700	92041	45.25	16300	16330	15790	20700	11180	15960	16020.19	0.00	0	-25107	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2046	-21.67	7.22	12	0.71	-731.00	2194.00	25000	20230831	-36.64	8570	20230727	84.83	21250	-25.46	20240327	11200	41.43	20240202	25000	-36.64	20230831	8570	84.83	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
121	20240509	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16130	170	2	1.07	517144300	31900	15.68	16300	16330	15990	20700	11180	15960	16211.81	0.00	0	-1736	16733	16346	15973	15586	15213	16160	15400	65	4740	500	11170	10	1	12918962	2084	-22.07	7.35	12	0.25	-731.00	2194.00	25000	20230831	-35.48	8570	20230727	88.21	21250	-24.09	20240327	11200	44.02	20240202	25000	-35.48	20230831	8570	88.21	20230727	2.64	N	388870	500	64 억		0	N	N	94	N	00	N
122	20240508	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15960	-110	5	-0.68	3210350280	201106	73.81	16170	16360	15600	20850	11250	16070	15963.48	0.00	0	-34442	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2062	-21.83	7.27	12	1.56	-731.00	2194.00	25000	20230831	-36.16	8570	20230727	86.23	21250	-24.89	20240327	11200	42.50	20240202	25000	-36.16	20230831	8570	86.23	20230727	2.53	N	388870	500	64 억		0	N	N	94	N	00	N
123	20240508	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16010	-60	5	-0.37	3096864760	194001	71.20	16170	16360	15600	20850	11250	16070	15963.14	0.00	0	-35085	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2068	-21.90	7.30	12	1.50	-731.00	2194.00	25000	20230831	-35.96	8570	20230727	86.81	21250	-24.66	20240327	11200	42.95	20240202	25000	-35.96	20230831	8570	86.81	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
124	20240508	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-120	5	-0.75	2771087910	173579	63.70	16170	16360	15600	20850	11250	16070	15964.42	0.00	0	-38914	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2061	-21.82	7.27	12	1.34	-731.00	2194.00	25000	20230831	-36.20	8570	20230727	86.11	21250	-24.94	20240327	11200	42.41	20240202	25000	-36.20	20230831	8570	86.11	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
125	20240508	131006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15700	-370	5	-2.30	2442250860	152751	56.06	16170	16360	15600	20850	11250	16070	15988.44	0.00	0	-42006	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2028	-21.48	7.16	12	1.18	-731.00	2194.00	25000	20230831	-37.20	8570	20230727	83.20	21250	-26.12	20240327	11200	40.18	20240202	25000	-37.20	20230831	8570	83.20	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
126	20240508	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15820	-250	5	-1.56	2101265830	131052	48.10	16170	16360	15600	20850	11250	16070	16033.83	0.00	0	-35189	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2044	-21.64	7.21	12	1.01	-731.00	2194.00	25000	20230831	-36.72	8570	20230727	84.60	21250	-25.55	20240327	11200	41.25	20240202	25000	-36.72	20230831	8570	84.60	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
127	20240508	111046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15890	-180	5	-1.12	1900065470	118338	43.43	16170	16360	15600	20850	11250	16070	16056.26	0.00	0	-32482	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2053	-21.74	7.24	12	0.92	-731.00	2194.00	25000	20230831	-36.44	8570	20230727	85.41	21250	-25.22	20240327	11200	41.88	20240202	25000	-36.44	20230831	8570	85.41	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
128	20240508	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-240	5	-1.49	1547758840	96263	35.33	16170	16360	15600	20850	11250	16070	16078.44	0.00	0	-28706	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2045	-21.66	7.22	12	0.75	-731.00	2194.00	25000	20230831	-36.68	8570	20230727	84.71	21250	-25.51	20240327	11200	41.34	20240202	25000	-36.68	20230831	8570	84.71	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
129	20240508	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16260	190	2	1.18	526595520	32534	11.94	16170	16360	15990	20850	11250	16070	16186.01	0.00	0	-11406	16510	16290	15960	15740	15410	16400	15850	65	4780	500	11240	10	1	12918962	2101	-22.24	7.41	12	0.25	-731.00	2194.00	25000	20230831	-34.96	8570	20230727	89.73	21250	-23.48	20240327	11200	45.18	20240202	25000	-34.96	20230831	8570	89.73	20230727	2.53	N	388870	500	64 억		0	N	N	636	N	00	N
130	20240503	161040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	290	2	1.91	3125761500	199568	121.02	15360	15920	15280	19760	10640	15200	15663.00	0.00	0	32786	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	2001	-21.19	7.06	12	1.54	-731.00	2194.00	25000	20230831	-38.04	8570	20230727	80.75	21250	-27.11	20240327	11200	38.30	20240202	25000	-38.04	20230831	8570	80.75	20230727	2.53	N	388870	500	64 억		0	N	N	419	N	00	N
131	20240503	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15470	270	2	1.78	3029500490	193355	117.26	15360	15920	15280	19760	10640	15200	15668.07	0.00	0	32587	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	1999	-21.16	7.05	12	1.50	-731.00	2194.00	25000	20230831	-38.12	8570	20230727	80.51	21250	-27.20	20240327	11200	38.12	20240202	25000	-38.12	20230831	8570	80.51	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
132	20240503	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15410	210	2	1.38	2742062440	174752	105.97	15360	15920	15280	19760	10640	15200	15691.16	0.00	0	31671	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	1991	-21.08	7.02	12	1.35	-731.00	2194.00	25000	20230831	-38.36	8570	20230727	79.81	21250	-27.48	20240327	11200	37.59	20240202	25000	-38.36	20230831	8570	79.81	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
133	20240503	131041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15540	340	2	2.24	2468313810	157064	95.25	15360	15920	15280	19760	10640	15200	15715.34	0.00	0	32944	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	2008	-21.26	7.08	12	1.22	-731.00	2194.00	25000	20230831	-37.84	8570	20230727	81.33	21250	-26.87	20240327	11200	38.75	20240202	25000	-37.84	20230831	8570	81.33	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
134	20240503	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	590	2	3.88	2288521390	145581	88.28	15360	15920	15280	19760	10640	15200	15719.92	0.00	0	32007	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	2040	-21.60	7.20	12	1.13	-731.00	2194.00	25000	20230831	-36.84	8570	20230727	84.25	21250	-25.69	20240327	11200	40.98	20240202	25000	-36.84	20230831	8570	84.25	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
135	20240503	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	710	2	4.67	2134120160	135789	82.35	15360	15920	15280	19760	10640	15200	15716.44	0.00	0	31275	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	2055	-21.76	7.25	12	1.05	-731.00	2194.00	25000	20230831	-36.36	8570	20230727	85.65	21250	-25.13	20240327	11200	42.05	20240202	25000	-36.36	20230831	8570	85.65	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
136	20240503	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	640	2	4.21	1449861370	92510	56.10	15360	15920	15280	19760	10640	15200	15672.48	0.00	0	26900	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	2046	-21.67	7.22	12	0.72	-731.00	2194.00	25000	20230831	-36.64	8570	20230727	84.83	21250	-25.46	20240327	11200	41.43	20240202	25000	-36.64	20230831	8570	84.83	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
137	20240503	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15490	290	2	1.91	263388840	17035	10.33	15360	15700	15280	19760	10640	15200	15461.63	0.00	0	5921	16066	15632	15366	14932	14666	15500	14800	65	4560	500	10640	10	1	12918962	2001	-21.19	7.06	12	0.13	-731.00	2194.00	25000	20230831	-38.04	8570	20230727	80.75	21250	-27.11	20240327	11200	38.30	20240202	25000	-38.04	20230831	8570	80.75	20230727	2.53	N	388870	500	64 억		0	N	N	129	N	00	N
138	20240502	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15200	-500	5	-3.18	2503504630	163177	85.80	15620	15800	15100	20400	10990	15700	15342.28	0.00	0	4631	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1964	-20.79	6.93	12	1.26	-731.00	2194.00	25000	20230831	-39.20	8570	20230727	77.36	21250	-28.47	20240327	11200	35.71	20240202	25000	-39.20	20230831	8570	77.36	20230727	2.52	N	388870	500	64 억		0	N	N	129	N	00	N
139	20240502	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15170	-530	5	-3.38	2382892050	155244	81.63	15620	15800	15100	20400	10990	15700	15349.21	0.00	0	4664	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1960	-20.75	6.91	12	1.20	-731.00	2194.00	25000	20230831	-39.32	8570	20230727	77.01	21250	-28.61	20240327	11200	35.45	20240202	25000	-39.32	20230831	8570	77.01	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N
140	20240502	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15210	-490	5	-3.12	1930063830	125375	65.92	15620	15800	15160	20400	10990	15700	15394.19	0.00	0	798	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1965	-20.81	6.93	12	0.97	-731.00	2194.00	25000	20230831	-39.16	8570	20230727	77.48	21250	-28.42	20240327	11200	35.80	20240202	25000	-39.16	20230831	8570	77.48	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N
141	20240502	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15260	-440	5	-2.80	1652804700	107180	56.36	15620	15800	15200	20400	10990	15700	15420.69	0.00	0	1249	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1971	-20.88	6.96	12	0.83	-731.00	2194.00	25000	20230831	-38.96	8570	20230727	78.06	21250	-28.19	20240327	11200	36.25	20240202	25000	-38.96	20230831	8570	78.06	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N
142	20240502	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15220	-480	5	-3.06	1501886890	97301	51.16	15620	15800	15200	20400	10990	15700	15435.32	0.00	0	609	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1966	-20.82	6.94	12	0.75	-731.00	2194.00	25000	20230831	-39.12	8570	20230727	77.60	21250	-28.38	20240327	11200	35.89	20240202	25000	-39.12	20230831	8570	77.60	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N
143	20240502	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15320	-380	5	-2.42	1195837310	77255	40.62	15620	15800	15290	20400	10990	15700	15478.94	0.00	0	-722	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1979	-20.96	6.98	12	0.60	-731.00	2194.00	25000	20230831	-38.72	8570	20230727	78.76	21250	-27.91	20240327	11200	36.79	20240202	25000	-38.72	20230831	8570	78.76	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N
144	20240502	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15450	-250	5	-1.59	984727700	63527	33.40	15620	15800	15300	20400	10990	15700	15500.76	0.00	0	326	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	1996	-21.14	7.04	12	0.49	-731.00	2194.00	25000	20230831	-38.20	8570	20230727	80.28	21250	-27.29	20240327	11200	37.95	20240202	25000	-38.20	20230831	8570	80.28	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N
145	20240502	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15630	-70	5	-0.45	211577250	13507	7.10	15620	15800	15560	20400	10990	15700	15664.12	0.00	0	621	16286	15992	15816	15522	15346	16140	15670	65	4700	500	10990	10	1	12918962	2019	-21.38	7.12	12	0.10	-731.00	2194.00	25000	20230831	-37.48	8570	20230727	82.38	21250	-26.45	20240327	11200	39.55	20240202	25000	-37.48	20230831	8570	82.38	20230727	2.52	N	388870	500	64 억		0	N	N	326	N	00	N