KissMeData/054930/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	160557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-100	5	-0.36	187234700	6838	72.07	27300	27750	27250	35750	19250	27500	27381.50	2.04	0	0	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	822	4.09	0.65	12	0.23	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
3	20240531	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-200	5	-0.73	170014850	6208	65.43	27300	27750	27300	35750	19250	27500	27386.41	2.04	0	64	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	819	4.08	0.65	12	0.21	6698.00	42319.00	51600	20230919	-47.09	25600	20240416	6.64	33250	-17.89	20240102	25600	6.64	20240416	51600	-47.09	20230919	25600	6.64	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
4	20240531	140556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-50	5	-0.18	119087000	4344	45.78	27300	27750	27300	35750	19250	27500	27414.13	2.04	0	712	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	824	4.10	0.65	12	0.14	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
5	20240531	130559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-100	5	-0.36	110111950	4016	42.33	27300	27750	27300	35750	19250	27500	27418.31	2.04	0	718	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	822	4.09	0.65	12	0.13	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
6	20240531	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-100	5	-0.36	103102300	3760	39.63	27300	27750	27300	35750	19250	27500	27420.82	2.04	0	718	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	822	4.09	0.65	12	0.13	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
7	20240531	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-150	5	-0.55	89240150	3254	34.30	27300	27750	27300	35750	19250	27500	27424.75	2.04	0	740	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	821	4.08	0.65	12	0.11	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
8	20240531	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-100	5	-0.36	81192650	2960	31.20	27300	27750	27300	35750	19250	27500	27429.95	2.04	0	876	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	822	4.09	0.65	12	0.10	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
9	20240531	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	0	3	0.00	22107200	805	8.48	27300	27500	27300	35750	19250	27500	27462.36	2.04	0	198	27900	27700	27500	27300	27100	27600	27200	150	8250	5000	19800	50	1	3000000	825	4.11	0.65	12	0.03	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.54	N	054930	5000	150 억		61207	N	N	0	N	00	N
10	20240530	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-350	5	-1.26	256600450	9364	67.96	27600	27700	27300	36200	19500	27850	27402.86	2.12	0	-2284	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	825	4.11	0.65	12	0.31	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
11	20240530	150554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-400	5	-1.44	204255800	7453	54.09	27600	27700	27300	36200	19500	27850	27405.85	2.12	0	-1706	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	824	4.10	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
12	20240530	140555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-350	5	-1.26	182084450	6645	48.23	27600	27700	27300	36200	19500	27850	27401.72	2.12	0	-1664	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	825	4.11	0.65	12	0.22	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
13	20240530	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-500	5	-1.80	148187450	5407	39.24	27600	27700	27300	36200	19500	27850	27406.59	2.12	0	-927	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	821	4.08	0.65	12	0.18	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
14	20240530	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-550	5	-1.97	119242450	4349	31.56	27600	27700	27300	36200	19500	27850	27418.36	2.12	0	-448	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	819	4.08	0.65	12	0.14	6698.00	42319.00	51600	20230919	-47.09	25600	20240416	6.64	33250	-17.89	20240102	25600	6.64	20240416	51600	-47.09	20230919	25600	6.64	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
15	20240530	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-450	5	-1.62	79663700	2903	21.07	27600	27700	27300	36200	19500	27850	27441.85	2.12	0	-180	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	822	4.09	0.65	12	0.10	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
16	20240530	100556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-350	5	-1.26	56657150	2066	14.99	27600	27700	27300	36200	19500	27850	27423.60	2.12	0	-127	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	825	4.11	0.65	12	0.07	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
17	20240530	090555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-400	5	-1.44	6552850	239	1.73	27600	27600	27300	36200	19500	27850	27417.78	2.12	0	-16	28550	28200	27950	27600	27350	28075	27475	150	8350	5000	20050	50	1	3000000	824	4.10	0.65	12	0.01	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.55	N	054930	5000	150 억		63492	N	N	0	N	00	N
18	20240529	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-500	5	-1.76	378558150	13556	27.90	27950	28300	27700	36850	19850	28350	27925.53	2.09	0	652	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	836	4.16	0.66	12	0.45	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
19	20240529	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-600	5	-2.12	361547650	12944	26.64	27950	28300	27700	36850	19850	28350	27931.68	2.09	0	945	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	833	4.14	0.66	12	0.43	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33250	-16.54	20240102	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
20	20240529	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-300	5	-1.06	262005100	9369	19.28	27950	28300	27800	36850	19850	28350	27965.11	2.09	0	1703	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	842	4.19	0.66	12	0.31	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
21	20240529	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-200	5	-0.71	252871950	9044	18.61	27950	28300	27800	36850	19850	28350	27960.19	2.09	0	1812	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	845	4.20	0.67	12	0.30	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33250	-15.34	20240102	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
22	20240529	120554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-350	5	-1.23	239167250	8554	17.60	27950	28300	27800	36850	19850	28350	27959.70	2.09	0	1584	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	840	4.18	0.66	12	0.29	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
23	20240529	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	-250	5	-0.88	226515450	8102	16.67	27950	28300	27800	36850	19850	28350	27957.97	2.09	0	1523	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	843	4.20	0.66	12	0.27	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
24	20240529	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-500	5	-1.76	218759500	7826	16.10	27950	28300	27800	36850	19850	28350	27952.91	2.09	0	1475	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	836	4.16	0.66	12	0.26	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
25	20240529	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-300	5	-1.06	50715200	1813	3.73	27950	28300	27850	36850	19850	28350	27973.08	2.09	0	322	30216	29282	28416	27482	26616	29750	27950	150	8500	5000	20410	50	1	3000000	842	4.19	0.66	12	0.06	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.62	N	054930	5000	150 억		62787	N	N	0	N	00	N
26	20240528	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	400	2	1.43	1380020400	48173	311.64	27650	29350	27550	36300	19600	27950	28647.21	1.91	0	5535	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	851	4.23	0.67	12	1.61	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33250	-14.74	20240102	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
27	20240528	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	550	2	1.97	1325825950	46269	299.32	27650	29350	27550	36300	19600	27950	28654.74	1.91	0	5448	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	855	4.26	0.67	12	1.54	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33250	-14.29	20240102	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
28	20240528	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	750	2	2.68	1242463550	43347	280.42	27650	29350	27550	36300	19600	27950	28663.20	1.91	0	5952	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	861	4.28	0.68	12	1.44	6698.00	42319.00	51600	20230919	-44.38	25600	20240416	12.11	33250	-13.68	20240102	25600	12.11	20240416	51600	-44.38	20230919	25600	12.11	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
29	20240528	130547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	900	2	3.22	1029850850	35909	232.30	27650	29350	27550	36300	19600	27950	28679.46	1.91	0	6143	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	866	4.31	0.68	12	1.20	6698.00	42319.00	51600	20230919	-44.09	25600	20240416	12.70	33250	-13.23	20240102	25600	12.70	20240416	51600	-44.09	20230919	25600	12.70	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
30	20240528	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	550	2	1.97	469425100	16550	107.06	27650	28750	27550	36300	19600	27950	28364.05	1.91	0	4375	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	855	4.26	0.67	12	0.55	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33250	-14.29	20240102	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
31	20240528	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	650	2	2.33	407364950	14371	92.97	27650	28750	27550	36300	19600	27950	28346.32	1.91	0	4211	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	858	4.27	0.68	12	0.48	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33250	-13.98	20240102	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
32	20240528	100548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	200	2	0.72	117673450	4197	27.15	27650	28400	27550	36300	19600	27950	28037.51	1.91	0	530	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	845	4.20	0.67	12	0.14	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33250	-15.34	20240102	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
33	20240528	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-150	5	-0.54	15538350	561	3.63	27650	27900	27550	36300	19600	27950	27697.59	1.91	0	-51	28616	28282	27666	27332	26716	28450	27500	150	8350	5000	20120	50	1	3000000	834	4.15	0.66	12	0.02	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.59	N	054930	5000	150 억		57180	N	N	0	N	00	N
34	20240527	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	900	2	3.33	426983450	15457	114.01	27650	28000	27050	35150	18950	27050	27623.23	1.81	0	2793	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	839	4.17	0.66	12	0.52	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
35	20240527	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	750	2	2.77	381122850	13815	101.90	27650	28000	27050	35150	18950	27050	27587.61	1.81	0	2808	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	834	4.15	0.66	12	0.46	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
36	20240527	140547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	650	2	2.40	306533400	11130	82.09	27650	27900	27050	35150	18950	27050	27541.19	1.81	0	1428	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	831	4.14	0.65	12	0.37	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
37	20240527	130545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	550	2	2.03	288491200	10477	77.28	27650	27900	27050	35150	18950	27050	27535.67	1.81	0	1146	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	828	4.12	0.65	12	0.35	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
38	20240527	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	650	2	2.40	277546600	10081	74.35	27650	27900	27050	35150	18950	27050	27531.65	1.81	0	1071	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	831	4.14	0.65	12	0.34	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
39	20240527	110547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	150	2	0.55	53022400	1948	14.37	27650	27650	27050	35150	18950	27050	27218.89	1.81	0	-445	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	816	4.06	0.64	12	0.06	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
40	20240527	100544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	200	2	0.74	38841000	1425	10.51	27650	27650	27050	35150	18950	27050	27256.84	1.81	0	-347	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	818	4.07	0.64	12	0.05	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
41	20240527	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	150	2	0.55	19515600	714	5.27	27650	27650	27050	35150	18950	27050	27332.77	1.81	0	-318	27916	27482	27166	26732	26416	27325	26575	150	8100	5000	19470	50	1	3000000	816	4.06	0.64	12	0.02	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.58	N	054930	5000	150 억		54280	N	N	0	N	00	N
42	20240524	160519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-300	5	-1.10	366474800	13557	175.13	27350	27600	26850	35550	19150	27350	27032.15	1.69	0	3170	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	812	4.04	0.64	12	0.45	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
43	20240524	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-300	5	-1.10	338310350	12513	161.65	27350	27600	26850	35550	19150	27350	27036.71	1.69	0	3198	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	812	4.04	0.64	12	0.42	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
44	20240524	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	-150	5	-0.55	263511650	9741	125.84	27350	27600	26850	35550	19150	27350	27051.81	1.69	0	2010	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	816	4.06	0.64	12	0.32	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
45	20240524	130520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27200	-150	5	-0.55	246118950	9101	117.57	27350	27600	26850	35550	19150	27350	27043.07	1.69	0	1986	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	816	4.06	0.64	12	0.30	6698.00	42319.00	51600	20230919	-47.29	25600	20240416	6.25	33250	-18.20	20240102	25600	6.25	20240416	51600	-47.29	20230919	25600	6.25	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
46	20240524	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-200	5	-0.73	233567900	8639	111.60	27350	27600	26850	35550	19150	27350	27036.45	1.69	0	1854	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	815	4.05	0.64	12	0.29	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
47	20240524	110518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27050	-300	5	-1.10	147341250	5443	70.31	27350	27600	26900	35550	19150	27350	27069.86	1.69	0	1297	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	812	4.04	0.64	12	0.18	6698.00	42319.00	51600	20230919	-47.58	25600	20240416	5.66	33250	-18.65	20240102	25600	5.66	20240416	51600	-47.58	20230919	25600	5.66	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
48	20240524	100522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-200	5	-0.73	81069550	3000	38.75	27350	27600	26900	35550	19150	27350	27023.18	1.69	0	-593	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	815	4.05	0.64	12	0.10	6698.00	42319.00	51600	20230919	-47.38	25600	20240416	6.05	33250	-18.35	20240102	25600	6.05	20240416	51600	-47.38	20230919	25600	6.05	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
49	20240524	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	-100	5	-0.37	819450	30	0.39	27350	27600	27250	35550	19150	27350	27315.00	1.69	0	-29	27950	27650	27500	27200	27050	27575	27125	150	8200	5000	19690	50	1	3000000	818	4.07	0.64	12	0.00	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.58	N	054930	5000	150 억		50763	N	N	0	N	00	N
50	20240523	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-200	5	-0.73	211356300	7681	90.38	27350	27800	27350	35800	19300	27550	27516.77	1.63	0	1823	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	821	4.08	0.65	12	0.26	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
51	20240523	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-150	5	-0.54	198658000	7217	84.92	27350	27800	27350	35800	19300	27550	27526.40	1.63	0	1710	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	822	4.09	0.65	12	0.24	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
52	20240523	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-50	5	-0.18	159656950	5793	68.16	27350	27800	27350	35800	19300	27550	27560.32	1.63	0	1349	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	825	4.11	0.65	12	0.19	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
53	20240523	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	0	3	0.00	125996400	4570	53.77	27350	27800	27350	35800	19300	27550	27570.33	1.63	0	1147	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	827	4.11	0.65	12	0.15	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
54	20240523	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	50	2	0.18	116489400	4225	49.71	27350	27800	27350	35800	19300	27550	27571.46	1.63	0	1097	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	828	4.12	0.65	12	0.14	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
55	20240523	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	0	3	0.00	95481150	3463	40.75	27350	27800	27350	35800	19300	27550	27571.80	1.63	0	893	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	827	4.11	0.65	12	0.12	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
56	20240523	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	50	2	0.18	50770250	1848	21.74	27350	27600	27350	35800	19300	27550	27473.08	1.63	0	474	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	828	4.12	0.65	12	0.06	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
57	20240523	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-200	5	-0.73	1367500	50	0.59	27350	27350	27350	35800	19300	27550	27350.00	1.63	0	-7	28083	27816	27533	27266	26983	27825	27275	150	8250	5000	19830	50	1	3000000	821	4.08	0.65	12	0.00	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.57	N	054930	5000	150 억		48934	N	N	0	N	00	N
58	20240522	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	50	2	0.18	225709400	8233	75.26	27550	27800	27250	35750	19250	27500	27415.21	1.57	0	1942	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	827	4.11	0.65	12	0.27	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
59	20240522	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	50	2	0.18	215442950	7860	71.85	27550	27800	27250	35750	19250	27500	27410.04	1.57	0	1832	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	827	4.11	0.65	12	0.26	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
60	20240522	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	0	3	0.00	203814250	7437	67.99	27550	27800	27250	35750	19250	27500	27405.44	1.57	0	1764	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	825	4.11	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
61	20240522	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	50	2	0.18	198179500	7232	66.11	27550	27800	27250	35750	19250	27500	27403.14	1.57	0	1711	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	827	4.11	0.65	12	0.24	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
62	20240522	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-50	5	-0.18	148531100	5427	49.61	27550	27800	27250	35750	19250	27500	27368.91	1.57	0	836	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	824	4.10	0.65	12	0.18	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
63	20240522	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	-50	5	-0.18	62391950	2274	20.79	27550	27800	27350	35750	19250	27500	27437.09	1.57	0	51	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	824	4.10	0.65	12	0.08	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
64	20240522	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	0	3	0.00	42142350	1536	14.04	27550	27800	27350	35750	19250	27500	27436.43	1.57	0	-75	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	825	4.11	0.65	12	0.05	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
65	20240522	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	250	2	0.91	1879850	68	0.62	27550	27800	27550	35750	19250	27500	27644.85	1.57	0	-34	27933	27716	27583	27366	27233	27675	27325	150	8250	5000	19800	50	1	3000000	833	4.14	0.66	12	0.00	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33250	-16.54	20240102	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.58	N	054930	5000	150 억		46993	N	N	0	N	00	N
66	20240521	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-250	5	-0.90	301668700	10914	134.44	27500	27800	27450	36050	19450	27750	27640.53	1.58	0	-359	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	825	4.11	0.65	12	0.36	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
67	20240521	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-250	5	-0.90	256836650	9283	114.35	27500	27800	27500	36050	19450	27750	27667.42	1.58	0	57	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	825	4.11	0.65	12	0.31	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33250	-17.29	20240102	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
68	20240521	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-100	5	-0.36	222007200	8018	98.77	27500	27800	27500	36050	19450	27750	27688.60	1.58	0	-34	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	830	4.13	0.65	12	0.27	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33250	-16.84	20240102	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
69	20240521	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-100	5	-0.36	219075300	7912	97.46	27500	27800	27500	36050	19450	27750	27688.99	1.58	0	-88	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	830	4.13	0.65	12	0.26	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33250	-16.84	20240102	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
70	20240521	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-100	5	-0.36	210593450	7606	93.69	27500	27800	27500	36050	19450	27750	27687.81	1.58	0	-159	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	830	4.13	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33250	-16.84	20240102	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
71	20240521	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-50	5	-0.18	206855250	7471	92.03	27500	27800	27500	36050	19450	27750	27687.76	1.58	0	-198	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	831	4.14	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
72	20240521	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-50	5	-0.18	98185750	3550	43.73	27500	27800	27500	36050	19450	27750	27657.96	1.58	0	-975	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	831	4.14	0.65	12	0.12	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
73	20240521	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	50	2	0.18	5754550	208	2.56	27500	27800	27500	36050	19450	27750	27666.11	1.58	0	66	28016	27882	27716	27582	27416	27950	27650	150	8300	5000	19980	50	1	3000000	834	4.15	0.66	12	0.01	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.50	N	054930	5000	150 억		47368	N	N	0	N	00	N
74	20240517	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-350	5	-1.24	264131400	9498	97.01	28150	28250	27500	36700	19800	28250	27808.75	1.67	0	-2718	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	837	4.17	0.66	12	0.32	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
75	20240517	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-450	5	-1.59	248167000	8925	91.16	28150	28250	27500	36700	19800	28250	27805.73	1.67	0	-2424	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	834	4.15	0.66	12	0.30	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
76	20240517	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-650	5	-2.30	229297100	8243	84.19	28150	28250	27500	36700	19800	28250	27817.09	1.67	0	-2114	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	828	4.12	0.65	12	0.27	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
77	20240517	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-450	5	-1.59	149818750	5358	54.72	28150	28250	27600	36700	19800	28250	27961.59	1.67	0	-2418	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	834	4.15	0.66	12	0.18	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
78	20240517	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-450	5	-1.59	128549250	4592	46.90	28150	28250	27800	36700	19800	28250	27994.06	1.67	0	-2326	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	834	4.15	0.66	12	0.15	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
79	20240517	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-300	5	-1.06	71784650	2560	26.15	28150	28250	27950	36700	19800	28250	28040.72	1.67	0	-758	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	839	4.17	0.66	12	0.09	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
80	20240517	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	-150	5	-0.53	31686000	1129	11.53	28150	28250	28000	36700	19800	28250	28065.22	1.67	0	-480	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	843	4.20	0.66	12	0.04	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
81	20240517	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	-200	5	-0.71	11635850	414	4.23	28150	28250	28050	36700	19800	28250	28105.22	1.67	0	-142	28850	28550	28200	27900	27550	28700	28050	150	8450	5000	20340	50	1	3000000	842	4.19	0.66	12	0.01	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.55	N	054930	5000	150 억		50002	N	N	0	N	00	N
82	20240516	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	450	2	1.62	268314950	9535	113.32	28000	28500	27850	36100	19500	27800	28139.99	1.65	0	585	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	848	4.22	0.67	12	0.32	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33250	-15.04	20240102	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
83	20240516	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	500	2	1.80	238244250	8470	100.67	28000	28500	27850	36100	19500	27800	28128.01	1.65	0	281	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	849	4.23	0.67	12	0.28	6698.00	42319.00	51600	20230919	-45.16	25600	20240416	10.55	33250	-14.89	20240102	25600	10.55	20240416	51600	-45.16	20230919	25600	10.55	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
84	20240516	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	350	2	1.26	204411400	7271	86.42	28000	28500	27850	36100	19500	27800	28113.24	1.65	0	423	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	845	4.20	0.67	12	0.24	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33250	-15.34	20240102	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
85	20240516	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	300	2	1.08	177040400	6298	74.85	28000	28500	27850	36100	19500	27800	28110.57	1.65	0	431	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	843	4.20	0.66	12	0.21	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
86	20240516	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	300	2	1.08	93368500	3340	39.70	28000	28100	27850	36100	19500	27800	27954.64	1.65	0	455	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	843	4.20	0.66	12	0.11	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
87	20240516	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	200	2	0.72	52098450	1864	22.15	28000	28000	27850	36100	19500	27800	27949.81	1.65	0	236	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	840	4.18	0.66	12	0.06	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
88	20240516	100503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	150	2	0.54	41617300	1489	17.70	28000	28000	27850	36100	19500	27800	27949.83	1.65	0	143	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	839	4.17	0.66	12	0.05	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
89	20240516	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	200	2	0.72	1395350	50	0.59	28000	28000	27850	36100	19500	27800	27907.00	1.65	0	4	28200	28000	27750	27550	27300	28100	27650	150	8300	5000	20010	50	1	3000000	840	4.18	0.66	12	0.00	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.60	N	054930	5000	150 억		49576	N	N	0	N	00	N
90	20240514	160510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	100	2	0.36	228247250	8264	67.47	27500	27950	27500	36000	19400	27700	27619.46	1.58	0	2305	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	834	4.15	0.66	12	0.28	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
91	20240514	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	100	2	0.36	225248550	8156	66.59	27500	27950	27500	36000	19400	27700	27617.53	1.58	0	2290	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	834	4.15	0.66	12	0.27	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
92	20240514	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	0	3	0.00	207231900	7506	61.28	27500	27950	27500	36000	19400	27700	27608.83	1.58	0	2031	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	831	4.14	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
93	20240514	130511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	100	2	0.36	197831400	7167	58.52	27500	27950	27500	36000	19400	27700	27603.10	1.58	0	1982	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	834	4.15	0.66	12	0.24	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
94	20240514	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	100	2	0.36	187576000	6798	55.50	27500	27950	27500	36000	19400	27700	27592.82	1.58	0	1938	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	834	4.15	0.66	12	0.23	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
95	20240514	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	50	2	0.18	173168800	6279	51.27	27500	27950	27500	36000	19400	27700	27579.04	1.58	0	1860	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	833	4.14	0.66	12	0.21	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33250	-16.54	20240102	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
96	20240514	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-100	5	-0.36	129798800	4709	38.45	27500	27950	27500	36000	19400	27700	27563.98	1.58	0	985	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	828	4.12	0.65	12	0.16	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
97	20240514	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	150	2	0.54	87587350	3180	25.96	27500	27850	27500	36000	19400	27700	27543.19	1.58	0	705	28300	28000	27850	27550	27400	27925	27475	150	8300	5000	19940	50	1	3000000	836	4.16	0.66	12	0.11	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.65	N	054930	5000	150 억		47271	N	N	0	N	00	N
98	20240513	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-200	5	-0.72	338107500	12100	280.35	27800	28150	27700	36250	19550	27900	27942.77	1.50	0	2286	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	831	4.14	0.65	12	0.40	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
99	20240513	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-100	5	-0.36	283541200	10131	234.73	27800	28150	27800	36250	19550	27900	27987.48	1.50	0	1840	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	834	4.15	0.66	12	0.34	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
100	20240513	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	237943300	8494	196.80	27800	28150	27800	36250	19550	27900	28013.10	1.50	0	2050	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.28	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
101	20240513	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	50	2	0.18	221755100	7914	183.36	27800	28150	27800	36250	19550	27900	28020.61	1.50	0	2444	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	839	4.17	0.66	12	0.26	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
102	20240513	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	100	2	0.36	216659350	7732	179.15	27800	28150	27800	36250	19550	27900	28021.13	1.50	0	2444	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	840	4.18	0.66	12	0.26	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
103	20240513	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	150	2	0.54	157609200	5629	130.42	27800	28100	27800	36250	19550	27900	27999.50	1.50	0	1981	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	842	4.19	0.66	12	0.19	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
104	20240513	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	100	2	0.36	95545450	3415	79.12	27800	28100	27800	36250	19550	27900	27978.17	1.50	0	1918	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	840	4.18	0.66	12	0.11	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
105	20240513	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	50	2	0.18	22113700	790	18.30	27800	28100	27800	36250	19550	27900	27992.03	1.50	0	498	28266	28082	27916	27732	27566	28000	27650	150	8350	5000	20080	50	1	3000000	839	4.17	0.66	12	0.03	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.60	N	054930	5000	150 억		44985	N	N	0	N	00	N
106	20240510	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	120197650	4302	65.03	28050	28100	27750	36250	19550	27900	27939.95	1.52	0	-887	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.14	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
107	20240510	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	150	2	0.54	109311850	3912	59.14	28050	28100	27750	36250	19550	27900	27942.70	1.52	0	-912	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	842	4.19	0.66	12	0.13	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
108	20240510	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	100	2	0.36	88452800	3167	47.88	28050	28100	27750	36250	19550	27900	27929.52	1.52	0	-992	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	840	4.18	0.66	12	0.11	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
109	20240510	130454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	84203700	3015	45.58	28050	28100	27750	36250	19550	27900	27928.26	1.52	0	-1094	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.10	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
110	20240510	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	80908550	2897	43.79	28050	28100	27750	36250	19550	27900	27928.39	1.52	0	-1065	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.10	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
111	20240510	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	100	2	0.36	73989700	2649	40.05	28050	28100	27750	36250	19550	27900	27931.18	1.52	0	-1059	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	840	4.18	0.66	12	0.09	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
112	20240510	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	100	2	0.36	34011000	1221	18.46	28050	28100	27750	36250	19550	27900	27855.04	1.52	0	-756	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	840	4.18	0.66	12	0.04	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
113	20240510	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-50	5	-0.18	13444450	484	7.32	28050	28050	27750	36250	19550	27900	27777.79	1.52	0	-457	28433	28166	27983	27716	27533	28075	27625	150	8350	5000	20080	50	1	3000000	836	4.16	0.66	12	0.02	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.63	N	054930	5000	150 억		45694	N	N	0	N	00	N
114	20240509	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-200	5	-0.71	185308400	6608	69.79	28100	28250	27800	36500	19700	28100	28043.04	1.59	0	-1916	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	837	4.17	0.66	12	0.22	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
115	20240509	150507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-250	5	-0.89	177083550	6313	66.68	28100	28250	27850	36500	19700	28100	28050.62	1.59	0	-1823	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	836	4.16	0.66	12	0.21	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
116	20240509	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-200	5	-0.71	165855800	5910	62.42	28100	28250	27850	36500	19700	28100	28063.59	1.59	0	-1695	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	837	4.17	0.66	12	0.20	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
117	20240509	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	0	3	0.00	104588900	3718	39.27	28100	28250	28050	36500	19700	28100	28130.42	1.59	0	-556	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	843	4.20	0.66	12	0.12	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
118	20240509	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	0	3	0.00	97222500	3456	36.50	28100	28250	28050	36500	19700	28100	28131.51	1.59	0	-352	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	843	4.20	0.66	12	0.12	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
119	20240509	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	50	2	0.18	67276100	2392	25.26	28100	28250	28050	36500	19700	28100	28125.46	1.59	0	-168	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	845	4.20	0.67	12	0.08	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33250	-15.34	20240102	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
120	20240509	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	150	2	0.53	50383100	1792	18.93	28100	28250	28050	36500	19700	28100	28115.57	1.59	0	49	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	848	4.22	0.67	12	0.06	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33250	-15.04	20240102	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
121	20240509	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	0	3	0.00	6945700	247	2.61	28100	28150	28100	36500	19700	28100	28120.24	1.59	0	-156	28633	28366	27883	27616	27133	28500	27750	150	8400	5000	20230	50	1	3000000	843	4.20	0.66	12	0.01	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.62	N	054930	5000	150 억		47597	N	N	0	N	00	N
122	20240508	160447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	350	2	1.26	263256550	9437	219.47	27500	28150	27400	36050	19450	27750	27896.21	1.47	0	3425	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	843	4.20	0.66	12	0.31	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
123	20240508	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	300	2	1.08	237684600	8525	198.26	27500	28150	27400	36050	19450	27750	27880.89	1.47	0	3158	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	842	4.19	0.66	12	0.28	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
124	20240508	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	150	2	0.54	224143250	8041	187.00	27500	28150	27400	36050	19450	27750	27875.05	1.47	0	2978	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	837	4.17	0.66	12	0.27	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
125	20240508	130444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	200	2	0.72	199382150	7154	166.37	27500	28150	27400	36050	19450	27750	27870.02	1.47	0	2670	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	839	4.17	0.66	12	0.24	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
126	20240508	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	300	2	1.08	160657550	5774	134.28	27500	28050	27400	36050	19450	27750	27824.31	1.47	0	2175	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	842	4.19	0.66	12	0.19	6698.00	42319.00	51600	20230919	-45.64	25600	20240416	9.57	33250	-15.64	20240102	25600	9.57	20240416	51600	-45.64	20230919	25600	9.57	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
127	20240508	110521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	200	2	0.72	133093600	4788	111.35	27500	28050	27400	36050	19450	27750	27797.33	1.47	0	1549	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	839	4.17	0.66	12	0.16	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33250	-15.94	20240102	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
128	20240508	100453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	100	2	0.36	78578200	2830	65.81	27500	28050	27400	36050	19450	27750	27766.15	1.47	0	870	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	836	4.16	0.66	12	0.09	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
129	20240508	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-150	5	-0.54	14528000	528	12.28	27500	27950	27400	36050	19450	27750	27515.15	1.47	0	102	28050	27900	27800	27650	27550	27975	27725	150	8300	5000	19980	50	1	3000000	828	4.12	0.65	12	0.02	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33250	-16.99	20240102	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.64	N	054930	5000	150 억		44013	N	N	0	N	00	N
130	20240503	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	211971750	7608	99.42	27850	28050	27750	36250	19550	27900	27861.68	1.45	0	623	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.25	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
131	20240503	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-50	5	-0.18	185275100	6649	86.89	27850	28050	27750	36250	19550	27900	27865.11	1.45	0	623	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	836	4.16	0.66	12	0.22	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
132	20240503	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	173240250	6217	81.25	27850	28050	27750	36250	19550	27900	27865.57	1.45	0	590	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.21	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
133	20240503	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-50	5	-0.18	163322100	5861	76.59	27850	28050	27750	36250	19550	27900	27865.91	1.45	0	538	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	836	4.16	0.66	12	0.20	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
134	20240503	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-50	5	-0.18	136547650	4897	64.00	27850	28050	27750	36250	19550	27900	27883.94	1.45	0	431	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	836	4.16	0.66	12	0.16	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
135	20240503	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-50	5	-0.18	104608000	3748	48.98	27850	28050	27800	36250	19550	27900	27910.35	1.45	0	252	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	836	4.16	0.66	12	0.12	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
136	20240503	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	44542250	1595	20.84	27850	28050	27800	36250	19550	27900	27926.18	1.45	0	415	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.05	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
137	20240503	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	0	3	0.00	1838700	66	0.86	27850	27950	27800	36250	19550	27900	27859.09	1.45	0	-26	28200	28050	27850	27700	27500	28125	27775	150	8350	5000	20080	50	1	3000000	837	4.17	0.66	12	0.00	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.69	N	054930	5000	150 억		43417	N	N	0	N	00	N
138	20240502	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	50	2	0.18	212644550	7651	102.63	27800	28000	27650	36200	19500	27850	27793.03	1.45	0	-255	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	837	4.17	0.66	12	0.26	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
139	20240502	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-50	5	-0.18	201304500	7244	97.17	27800	28000	27650	36200	19500	27850	27789.14	1.45	0	-323	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	834	4.15	0.66	12	0.24	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
140	20240502	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	0	3	0.00	134148750	4830	64.79	27800	28000	27650	36200	19500	27850	27774.07	1.45	0	-666	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	836	4.16	0.66	12	0.16	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
141	20240502	130451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	0	3	0.00	120760300	4349	58.34	27800	28000	27650	36200	19500	27850	27767.37	1.45	0	-723	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	836	4.16	0.66	12	0.14	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
142	20240502	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-150	5	-0.54	109153050	3931	52.73	27800	28000	27650	36200	19500	27850	27767.25	1.45	0	-794	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	831	4.14	0.65	12	0.13	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
143	20240502	110449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-50	5	-0.18	89117500	3209	43.04	27800	28000	27650	36200	19500	27850	27771.11	1.45	0	-571	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	834	4.15	0.66	12	0.11	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33250	-16.39	20240102	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
144	20240502	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	0	3	0.00	64301800	2317	31.08	27800	28000	27650	36200	19500	27850	27752.18	1.45	0	-278	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	836	4.16	0.66	12	0.08	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N
145	20240502	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-150	5	-0.54	14913550	537	7.20	27800	27850	27700	36200	19500	27850	27771.97	1.45	0	0	28250	28050	27750	27550	27250	28150	27650	150	8350	5000	20050	50	1	3000000	831	4.14	0.65	12	0.02	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33250	-16.69	20240102	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.71	N	054930	5000	150 억		43647	N	N	0	N	00	N