60 KiB
60 KiB
| 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 | 160925 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2625 | -50 | 5 | -1.87 | 44446955 | 16846 | 118.78 | 2630 | 2670 | 2625 | 3475 | 1875 | 2675 | 2638.43 | 21.07 | 0 | -117 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 479 | 12.62 | 1.57 | 06 | 0.09 | 208.00 | 1676.00 | 3530 | 20230526 | -25.64 | 2585 | 20240530 | 1.55 | 3200 | -17.97 | 20240111 | 2585 | 1.55 | 20240530 | 3490 | -24.79 | 20230614 | 2585 | 1.55 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 3 | 20240531 | 150923 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2640 | -35 | 5 | -1.31 | 40841115 | 15473 | 109.10 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2639.51 | 21.07 | 0 | 1114 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 482 | 12.69 | 1.58 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -25.21 | 2585 | 20240530 | 2.13 | 3200 | -17.50 | 20240111 | 2585 | 2.13 | 20240530 | 3490 | -24.36 | 20230614 | 2585 | 2.13 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 4 | 20240531 | 140923 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2645 | -30 | 5 | -1.12 | 40666825 | 15407 | 108.63 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2639.50 | 21.07 | 0 | 1115 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 483 | 12.72 | 1.58 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -25.07 | 2585 | 20240530 | 2.32 | 3200 | -17.34 | 20240111 | 2585 | 2.32 | 20240530 | 3490 | -24.21 | 20230614 | 2585 | 2.32 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 5 | 20240531 | 130927 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2645 | -30 | 5 | -1.12 | 25560095 | 9685 | 68.29 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2639.14 | 21.07 | 0 | 1122 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 483 | 12.72 | 1.58 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -25.07 | 2585 | 20240530 | 2.32 | 3200 | -17.34 | 20240111 | 2585 | 2.32 | 20240530 | 3490 | -24.21 | 20230614 | 2585 | 2.32 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 6 | 20240531 | 120932 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2645 | -30 | 5 | -1.12 | 12786520 | 4850 | 34.20 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2636.40 | 21.07 | 0 | 1108 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 483 | 12.72 | 1.58 | 06 | 0.03 | 208.00 | 1676.00 | 3530 | 20230526 | -25.07 | 2585 | 20240530 | 2.32 | 3200 | -17.34 | 20240111 | 2585 | 2.32 | 20240530 | 3490 | -24.21 | 20230614 | 2585 | 2.32 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 7 | 20240531 | 110927 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2650 | -25 | 5 | -0.93 | 10466220 | 3972 | 28.01 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2635.00 | 21.07 | 0 | 1109 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 484 | 12.74 | 1.58 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -24.93 | 2585 | 20240530 | 2.51 | 3200 | -17.19 | 20240111 | 2585 | 2.51 | 20240530 | 3490 | -24.07 | 20230614 | 2585 | 2.51 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 8 | 20240531 | 100926 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2655 | -20 | 5 | -0.75 | 10402575 | 3948 | 27.84 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2634.90 | 21.07 | 0 | 1109 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 485 | 12.76 | 1.58 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -24.79 | 2585 | 20240530 | 2.71 | 3200 | -17.03 | 20240111 | 2585 | 2.71 | 20240530 | 3490 | -23.93 | 20230614 | 2585 | 2.71 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 9 | 20240531 | 090926 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2630 | -45 | 5 | -1.68 | 4625630 | 1757 | 12.39 | 2630 | 2670 | 2630 | 3475 | 1875 | 2675 | 2632.69 | 21.07 | 0 | 1087 | 2735 | 2705 | 2645 | 2615 | 2555 | 2720 | 2630 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 480 | 12.64 | 1.57 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -25.50 | 2585 | 20240530 | 1.74 | 3200 | -17.81 | 20240111 | 2585 | 1.74 | 20240530 | 3490 | -24.64 | 20230614 | 2585 | 1.74 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846350 | N | N | 0 | N | 00 | N | |||
| 10 | 20240530 | 160920 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2675 | 45 | 2 | 1.71 | 36880835 | 14150 | 41.53 | 2630 | 2675 | 2585 | 3415 | 1845 | 2630 | 2606.42 | 21.07 | 0 | 38 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 488 | 12.86 | 1.60 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -24.22 | 2585 | 20240530 | 3.48 | 3200 | -16.41 | 20240111 | 2585 | 3.48 | 20240530 | 3490 | -23.35 | 20230614 | 2585 | 3.48 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 11 | 20240530 | 150922 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2675 | 45 | 2 | 1.71 | 36332555 | 13945 | 40.92 | 2630 | 2675 | 2585 | 3415 | 1845 | 2630 | 2605.42 | 21.07 | 0 | 38 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 488 | 12.86 | 1.60 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -24.22 | 2585 | 20240530 | 3.48 | 3200 | -16.41 | 20240111 | 2585 | 3.48 | 20240530 | 3490 | -23.35 | 20230614 | 2585 | 3.48 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 12 | 20240530 | 140921 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2630 | 0 | 3 | 0.00 | 34798580 | 13366 | 39.23 | 2630 | 2630 | 2585 | 3415 | 1845 | 2630 | 2603.51 | 21.07 | 0 | 77 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 480 | 12.64 | 1.57 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -25.50 | 2585 | 20240530 | 1.74 | 3200 | -17.81 | 20240111 | 2585 | 1.74 | 20240530 | 3490 | -24.64 | 20230614 | 2585 | 1.74 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 13 | 20240530 | 130923 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2620 | -10 | 5 | -0.38 | 28245340 | 10861 | 31.87 | 2630 | 2630 | 2585 | 3415 | 1845 | 2630 | 2600.62 | 21.07 | 0 | 77 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 478 | 12.60 | 1.56 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -25.78 | 2585 | 20240530 | 1.35 | 3200 | -18.12 | 20240111 | 2585 | 1.35 | 20240530 | 3490 | -24.93 | 20230614 | 2585 | 1.35 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 14 | 20240530 | 120920 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2605 | -25 | 5 | -0.95 | 25368640 | 9763 | 28.65 | 2630 | 2630 | 2585 | 3415 | 1845 | 2630 | 2598.45 | 21.07 | 0 | 653 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 476 | 12.52 | 1.55 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -26.20 | 2585 | 20240530 | 0.77 | 3200 | -18.59 | 20240111 | 2585 | 0.77 | 20240530 | 3490 | -25.36 | 20230614 | 2585 | 0.77 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 15 | 20240530 | 110922 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2620 | -10 | 5 | -0.38 | 22383465 | 8621 | 25.30 | 2630 | 2630 | 2585 | 3415 | 1845 | 2630 | 2596.39 | 21.07 | 0 | 733 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 478 | 12.60 | 1.56 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -25.78 | 2585 | 20240530 | 1.35 | 3200 | -18.12 | 20240111 | 2585 | 1.35 | 20240530 | 3490 | -24.93 | 20230614 | 2585 | 1.35 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 16 | 20240530 | 100921 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2615 | -15 | 5 | -0.57 | 21760850 | 8383 | 24.60 | 2630 | 2630 | 2585 | 3415 | 1845 | 2630 | 2595.83 | 21.07 | 0 | 849 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 477 | 12.57 | 1.56 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -25.92 | 2585 | 20240530 | 1.16 | 3200 | -18.28 | 20240111 | 2585 | 1.16 | 20240530 | 3490 | -25.07 | 20230614 | 2585 | 1.16 | 20240530 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | ||
| 17 | 20240530 | 090922 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2630 | 0 | 3 | 0.00 | 244590 | 93 | 0.27 | 2630 | 2630 | 2630 | 3415 | 1845 | 2630 | 2630.00 | 21.07 | 0 | 0 | 2810 | 2720 | 2670 | 2580 | 2530 | 2695 | 2555 | 91 | 785 | 500 | 1890 | 5 | 1 | 18256918 | 480 | 12.64 | 1.57 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -25.50 | 2620 | 20240529 | 0.38 | 3200 | -17.81 | 20240111 | 2620 | 0.38 | 20240529 | 3490 | -24.64 | 20230614 | 2620 | 0.38 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3846312 | N | N | 0 | N | 00 | N | |||
| 18 | 20240529 | 160914 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2630 | -50 | 5 | -1.87 | 89990580 | 34075 | 101.83 | 2760 | 2760 | 2620 | 3480 | 1880 | 2680 | 2640.96 | 21.06 | 0 | 615 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 480 | 12.64 | 1.57 | 06 | 0.19 | 208.00 | 1676.00 | 3530 | 20230526 | -25.50 | 2620 | 20240529 | 0.38 | 3200 | -17.81 | 20240111 | 2620 | 0.38 | 20240529 | 3490 | -24.64 | 20230614 | 2620 | 0.38 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 19 | 20240529 | 150913 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2635 | -45 | 5 | -1.68 | 86208700 | 32638 | 97.54 | 2760 | 2760 | 2620 | 3480 | 1880 | 2680 | 2641.36 | 21.06 | 0 | 1004 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 481 | 12.67 | 1.57 | 06 | 0.18 | 208.00 | 1676.00 | 3530 | 20230526 | -25.35 | 2620 | 20240529 | 0.57 | 3200 | -17.66 | 20240111 | 2620 | 0.57 | 20240529 | 3490 | -24.50 | 20230614 | 2620 | 0.57 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 20 | 20240529 | 140914 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2640 | -40 | 5 | -1.49 | 80118390 | 30320 | 90.61 | 2760 | 2760 | 2620 | 3480 | 1880 | 2680 | 2642.43 | 21.06 | 0 | 1026 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 482 | 12.69 | 1.58 | 06 | 0.17 | 208.00 | 1676.00 | 3530 | 20230526 | -25.21 | 2620 | 20240529 | 0.76 | 3200 | -17.50 | 20240111 | 2620 | 0.76 | 20240529 | 3490 | -24.36 | 20230614 | 2620 | 0.76 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 21 | 20240529 | 130916 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2635 | -45 | 5 | -1.68 | 76344815 | 28888 | 86.33 | 2760 | 2760 | 2620 | 3480 | 1880 | 2680 | 2642.79 | 21.06 | 0 | 1026 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 481 | 12.67 | 1.57 | 06 | 0.16 | 208.00 | 1676.00 | 3530 | 20230526 | -25.35 | 2620 | 20240529 | 0.57 | 3200 | -17.66 | 20240111 | 2620 | 0.57 | 20240529 | 3490 | -24.50 | 20230614 | 2620 | 0.57 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 22 | 20240529 | 120919 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2625 | -55 | 5 | -2.05 | 65944475 | 24926 | 74.49 | 2760 | 2760 | 2620 | 3480 | 1880 | 2680 | 2645.61 | 21.06 | 0 | 1495 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 479 | 12.62 | 1.57 | 06 | 0.14 | 208.00 | 1676.00 | 3530 | 20230526 | -25.64 | 2620 | 20240529 | 0.19 | 3200 | -17.97 | 20240111 | 2620 | 0.19 | 20240529 | 3490 | -24.79 | 20230614 | 2620 | 0.19 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 23 | 20240529 | 110916 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2640 | -40 | 5 | -1.49 | 55096145 | 20797 | 62.15 | 2760 | 2760 | 2620 | 3480 | 1880 | 2680 | 2649.24 | 21.06 | 0 | 995 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 482 | 12.69 | 1.58 | 06 | 0.11 | 208.00 | 1676.00 | 3530 | 20230526 | -25.21 | 2620 | 20240529 | 0.76 | 3200 | -17.50 | 20240111 | 2620 | 0.76 | 20240529 | 3490 | -24.36 | 20230614 | 2620 | 0.76 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 24 | 20240529 | 100913 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2650 | -30 | 5 | -1.12 | 32301970 | 12157 | 36.33 | 2760 | 2760 | 2635 | 3480 | 1880 | 2680 | 2657.07 | 21.06 | 0 | 448 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 484 | 12.74 | 1.58 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -24.93 | 2635 | 20240529 | 0.57 | 3200 | -17.19 | 20240111 | 2635 | 0.57 | 20240529 | 3490 | -24.07 | 20230614 | 2635 | 0.57 | 20240529 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | ||
| 25 | 20240529 | 090911 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2700 | 20 | 2 | 0.75 | 2799610 | 1037 | 3.10 | 2760 | 2760 | 2680 | 3480 | 1880 | 2680 | 2699.72 | 21.06 | 0 | 22 | 2760 | 2720 | 2685 | 2645 | 2610 | 2740 | 2665 | 91 | 800 | 500 | 1920 | 5 | 1 | 18256918 | 493 | 12.98 | 1.61 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -23.51 | 2650 | 20240528 | 1.89 | 3200 | -15.62 | 20240111 | 2650 | 1.89 | 20240528 | 3490 | -22.64 | 20230614 | 2650 | 1.89 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3845697 | N | N | 0 | N | 00 | N | |||
| 26 | 20240528 | 160908 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2680 | -5 | 5 | -0.19 | 89440910 | 33462 | 199.19 | 2670 | 2725 | 2650 | 3490 | 1880 | 2685 | 2672.91 | 21.07 | 0 | -338 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 489 | 12.88 | 1.60 | 06 | 0.18 | 208.00 | 1676.00 | 3530 | 20230526 | -24.08 | 2650 | 20240528 | 1.13 | 3200 | -16.25 | 20240111 | 2650 | 1.13 | 20240528 | 3490 | -23.21 | 20230614 | 2650 | 1.13 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 27 | 20240528 | 150911 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2660 | -25 | 5 | -0.93 | 87844010 | 32862 | 195.62 | 2670 | 2725 | 2650 | 3490 | 1880 | 2685 | 2673.12 | 21.07 | 0 | -384 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 486 | 12.79 | 1.59 | 06 | 0.18 | 208.00 | 1676.00 | 3530 | 20230526 | -24.65 | 2650 | 20240528 | 0.38 | 3200 | -16.88 | 20240111 | 2650 | 0.38 | 20240528 | 3490 | -23.78 | 20230614 | 2650 | 0.38 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 28 | 20240528 | 140912 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2675 | -10 | 5 | -0.37 | 82893940 | 31009 | 184.59 | 2670 | 2725 | 2650 | 3490 | 1880 | 2685 | 2673.22 | 21.07 | 0 | -384 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 488 | 12.86 | 1.60 | 06 | 0.17 | 208.00 | 1676.00 | 3530 | 20230526 | -24.22 | 2650 | 20240528 | 0.94 | 3200 | -16.41 | 20240111 | 2650 | 0.94 | 20240528 | 3490 | -23.35 | 20230614 | 2650 | 0.94 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 29 | 20240528 | 130908 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2675 | -10 | 5 | -0.37 | 66597280 | 24885 | 148.13 | 2670 | 2725 | 2655 | 3490 | 1880 | 2685 | 2676.20 | 21.07 | 0 | -446 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 488 | 12.86 | 1.60 | 06 | 0.14 | 208.00 | 1676.00 | 3530 | 20230526 | -24.22 | 2655 | 20240528 | 0.75 | 3200 | -16.41 | 20240111 | 2655 | 0.75 | 20240528 | 3490 | -23.35 | 20230614 | 2655 | 0.75 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 30 | 20240528 | 120909 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2670 | -15 | 5 | -0.56 | 49833965 | 18620 | 110.84 | 2670 | 2725 | 2655 | 3490 | 1880 | 2685 | 2676.37 | 21.07 | 0 | -446 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 487 | 12.84 | 1.59 | 06 | 0.10 | 208.00 | 1676.00 | 3530 | 20230526 | -24.36 | 2655 | 20240528 | 0.56 | 3200 | -16.56 | 20240111 | 2655 | 0.56 | 20240528 | 3490 | -23.50 | 20230614 | 2655 | 0.56 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 31 | 20240528 | 110853 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2685 | 0 | 3 | 0.00 | 28326095 | 10545 | 62.77 | 2670 | 2725 | 2670 | 3490 | 1880 | 2685 | 2686.21 | 21.07 | 0 | -446 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 490 | 12.91 | 1.60 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -23.94 | 2670 | 20240528 | 0.56 | 3200 | -16.09 | 20240111 | 2670 | 0.56 | 20240528 | 3490 | -23.07 | 20230614 | 2670 | 0.56 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 32 | 20240528 | 100910 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2690 | 5 | 2 | 0.19 | 23701500 | 8822 | 52.52 | 2670 | 2725 | 2670 | 3490 | 1880 | 2685 | 2686.64 | 21.07 | 0 | -446 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 491 | 12.93 | 1.61 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -23.80 | 2670 | 20240528 | 0.75 | 3200 | -15.94 | 20240111 | 2670 | 0.75 | 20240528 | 3490 | -22.92 | 20230614 | 2670 | 0.75 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 33 | 20240528 | 090911 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2725 | 40 | 2 | 1.49 | 4084785 | 1517 | 9.03 | 2670 | 2725 | 2670 | 3490 | 1880 | 2685 | 2692.67 | 21.07 | 0 | -446 | 2798 | 2741 | 2708 | 2651 | 2618 | 2725 | 2635 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 498 | 13.10 | 1.63 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -22.80 | 2670 | 20240528 | 2.06 | 3200 | -14.84 | 20240111 | 2670 | 2.06 | 20240528 | 3490 | -21.92 | 20230614 | 2670 | 2.06 | 20240528 | 0.10 | N | 169330 | 500 | 91 억 | 3846035 | N | N | 0 | N | 00 | N | ||
| 34 | 20240527 | 160856 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2685 | -5 | 5 | -0.19 | 45131970 | 16799 | 44.82 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2686.59 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 490 | 12.91 | 1.60 | 06 | 0.09 | 208.00 | 1676.00 | 3530 | 20230526 | -23.94 | 2675 | 20240527 | 0.37 | 3200 | -16.09 | 20240111 | 2675 | 0.37 | 20240527 | 3490 | -23.07 | 20230614 | 2675 | 0.37 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 35 | 20240527 | 150910 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2675 | -15 | 5 | -0.56 | 43814135 | 16308 | 43.51 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2686.67 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 488 | 12.86 | 1.60 | 06 | 0.09 | 208.00 | 1676.00 | 3530 | 20230526 | -24.22 | 2675 | 20240527 | 0.00 | 3200 | -16.41 | 20240111 | 2675 | 0.00 | 20240527 | 3490 | -23.35 | 20230614 | 2675 | 0.00 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 36 | 20240527 | 140908 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2680 | -10 | 5 | -0.37 | 37494085 | 13949 | 37.21 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2687.94 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 489 | 12.88 | 1.60 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -24.08 | 2675 | 20240527 | 0.19 | 3200 | -16.25 | 20240111 | 2675 | 0.19 | 20240527 | 3490 | -23.21 | 20230614 | 2675 | 0.19 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 37 | 20240527 | 130908 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2680 | -10 | 5 | -0.37 | 34175385 | 12709 | 33.91 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2689.07 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 489 | 12.88 | 1.60 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -24.08 | 2675 | 20240527 | 0.19 | 3200 | -16.25 | 20240111 | 2675 | 0.19 | 20240527 | 3490 | -23.21 | 20230614 | 2675 | 0.19 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 38 | 20240527 | 120908 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2680 | -10 | 5 | -0.37 | 29048800 | 10798 | 28.81 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2690.20 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 489 | 12.88 | 1.60 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -24.08 | 2675 | 20240527 | 0.19 | 3200 | -16.25 | 20240111 | 2675 | 0.19 | 20240527 | 3490 | -23.21 | 20230614 | 2675 | 0.19 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 39 | 20240527 | 110907 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2695 | 5 | 2 | 0.19 | 24290090 | 9026 | 24.08 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2691.12 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 492 | 12.96 | 1.61 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -23.65 | 2675 | 20240527 | 0.75 | 3200 | -15.78 | 20240111 | 2675 | 0.75 | 20240527 | 3490 | -22.78 | 20230614 | 2675 | 0.75 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 40 | 20240527 | 100906 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2695 | 5 | 2 | 0.19 | 10944380 | 4064 | 10.84 | 2765 | 2765 | 2675 | 3495 | 1885 | 2690 | 2693.01 | 21.07 | 0 | 4 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 492 | 12.96 | 1.61 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -23.65 | 2675 | 20240527 | 0.75 | 3200 | -15.78 | 20240111 | 2675 | 0.75 | 20240527 | 3490 | -22.78 | 20230614 | 2675 | 0.75 | 20240527 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | ||
| 41 | 20240527 | 090907 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2740 | 50 | 2 | 1.86 | 1250095 | 457 | 1.22 | 2765 | 2765 | 2715 | 3495 | 1885 | 2690 | 2735.44 | 21.07 | 0 | -60 | 2790 | 2740 | 2715 | 2665 | 2640 | 2727 | 2652 | 91 | 805 | 500 | 1930 | 5 | 1 | 18256918 | 500 | 13.17 | 1.63 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -22.38 | 2690 | 20240524 | 1.86 | 3200 | -14.38 | 20240111 | 2690 | 1.86 | 20240524 | 3490 | -21.49 | 20230614 | 2690 | 1.86 | 20240524 | 0.10 | N | 169330 | 500 | 91 억 | 3846031 | N | N | 0 | N | 00 | N | |||
| 42 | 20240524 | 160818 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2690 | -40 | 5 | -1.47 | 101597870 | 37484 | 109.76 | 2730 | 2765 | 2690 | 3545 | 1915 | 2730 | 2710.49 | 21.07 | 0 | -212 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 491 | 12.93 | 1.61 | 06 | 0.21 | 208.00 | 1676.00 | 3530 | 20230526 | -23.80 | 2690 | 20240524 | 0.00 | 3200 | -15.94 | 20240111 | 2690 | 0.00 | 20240524 | 3530 | -23.80 | 20230526 | 2690 | 0.00 | 20240524 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | ||
| 43 | 20240524 | 150819 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2715 | -15 | 5 | -0.55 | 85954525 | 31670 | 92.74 | 2730 | 2765 | 2695 | 3545 | 1915 | 2730 | 2714.07 | 21.07 | 0 | -165 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 496 | 13.05 | 1.62 | 06 | 0.17 | 208.00 | 1676.00 | 3530 | 20230526 | -23.09 | 2695 | 20240524 | 0.74 | 3200 | -15.16 | 20240111 | 2695 | 0.74 | 20240524 | 3530 | -23.09 | 20230526 | 2695 | 0.74 | 20240524 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | ||
| 44 | 20240524 | 140823 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2705 | -25 | 5 | -0.92 | 83054520 | 30598 | 89.60 | 2730 | 2765 | 2695 | 3545 | 1915 | 2730 | 2714.38 | 21.07 | 0 | -165 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 494 | 13.00 | 1.61 | 06 | 0.17 | 208.00 | 1676.00 | 3530 | 20230526 | -23.37 | 2695 | 20240524 | 0.37 | 3200 | -15.47 | 20240111 | 2695 | 0.37 | 20240524 | 3530 | -23.37 | 20230526 | 2695 | 0.37 | 20240524 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | ||
| 45 | 20240524 | 130820 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2700 | -30 | 5 | -1.10 | 71832955 | 26448 | 77.45 | 2730 | 2765 | 2695 | 3545 | 1915 | 2730 | 2716.01 | 21.07 | 0 | -165 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 493 | 12.98 | 1.61 | 06 | 0.14 | 208.00 | 1676.00 | 3530 | 20230526 | -23.51 | 2695 | 20240524 | 0.19 | 3200 | -15.62 | 20240111 | 2695 | 0.19 | 20240524 | 3530 | -23.51 | 20230526 | 2695 | 0.19 | 20240524 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | ||
| 46 | 20240524 | 120821 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2710 | -20 | 5 | -0.73 | 51096375 | 18772 | 54.97 | 2730 | 2765 | 2710 | 3545 | 1915 | 2730 | 2721.95 | 21.07 | 0 | -165 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 495 | 13.03 | 1.62 | 06 | 0.10 | 208.00 | 1676.00 | 3530 | 20230526 | -23.23 | 2700 | 20240523 | 0.37 | 3200 | -15.31 | 20240111 | 2700 | 0.37 | 20240523 | 3530 | -23.23 | 20230526 | 2700 | 0.37 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | |||
| 47 | 20240524 | 110818 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2715 | -15 | 5 | -0.55 | 44479640 | 16333 | 47.83 | 2730 | 2765 | 2710 | 3545 | 1915 | 2730 | 2723.30 | 21.07 | 0 | -165 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 496 | 13.05 | 1.62 | 06 | 0.09 | 208.00 | 1676.00 | 3530 | 20230526 | -23.09 | 2700 | 20240523 | 0.56 | 3200 | -15.16 | 20240111 | 2700 | 0.56 | 20240523 | 3530 | -23.09 | 20230526 | 2700 | 0.56 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | |||
| 48 | 20240524 | 100825 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2730 | 0 | 3 | 0.00 | 36250115 | 13302 | 38.95 | 2730 | 2765 | 2710 | 3545 | 1915 | 2730 | 2725.16 | 21.07 | 0 | -165 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 498 | 13.12 | 1.63 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -22.66 | 2700 | 20240523 | 1.11 | 3200 | -14.69 | 20240111 | 2700 | 1.11 | 20240523 | 3530 | -22.66 | 20230526 | 2700 | 1.11 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | |||
| 49 | 20240524 | 090819 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2765 | 35 | 2 | 1.28 | 1482545 | 540 | 1.58 | 2730 | 2765 | 2730 | 3545 | 1915 | 2730 | 2745.45 | 21.07 | 0 | 50 | 2863 | 2796 | 2748 | 2681 | 2633 | 2772 | 2657 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 505 | 13.29 | 1.65 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -21.67 | 2700 | 20240523 | 2.41 | 3200 | -13.59 | 20240111 | 2700 | 2.41 | 20240523 | 3530 | -21.67 | 20230526 | 2700 | 2.41 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846243 | N | N | 0 | N | 00 | N | |||
| 50 | 20240523 | 160817 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2730 | -20 | 5 | -0.73 | 92715890 | 34150 | 170.96 | 2815 | 2815 | 2700 | 3575 | 1925 | 2750 | 2714.96 | 21.07 | 0 | 16 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 498 | 13.12 | 1.63 | 06 | 0.19 | 208.00 | 1676.00 | 3530 | 20230526 | -22.66 | 2700 | 20240523 | 1.11 | 3200 | -14.69 | 20240111 | 2700 | 1.11 | 20240523 | 3530 | -22.66 | 20230526 | 2700 | 1.11 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | ||
| 51 | 20240523 | 150821 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2715 | -35 | 5 | -1.27 | 90718645 | 33418 | 167.29 | 2815 | 2815 | 2700 | 3575 | 1925 | 2750 | 2714.66 | 21.07 | 0 | 16 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 496 | 13.05 | 1.62 | 06 | 0.18 | 208.00 | 1676.00 | 3530 | 20230526 | -23.09 | 2700 | 20240523 | 0.56 | 3200 | -15.16 | 20240111 | 2700 | 0.56 | 20240523 | 3530 | -23.09 | 20230526 | 2700 | 0.56 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | ||
| 52 | 20240523 | 140824 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2725 | -25 | 5 | -0.91 | 74322610 | 27382 | 137.07 | 2815 | 2815 | 2700 | 3575 | 1925 | 2750 | 2714.29 | 21.07 | 0 | 16 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 498 | 13.10 | 1.63 | 06 | 0.15 | 208.00 | 1676.00 | 3530 | 20230526 | -22.80 | 2700 | 20240523 | 0.93 | 3200 | -14.84 | 20240111 | 2700 | 0.93 | 20240523 | 3530 | -22.80 | 20230526 | 2700 | 0.93 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | ||
| 53 | 20240523 | 130822 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2715 | -35 | 5 | -1.27 | 71167790 | 26222 | 131.27 | 2815 | 2815 | 2700 | 3575 | 1925 | 2750 | 2714.05 | 21.07 | 0 | 16 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 496 | 13.05 | 1.62 | 06 | 0.14 | 208.00 | 1676.00 | 3530 | 20230526 | -23.09 | 2700 | 20240523 | 0.56 | 3200 | -15.16 | 20240111 | 2700 | 0.56 | 20240523 | 3530 | -23.09 | 20230526 | 2700 | 0.56 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | ||
| 54 | 20240523 | 120818 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2710 | -40 | 5 | -1.45 | 62418865 | 22992 | 115.10 | 2815 | 2815 | 2700 | 3575 | 1925 | 2750 | 2714.81 | 21.07 | 0 | 16 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 495 | 13.03 | 1.62 | 06 | 0.13 | 208.00 | 1676.00 | 3530 | 20230526 | -23.23 | 2700 | 20240523 | 0.37 | 3200 | -15.31 | 20240111 | 2700 | 0.37 | 20240523 | 3530 | -23.23 | 20230526 | 2700 | 0.37 | 20240523 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | ||
| 55 | 20240523 | 110816 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2725 | -25 | 5 | -0.91 | 30671735 | 11257 | 56.35 | 2815 | 2815 | 2715 | 3575 | 1925 | 2750 | 2724.68 | 21.07 | 0 | 16 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 498 | 13.10 | 1.63 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -22.80 | 2710 | 20240521 | 0.55 | 3200 | -14.84 | 20240111 | 2710 | 0.55 | 20240521 | 3530 | -22.80 | 20230526 | 2710 | 0.55 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | |||
| 56 | 20240523 | 100818 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2730 | -20 | 5 | -0.73 | 9631810 | 3526 | 17.65 | 2815 | 2815 | 2720 | 3575 | 1925 | 2750 | 2731.65 | 21.07 | 0 | 6 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 498 | 13.12 | 1.63 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -22.66 | 2710 | 20240521 | 0.74 | 3200 | -14.69 | 20240111 | 2710 | 0.74 | 20240521 | 3530 | -22.66 | 20230526 | 2710 | 0.74 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | |||
| 57 | 20240523 | 090821 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2755 | 5 | 2 | 0.18 | 36535 | 13 | 0.07 | 2815 | 2815 | 2755 | 3575 | 1925 | 2750 | 2810.38 | 21.07 | 0 | -1 | 2810 | 2780 | 2755 | 2725 | 2700 | 2795 | 2740 | 91 | 825 | 500 | 1980 | 5 | 1 | 18256918 | 503 | 13.25 | 1.64 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -21.95 | 2710 | 20240521 | 1.66 | 3200 | -13.91 | 20240111 | 2710 | 1.66 | 20240521 | 3530 | -21.95 | 20230526 | 2710 | 1.66 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846227 | N | N | 0 | N | 00 | N | |||
| 58 | 20240522 | 160810 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2750 | 25 | 2 | 0.92 | 54934765 | 19975 | 82.13 | 2740 | 2785 | 2730 | 3540 | 1910 | 2725 | 2750.18 | 21.07 | 0 | 93 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 502 | 13.22 | 1.64 | 06 | 0.11 | 208.00 | 1676.00 | 3530 | 20230526 | -22.10 | 2710 | 20240521 | 1.48 | 3200 | -14.06 | 20240111 | 2710 | 1.48 | 20240521 | 3530 | -22.10 | 20230526 | 2710 | 1.48 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 59 | 20240522 | 150816 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2755 | 30 | 2 | 1.10 | 54334765 | 19757 | 81.23 | 2740 | 2785 | 2730 | 3540 | 1910 | 2725 | 2750.15 | 21.07 | 0 | 103 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 503 | 13.25 | 1.64 | 06 | 0.11 | 208.00 | 1676.00 | 3530 | 20230526 | -21.95 | 2710 | 20240521 | 1.66 | 3200 | -13.91 | 20240111 | 2710 | 1.66 | 20240521 | 3530 | -21.95 | 20230526 | 2710 | 1.66 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 60 | 20240522 | 140817 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2750 | 25 | 2 | 0.92 | 53284210 | 19375 | 79.66 | 2740 | 2785 | 2730 | 3540 | 1910 | 2725 | 2750.15 | 21.07 | 0 | 123 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 502 | 13.22 | 1.64 | 06 | 0.11 | 208.00 | 1676.00 | 3530 | 20230526 | -22.10 | 2710 | 20240521 | 1.48 | 3200 | -14.06 | 20240111 | 2710 | 1.48 | 20240521 | 3530 | -22.10 | 20230526 | 2710 | 1.48 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 61 | 20240522 | 130814 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2740 | 15 | 2 | 0.55 | 48740945 | 17719 | 72.85 | 2740 | 2785 | 2730 | 3540 | 1910 | 2725 | 2750.77 | 21.07 | 0 | 123 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 500 | 13.17 | 1.63 | 06 | 0.10 | 208.00 | 1676.00 | 3530 | 20230526 | -22.38 | 2710 | 20240521 | 1.11 | 3200 | -14.38 | 20240111 | 2710 | 1.11 | 20240521 | 3530 | -22.38 | 20230526 | 2710 | 1.11 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 62 | 20240522 | 120914 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2740 | 15 | 2 | 0.55 | 42146665 | 15333 | 63.04 | 2740 | 2785 | 2730 | 3540 | 1910 | 2725 | 2748.76 | 21.07 | 0 | 532 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 500 | 13.17 | 1.63 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -22.38 | 2710 | 20240521 | 1.11 | 3200 | -14.38 | 20240111 | 2710 | 1.11 | 20240521 | 3530 | -22.38 | 20230526 | 2710 | 1.11 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 63 | 20240522 | 110818 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2730 | 5 | 2 | 0.18 | 41176420 | 14979 | 61.59 | 2740 | 2785 | 2730 | 3540 | 1910 | 2725 | 2748.94 | 21.07 | 0 | 593 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 498 | 13.12 | 1.63 | 06 | 0.08 | 208.00 | 1676.00 | 3530 | 20230526 | -22.66 | 2710 | 20240521 | 0.74 | 3200 | -14.69 | 20240111 | 2710 | 0.74 | 20240521 | 3530 | -22.66 | 20230526 | 2710 | 0.74 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 64 | 20240522 | 100815 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2755 | 30 | 2 | 1.10 | 22038730 | 7985 | 32.83 | 2740 | 2785 | 2740 | 3540 | 1910 | 2725 | 2760.02 | 21.07 | 0 | 544 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 503 | 13.25 | 1.64 | 06 | 0.04 | 208.00 | 1676.00 | 3530 | 20230526 | -21.95 | 2710 | 20240521 | 1.66 | 3200 | -13.91 | 20240111 | 2710 | 1.66 | 20240521 | 3530 | -21.95 | 20230526 | 2710 | 1.66 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 65 | 20240522 | 090816 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2750 | 25 | 2 | 0.92 | 1654820 | 603 | 2.48 | 2740 | 2750 | 2740 | 3540 | 1910 | 2725 | 2744.31 | 21.07 | 0 | 229 | 2821 | 2772 | 2741 | 2692 | 2661 | 2757 | 2677 | 91 | 815 | 500 | 1960 | 5 | 1 | 18256918 | 502 | 13.22 | 1.64 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -22.10 | 2710 | 20240521 | 1.48 | 3200 | -14.06 | 20240111 | 2710 | 1.48 | 20240521 | 3530 | -22.10 | 20230526 | 2710 | 1.48 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3846134 | N | N | 0 | N | 00 | N | |||
| 66 | 20240521 | 160806 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2725 | -45 | 5 | -1.62 | 66534980 | 24322 | 79.72 | 2790 | 2790 | 2710 | 3600 | 1940 | 2770 | 2735.59 | 21.06 | 0 | 434 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 498 | 13.10 | 1.63 | 06 | 0.13 | 208.00 | 1676.00 | 3530 | 20230526 | -22.80 | 2710 | 20240521 | 0.55 | 3200 | -14.84 | 20240111 | 2710 | 0.55 | 20240521 | 3530 | -22.80 | 20230526 | 2710 | 0.55 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | ||
| 67 | 20240521 | 150813 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2720 | -50 | 5 | -1.81 | 64305900 | 23503 | 77.03 | 2790 | 2790 | 2710 | 3600 | 1940 | 2770 | 2736.07 | 21.06 | 0 | 750 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 497 | 13.08 | 1.62 | 06 | 0.13 | 208.00 | 1676.00 | 3530 | 20230526 | -22.95 | 2710 | 20240521 | 0.37 | 3200 | -15.00 | 20240111 | 2710 | 0.37 | 20240521 | 3530 | -22.95 | 20230526 | 2710 | 0.37 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | ||
| 68 | 20240521 | 140812 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2745 | -25 | 5 | -0.90 | 48042135 | 17516 | 57.41 | 2790 | 2790 | 2720 | 3600 | 1940 | 2770 | 2742.76 | 21.06 | 0 | 613 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 501 | 13.20 | 1.64 | 06 | 0.10 | 208.00 | 1676.00 | 3530 | 20230526 | -22.24 | 2720 | 20240521 | 0.92 | 3200 | -14.22 | 20240111 | 2720 | 0.92 | 20240521 | 3530 | -22.24 | 20230526 | 2720 | 0.92 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | ||
| 69 | 20240521 | 130812 | 57 | 100.00 | KOSDAQ | 신저가 | 기타서비스 | N | N | N | N | N | 2750 | -20 | 5 | -0.72 | 37056305 | 13493 | 44.22 | 2790 | 2790 | 2720 | 3600 | 1940 | 2770 | 2746.34 | 21.06 | 0 | 676 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 502 | 13.22 | 1.64 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -22.10 | 2720 | 20240521 | 1.10 | 3200 | -14.06 | 20240111 | 2720 | 1.10 | 20240521 | 3530 | -22.10 | 20230526 | 2720 | 1.10 | 20240521 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | ||
| 70 | 20240521 | 120812 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2750 | -20 | 5 | -0.72 | 21026790 | 7621 | 24.98 | 2790 | 2790 | 2740 | 3600 | 1940 | 2770 | 2759.06 | 21.06 | 0 | 620 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 502 | 13.22 | 1.64 | 06 | 0.04 | 208.00 | 1676.00 | 3530 | 20230526 | -22.10 | 2720 | 20230726 | 1.10 | 3200 | -14.06 | 20240111 | 2740 | 0.36 | 20240521 | 3530 | -22.10 | 20230526 | 2720 | 1.10 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | |||
| 71 | 20240521 | 110811 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2780 | 10 | 2 | 0.36 | 4553320 | 1643 | 5.39 | 2790 | 2790 | 2770 | 3600 | 1940 | 2770 | 2771.35 | 21.06 | 0 | -1 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 508 | 13.37 | 1.66 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -21.25 | 2720 | 20230726 | 2.21 | 3200 | -13.12 | 20240111 | 2750 | 1.09 | 20240520 | 3530 | -21.25 | 20230526 | 2720 | 2.21 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | |||
| 72 | 20240521 | 100811 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2780 | 10 | 2 | 0.36 | 582855 | 210 | 0.69 | 2790 | 2790 | 2770 | 3600 | 1940 | 2770 | 2775.50 | 21.06 | 0 | -1 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 508 | 13.37 | 1.66 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -21.25 | 2720 | 20230726 | 2.21 | 3200 | -13.12 | 20240111 | 2750 | 1.09 | 20240520 | 3530 | -21.25 | 20230526 | 2720 | 2.21 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | |||
| 73 | 20240521 | 090808 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2790 | 20 | 2 | 0.72 | 41850 | 15 | 0.05 | 2790 | 2790 | 2790 | 3600 | 1940 | 2770 | 2790.00 | 21.06 | 0 | 0 | 2863 | 2816 | 2783 | 2736 | 2703 | 2800 | 2720 | 91 | 830 | 500 | 1990 | 5 | 1 | 18256918 | 509 | 13.41 | 1.66 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -20.96 | 2720 | 20230726 | 2.57 | 3200 | -12.81 | 20240111 | 2750 | 1.45 | 20240520 | 3530 | -20.96 | 20230526 | 2720 | 2.57 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845700 | N | N | 0 | N | 00 | N | |||
| 74 | 20240517 | 160813 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2810 | -60 | 5 | -2.09 | 101296800 | 36059 | 273.07 | 2850 | 2865 | 2790 | 3730 | 2010 | 2870 | 2809.20 | 21.07 | 0 | -274 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 513 | 13.51 | 1.68 | 06 | 0.20 | 208.00 | 1676.00 | 3530 | 20230526 | -20.40 | 2720 | 20230726 | 3.31 | 3200 | -12.19 | 20240111 | 2790 | 0.72 | 20240517 | 3530 | -20.40 | 20230526 | 2720 | 3.31 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 75 | 20240517 | 150816 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2820 | -50 | 5 | -1.74 | 99219910 | 35320 | 267.47 | 2850 | 2865 | 2790 | 3730 | 2010 | 2870 | 2809.17 | 21.07 | 0 | -272 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 515 | 13.56 | 1.68 | 06 | 0.19 | 208.00 | 1676.00 | 3530 | 20230526 | -20.11 | 2720 | 20230726 | 3.68 | 3200 | -11.88 | 20240111 | 2790 | 1.08 | 20240517 | 3530 | -20.11 | 20230526 | 2720 | 3.68 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 76 | 20240517 | 140809 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2820 | -50 | 5 | -1.74 | 98089155 | 34918 | 264.43 | 2850 | 2865 | 2790 | 3730 | 2010 | 2870 | 2809.13 | 21.07 | 0 | -272 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 515 | 13.56 | 1.68 | 06 | 0.19 | 208.00 | 1676.00 | 3530 | 20230526 | -20.11 | 2720 | 20230726 | 3.68 | 3200 | -11.88 | 20240111 | 2790 | 1.08 | 20240517 | 3530 | -20.11 | 20230526 | 2720 | 3.68 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 77 | 20240517 | 130802 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2795 | -75 | 5 | -2.61 | 74765645 | 26615 | 201.55 | 2850 | 2865 | 2790 | 3730 | 2010 | 2870 | 2809.15 | 21.07 | 0 | -70 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 510 | 13.44 | 1.67 | 06 | 0.15 | 208.00 | 1676.00 | 3530 | 20230526 | -20.82 | 2720 | 20230726 | 2.76 | 3200 | -12.66 | 20240111 | 2790 | 0.18 | 20240517 | 3530 | -20.82 | 20230526 | 2720 | 2.76 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 78 | 20240517 | 120803 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2815 | -55 | 5 | -1.92 | 45348285 | 16092 | 121.86 | 2850 | 2865 | 2800 | 3730 | 2010 | 2870 | 2818.06 | 21.07 | 0 | -4 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 514 | 13.53 | 1.68 | 06 | 0.09 | 208.00 | 1676.00 | 3530 | 20230526 | -20.25 | 2720 | 20230726 | 3.49 | 3200 | -12.03 | 20240111 | 2800 | 0.54 | 20240517 | 3530 | -20.25 | 20230526 | 2720 | 3.49 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 79 | 20240517 | 110803 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2805 | -65 | 5 | -2.26 | 36480770 | 12934 | 97.95 | 2850 | 2865 | 2800 | 3730 | 2010 | 2870 | 2820.53 | 21.07 | 0 | 155 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 512 | 13.49 | 1.67 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -20.54 | 2720 | 20230726 | 3.12 | 3200 | -12.34 | 20240111 | 2800 | 0.18 | 20240517 | 3530 | -20.54 | 20230526 | 2720 | 3.12 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 80 | 20240517 | 100759 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2850 | -20 | 5 | -0.70 | 6579525 | 2309 | 17.49 | 2850 | 2865 | 2845 | 3730 | 2010 | 2870 | 2849.51 | 21.07 | 0 | -14 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 520 | 13.70 | 1.70 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -19.26 | 2720 | 20230726 | 4.78 | 3200 | -10.94 | 20240111 | 2800 | 1.79 | 20240418 | 3530 | -19.26 | 20230526 | 2720 | 4.78 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 81 | 20240517 | 090804 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | -10 | 5 | -0.35 | 487425 | 171 | 1.29 | 2850 | 2860 | 2850 | 3730 | 2010 | 2870 | 2850.44 | 21.07 | 0 | -14 | 2910 | 2890 | 2870 | 2850 | 2830 | 2890 | 2850 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846174 | N | N | 0 | N | 00 | N | |||
| 82 | 20240516 | 160756 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 10 | 2 | 0.35 | 37777870 | 13179 | 54.15 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2866.52 | 21.07 | 0 | -90 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 83 | 20240516 | 150755 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 0 | 3 | 0.00 | 37086450 | 12938 | 53.16 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2866.47 | 21.07 | 0 | -40 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 84 | 20240516 | 140801 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 0 | 3 | 0.00 | 32735880 | 11417 | 46.91 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2867.29 | 21.07 | 0 | -40 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 85 | 20240516 | 130756 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 10 | 2 | 0.35 | 32455080 | 11319 | 46.50 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2867.31 | 21.07 | 0 | -40 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 86 | 20240516 | 120755 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 0 | 3 | 0.00 | 31588360 | 11017 | 45.26 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2867.24 | 21.07 | 0 | -40 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 87 | 20240516 | 110752 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 10 | 2 | 0.35 | 30893420 | 10774 | 44.26 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2867.40 | 21.07 | 0 | -40 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 88 | 20240516 | 100756 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2880 | 20 | 2 | 0.70 | 25944200 | 9045 | 37.16 | 2870 | 2890 | 2850 | 3715 | 2005 | 2860 | 2868.35 | 21.07 | 0 | -40 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 526 | 13.85 | 1.72 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -18.41 | 2720 | 20230726 | 5.88 | 3200 | -10.00 | 20240111 | 2800 | 2.86 | 20240418 | 3530 | -18.41 | 20230526 | 2720 | 5.88 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 89 | 20240516 | 090755 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 0 | 3 | 0.00 | 350090 | 122 | 0.50 | 2870 | 2870 | 2860 | 3715 | 2005 | 2860 | 2869.59 | 21.07 | 0 | -16 | 2886 | 2872 | 2856 | 2842 | 2826 | 2880 | 2850 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846264 | N | N | 0 | N | 00 | N | |||
| 90 | 20240514 | 160805 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | -10 | 5 | -0.35 | 69107550 | 24287 | 416.30 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2845.45 | 21.07 | 0 | -70 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.13 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 91 | 20240514 | 150808 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | -15 | 5 | -0.52 | 65842105 | 23145 | 396.73 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2844.77 | 21.07 | 0 | 10 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.13 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 92 | 20240514 | 140806 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | -10 | 5 | -0.35 | 65807830 | 23133 | 396.52 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2844.76 | 21.07 | 0 | 13 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.13 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 93 | 20240514 | 130807 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2850 | -20 | 5 | -0.70 | 64802430 | 22781 | 390.49 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2844.58 | 21.07 | 0 | 275 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 520 | 13.70 | 1.70 | 06 | 0.12 | 208.00 | 1676.00 | 3530 | 20230526 | -19.26 | 2720 | 20230726 | 4.78 | 3200 | -10.94 | 20240111 | 2800 | 1.79 | 20240418 | 3530 | -19.26 | 20230526 | 2720 | 4.78 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 94 | 20240514 | 120805 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 0 | 3 | 0.00 | 23968075 | 8418 | 144.29 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2847.24 | 21.07 | 0 | -5 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 95 | 20240514 | 110805 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2865 | -5 | 5 | -0.17 | 23876235 | 8386 | 143.74 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2847.15 | 21.07 | 0 | -5 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 523 | 13.77 | 1.71 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -18.84 | 2720 | 20230726 | 5.33 | 3200 | -10.47 | 20240111 | 2800 | 2.32 | 20240418 | 3530 | -18.84 | 20230526 | 2720 | 5.33 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 96 | 20240514 | 100803 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | -15 | 5 | -0.52 | 22735750 | 7988 | 136.92 | 2850 | 2870 | 2840 | 3730 | 2010 | 2870 | 2846.24 | 21.07 | 0 | 11 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.04 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 97 | 20240514 | 090804 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 0 | 3 | 0.00 | 102620 | 36 | 0.62 | 2850 | 2870 | 2850 | 3730 | 2010 | 2870 | 2850.56 | 21.07 | 0 | -5 | 2923 | 2896 | 2873 | 2846 | 2823 | 2885 | 2835 | 91 | 860 | 500 | 2060 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846334 | N | N | 0 | N | 00 | N | |||
| 98 | 20240513 | 160803 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 5 | 2 | 0.17 | 16711425 | 5834 | 52.87 | 2900 | 2900 | 2850 | 3720 | 2010 | 2865 | 2864.49 | 21.07 | 0 | -22 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.03 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 99 | 20240513 | 150805 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2865 | 0 | 3 | 0.00 | 11473685 | 4009 | 36.33 | 2900 | 2900 | 2850 | 3720 | 2010 | 2865 | 2861.98 | 21.07 | 0 | -22 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 523 | 13.77 | 1.71 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -18.84 | 2720 | 20230726 | 5.33 | 3200 | -10.47 | 20240111 | 2800 | 2.32 | 20240418 | 3530 | -18.84 | 20230526 | 2720 | 5.33 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 100 | 20240513 | 140805 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2850 | -15 | 5 | -0.52 | 10409245 | 3637 | 32.96 | 2900 | 2900 | 2850 | 3720 | 2010 | 2865 | 2862.04 | 21.07 | 0 | -22 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 520 | 13.70 | 1.70 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -19.26 | 2720 | 20230726 | 4.78 | 3200 | -10.94 | 20240111 | 2800 | 1.79 | 20240418 | 3530 | -19.26 | 20230526 | 2720 | 4.78 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 101 | 20240513 | 130759 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2865 | 0 | 3 | 0.00 | 7691045 | 2685 | 24.33 | 2900 | 2900 | 2860 | 3720 | 2010 | 2865 | 2864.45 | 21.07 | 0 | -22 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 523 | 13.77 | 1.71 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -18.84 | 2720 | 20230726 | 5.33 | 3200 | -10.47 | 20240111 | 2800 | 2.32 | 20240418 | 3530 | -18.84 | 20230526 | 2720 | 5.33 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 102 | 20240513 | 120803 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 5 | 2 | 0.17 | 7034760 | 2456 | 22.26 | 2900 | 2900 | 2860 | 3720 | 2010 | 2865 | 2864.32 | 21.07 | 0 | -22 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 103 | 20240513 | 110802 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 5 | 2 | 0.17 | 6284745 | 2194 | 19.88 | 2900 | 2900 | 2860 | 3720 | 2010 | 2865 | 2864.51 | 21.07 | 0 | -22 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 104 | 20240513 | 100802 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | 5 | 2 | 0.17 | 2020065 | 705 | 6.39 | 2900 | 2900 | 2865 | 3720 | 2010 | 2865 | 2865.34 | 21.07 | 0 | 0 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 105 | 20240513 | 090804 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2900 | 35 | 2 | 1.22 | 14500 | 5 | 0.05 | 2900 | 2900 | 2900 | 3720 | 2010 | 2865 | 2900.00 | 21.07 | 0 | 0 | 2911 | 2887 | 2876 | 2852 | 2841 | 2882 | 2847 | 91 | 855 | 500 | 2060 | 5 | 1 | 18256918 | 529 | 13.94 | 1.73 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.85 | 2720 | 20230726 | 6.62 | 3200 | -9.38 | 20240111 | 2800 | 3.57 | 20240418 | 3530 | -17.85 | 20230526 | 2720 | 6.62 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846356 | N | N | 0 | N | 00 | N | |||
| 106 | 20240510 | 160740 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2865 | -25 | 5 | -0.87 | 31738165 | 11035 | 54.43 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2876.14 | 21.07 | 0 | -10 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 523 | 13.77 | 1.71 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.84 | 2720 | 20230726 | 5.33 | 3200 | -10.47 | 20240111 | 2800 | 2.32 | 20240418 | 3530 | -18.84 | 20230526 | 2720 | 5.33 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 107 | 20240510 | 150745 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2880 | -10 | 5 | -0.35 | 31262190 | 10869 | 53.62 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2876.27 | 21.07 | 0 | -4 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 526 | 13.85 | 1.72 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.41 | 2720 | 20230726 | 5.88 | 3200 | -10.00 | 20240111 | 2800 | 2.86 | 20240418 | 3530 | -18.41 | 20230526 | 2720 | 5.88 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 108 | 20240510 | 140750 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2890 | 0 | 3 | 0.00 | 30568015 | 10628 | 52.43 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2876.18 | 21.07 | 0 | -4 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 528 | 13.89 | 1.72 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -18.13 | 2720 | 20230726 | 6.25 | 3200 | -9.69 | 20240111 | 2800 | 3.21 | 20240418 | 3530 | -18.13 | 20230526 | 2720 | 6.25 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 109 | 20240510 | 130741 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2885 | -5 | 5 | -0.17 | 28216285 | 9812 | 48.40 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2875.69 | 21.07 | 0 | -4 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 527 | 13.87 | 1.72 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -18.27 | 2720 | 20230726 | 6.07 | 3200 | -9.84 | 20240111 | 2800 | 3.04 | 20240418 | 3530 | -18.27 | 20230526 | 2720 | 6.07 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 110 | 20240510 | 120737 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2875 | -15 | 5 | -0.52 | 26136915 | 9090 | 44.84 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2875.35 | 21.07 | 0 | -4 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 525 | 13.82 | 1.72 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -18.56 | 2720 | 20230726 | 5.70 | 3200 | -10.16 | 20240111 | 2800 | 2.68 | 20240418 | 3530 | -18.56 | 20230526 | 2720 | 5.70 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 111 | 20240510 | 110742 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2885 | -5 | 5 | -0.17 | 25119065 | 8736 | 43.09 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2875.35 | 21.07 | 0 | -4 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 527 | 13.87 | 1.72 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -18.27 | 2720 | 20230726 | 6.07 | 3200 | -9.84 | 20240111 | 2800 | 3.04 | 20240418 | 3530 | -18.27 | 20230526 | 2720 | 6.07 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 112 | 20240510 | 100741 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2875 | -15 | 5 | -0.52 | 21064480 | 7327 | 36.14 | 2865 | 2900 | 2865 | 3755 | 2025 | 2890 | 2874.91 | 21.07 | 0 | 167 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 525 | 13.82 | 1.72 | 06 | 0.04 | 208.00 | 1676.00 | 3530 | 20230526 | -18.56 | 2720 | 20230726 | 5.70 | 3200 | -10.16 | 20240111 | 2800 | 2.68 | 20240418 | 3530 | -18.56 | 20230526 | 2720 | 5.70 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 113 | 20240510 | 090743 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2865 | -25 | 5 | -0.87 | 956910 | 334 | 1.65 | 2865 | 2865 | 2865 | 3755 | 2025 | 2890 | 2865.00 | 21.07 | 0 | -49 | 2943 | 2916 | 2878 | 2851 | 2813 | 2897 | 2832 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 523 | 13.77 | 1.71 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -18.84 | 2720 | 20230726 | 5.33 | 3200 | -10.47 | 20240111 | 2800 | 2.32 | 20240418 | 3530 | -18.84 | 20230526 | 2720 | 5.33 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846366 | N | N | 0 | N | 00 | N | |||
| 114 | 20240509 | 160756 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2890 | 40 | 2 | 1.40 | 58042420 | 20272 | 205.47 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2863.18 | 21.07 | 0 | 293 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 528 | 13.89 | 1.72 | 06 | 0.11 | 208.00 | 1676.00 | 3530 | 20230526 | -18.13 | 2720 | 20230726 | 6.25 | 3200 | -9.69 | 20240111 | 2800 | 3.21 | 20240418 | 3530 | -18.13 | 20230526 | 2720 | 6.25 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 115 | 20240509 | 150757 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2880 | 30 | 2 | 1.05 | 53927405 | 18848 | 191.04 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2861.17 | 21.07 | 0 | 362 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 526 | 13.85 | 1.72 | 06 | 0.10 | 208.00 | 1676.00 | 3530 | 20230526 | -18.41 | 2720 | 20230726 | 5.88 | 3200 | -10.00 | 20240111 | 2800 | 2.86 | 20240418 | 3530 | -18.41 | 20230526 | 2720 | 5.88 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 116 | 20240509 | 140714 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2885 | 35 | 2 | 1.23 | 53059625 | 18547 | 187.99 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2860.82 | 21.07 | 0 | 362 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 527 | 13.87 | 1.72 | 06 | 0.10 | 208.00 | 1676.00 | 3530 | 20230526 | -18.27 | 2720 | 20230726 | 6.07 | 3200 | -9.84 | 20240111 | 2800 | 3.04 | 20240418 | 3530 | -18.27 | 20230526 | 2720 | 6.07 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 117 | 20240509 | 130743 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2890 | 40 | 2 | 1.40 | 47694935 | 16685 | 169.12 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2858.55 | 21.07 | 0 | 362 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 528 | 13.89 | 1.72 | 06 | 0.09 | 208.00 | 1676.00 | 3530 | 20230526 | -18.13 | 2720 | 20230726 | 6.25 | 3200 | -9.69 | 20240111 | 2800 | 3.21 | 20240418 | 3530 | -18.13 | 20230526 | 2720 | 6.25 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 118 | 20240509 | 120743 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2875 | 25 | 2 | 0.88 | 36410210 | 12770 | 129.43 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2851.23 | 21.07 | 0 | 408 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 525 | 13.82 | 1.72 | 06 | 0.07 | 208.00 | 1676.00 | 3530 | 20230526 | -18.56 | 2720 | 20230726 | 5.70 | 3200 | -10.16 | 20240111 | 2800 | 2.68 | 20240418 | 3530 | -18.56 | 20230526 | 2720 | 5.70 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 119 | 20240509 | 110731 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | 5 | 2 | 0.18 | 33228080 | 11663 | 118.21 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2849.02 | 21.07 | 0 | 408 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 120 | 20240509 | 100735 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2850 | 0 | 3 | 0.00 | 29001385 | 10180 | 103.18 | 2905 | 2905 | 2840 | 3705 | 1995 | 2850 | 2848.86 | 21.07 | 0 | 48 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 520 | 13.70 | 1.70 | 06 | 0.06 | 208.00 | 1676.00 | 3530 | 20230526 | -19.26 | 2720 | 20230726 | 4.78 | 3200 | -10.94 | 20240111 | 2800 | 1.79 | 20240418 | 3530 | -19.26 | 20230526 | 2720 | 4.78 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 121 | 20240509 | 090731 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2905 | 55 | 2 | 1.93 | 11620 | 4 | 0.04 | 2905 | 2905 | 2905 | 3705 | 1995 | 2850 | 2905.00 | 21.07 | 0 | 0 | 2876 | 2862 | 2856 | 2842 | 2836 | 2860 | 2840 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 530 | 13.97 | 1.73 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.71 | 2720 | 20230726 | 6.80 | 3200 | -9.22 | 20240111 | 2800 | 3.75 | 20240418 | 3530 | -17.71 | 20230526 | 2720 | 6.80 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3846108 | N | N | 0 | N | 00 | N | |||
| 122 | 20240508 | 160726 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2850 | -5 | 5 | -0.18 | 27457820 | 9607 | 84.69 | 2870 | 2870 | 2850 | 3710 | 2000 | 2855 | 2858.11 | 21.07 | 0 | 219 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 520 | 13.70 | 1.70 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -19.26 | 2720 | 20230726 | 4.78 | 3200 | -10.94 | 20240111 | 2800 | 1.79 | 20240418 | 3530 | -19.26 | 20230526 | 2720 | 4.78 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 123 | 20240508 | 150732 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | 0 | 3 | 0.00 | 27121425 | 9489 | 83.65 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2858.20 | 21.07 | 0 | 236 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 124 | 20240508 | 140724 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | 0 | 3 | 0.00 | 25425205 | 8895 | 78.41 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2858.37 | 21.07 | 0 | 237 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.05 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 125 | 20240508 | 130722 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 5 | 2 | 0.18 | 23236090 | 8129 | 71.66 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2858.42 | 21.07 | 0 | 237 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.04 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 126 | 20240508 | 120723 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 5 | 2 | 0.18 | 22709530 | 7945 | 70.04 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2858.34 | 21.07 | 0 | 237 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.04 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 127 | 20240508 | 110802 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | 5 | 2 | 0.18 | 14129530 | 4945 | 43.59 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2857.34 | 21.07 | 0 | 237 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.03 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 128 | 20240508 | 100732 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | 0 | 3 | 0.00 | 8719225 | 3053 | 26.91 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2855.95 | 21.07 | 0 | 238 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 129 | 20240508 | 090734 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | 0 | 3 | 0.00 | 645255 | 225 | 1.98 | 2870 | 2870 | 2855 | 3710 | 2000 | 2855 | 2867.80 | 21.07 | 0 | -28 | 2938 | 2896 | 2873 | 2831 | 2808 | 2887 | 2822 | 91 | 855 | 500 | 2050 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845889 | N | N | 0 | N | 00 | N | |||
| 130 | 20240503 | 160746 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2855 | -25 | 5 | -0.87 | 8876310 | 3084 | 66.84 | 2880 | 2920 | 2855 | 3740 | 2020 | 2880 | 2878.18 | 21.07 | 0 | -74 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 521 | 13.73 | 1.70 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -19.12 | 2720 | 20230726 | 4.96 | 3200 | -10.78 | 20240111 | 2800 | 1.96 | 20240418 | 3530 | -19.12 | 20230526 | 2720 | 4.96 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 131 | 20240503 | 150747 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2880 | 0 | 3 | 0.00 | 7485560 | 2597 | 56.29 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2882.39 | 21.07 | 0 | 396 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 526 | 13.85 | 1.72 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -18.41 | 2720 | 20230726 | 5.88 | 3200 | -10.00 | 20240111 | 2800 | 2.86 | 20240418 | 3530 | -18.41 | 20230526 | 2720 | 5.88 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 132 | 20240503 | 140747 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2890 | 10 | 2 | 0.35 | 4282675 | 1485 | 32.18 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2883.96 | 21.07 | 0 | -70 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 528 | 13.89 | 1.72 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -18.13 | 2720 | 20230726 | 6.25 | 3200 | -9.69 | 20240111 | 2800 | 3.21 | 20240418 | 3530 | -18.13 | 20230526 | 2720 | 6.25 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 133 | 20240503 | 130747 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2895 | 15 | 2 | 0.52 | 1315295 | 455 | 9.86 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2890.76 | 21.07 | 0 | -68 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 529 | 13.92 | 1.73 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.99 | 2720 | 20230726 | 6.43 | 3200 | -9.53 | 20240111 | 2800 | 3.39 | 20240418 | 3530 | -17.99 | 20230526 | 2720 | 6.43 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 134 | 20240503 | 120744 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2900 | 20 | 2 | 0.69 | 1306615 | 452 | 9.80 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2890.74 | 21.07 | 0 | -66 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 529 | 13.94 | 1.73 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.85 | 2720 | 20230726 | 6.62 | 3200 | -9.38 | 20240111 | 2800 | 3.57 | 20240418 | 3530 | -17.85 | 20230526 | 2720 | 6.62 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 135 | 20240503 | 110743 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2900 | 20 | 2 | 0.69 | 1202220 | 416 | 9.02 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2889.95 | 21.07 | 0 | -65 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 529 | 13.94 | 1.73 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.85 | 2720 | 20230726 | 6.62 | 3200 | -9.38 | 20240111 | 2800 | 3.57 | 20240418 | 3530 | -17.85 | 20230526 | 2720 | 6.62 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 136 | 20240503 | 100740 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2895 | 15 | 2 | 0.52 | 981840 | 340 | 7.37 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2887.76 | 21.07 | 0 | -62 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 529 | 13.92 | 1.73 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.99 | 2720 | 20230726 | 6.43 | 3200 | -9.53 | 20240111 | 2800 | 3.39 | 20240418 | 3530 | -17.99 | 20230526 | 2720 | 6.43 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 137 | 20240503 | 090739 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2920 | 40 | 2 | 1.39 | 584715 | 203 | 4.40 | 2880 | 2920 | 2880 | 3740 | 2020 | 2880 | 2880.37 | 21.07 | 0 | -30 | 2906 | 2892 | 2871 | 2857 | 2836 | 2882 | 2847 | 91 | 860 | 500 | 2070 | 5 | 1 | 18256918 | 533 | 14.04 | 1.74 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -17.28 | 2720 | 20230726 | 7.35 | 3200 | -8.75 | 20240111 | 2800 | 4.29 | 20240418 | 3530 | -17.28 | 20230526 | 2720 | 7.35 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845985 | N | N | 0 | N | 00 | N | |||
| 138 | 20240502 | 160735 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2880 | -15 | 5 | -0.52 | 13212460 | 4614 | 54.80 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2863.56 | 21.07 | 0 | -48 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 526 | 13.85 | 1.72 | 06 | 0.03 | 208.00 | 1676.00 | 3530 | 20230526 | -18.41 | 2720 | 20230726 | 5.88 | 3200 | -10.00 | 20240111 | 2800 | 2.86 | 20240418 | 3530 | -18.41 | 20230526 | 2720 | 5.88 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 139 | 20240502 | 150739 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | -25 | 5 | -0.86 | 12271885 | 4287 | 50.92 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2862.58 | 21.07 | 0 | 108 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 140 | 20240502 | 140736 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | -25 | 5 | -0.86 | 11127780 | 3888 | 46.18 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2862.08 | 21.07 | 0 | 237 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 141 | 20240502 | 130733 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2865 | -30 | 5 | -1.04 | 11061770 | 3865 | 45.91 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2862.04 | 21.07 | 0 | 237 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 523 | 13.77 | 1.71 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -18.84 | 2720 | 20230726 | 5.33 | 3200 | -10.47 | 20240111 | 2800 | 2.32 | 20240418 | 3530 | -18.84 | 20230526 | 2720 | 5.33 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 142 | 20240502 | 120731 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2870 | -25 | 5 | -0.86 | 8664780 | 3028 | 35.97 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2861.55 | 21.07 | 0 | 241 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 524 | 13.80 | 1.71 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -18.70 | 2720 | 20230726 | 5.51 | 3200 | -10.31 | 20240111 | 2800 | 2.50 | 20240418 | 3530 | -18.70 | 20230526 | 2720 | 5.51 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 143 | 20240502 | 110730 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2860 | -35 | 5 | -1.21 | 8641825 | 3020 | 35.87 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2861.53 | 21.07 | 0 | 247 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 522 | 13.75 | 1.71 | 06 | 0.02 | 208.00 | 1676.00 | 3530 | 20230526 | -18.98 | 2720 | 20230726 | 5.15 | 3200 | -10.62 | 20240111 | 2800 | 2.14 | 20240418 | 3530 | -18.98 | 20230526 | 2720 | 5.15 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 144 | 20240502 | 100728 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2880 | -15 | 5 | -0.52 | 4634285 | 1620 | 19.24 | 2885 | 2885 | 2850 | 3760 | 2030 | 2895 | 2860.67 | 21.07 | 0 | 232 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 526 | 13.85 | 1.72 | 06 | 0.01 | 208.00 | 1676.00 | 3530 | 20230526 | -18.41 | 2720 | 20230726 | 5.88 | 3200 | -10.00 | 20240111 | 2800 | 2.86 | 20240418 | 3530 | -18.41 | 20230526 | 2720 | 5.88 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N | |||
| 145 | 20240502 | 090729 | 57 | 100.00 | KOSDAQ | 기타서비스 | N | N | N | N | N | 2885 | -10 | 5 | -0.35 | 43275 | 15 | 0.18 | 2885 | 2885 | 2885 | 3760 | 2030 | 2895 | 2885.00 | 21.07 | 0 | -2 | 2981 | 2937 | 2876 | 2832 | 2771 | 2960 | 2855 | 91 | 865 | 500 | 2080 | 5 | 1 | 18256918 | 527 | 13.87 | 1.72 | 06 | 0.00 | 208.00 | 1676.00 | 3530 | 20230526 | -18.27 | 2720 | 20230726 | 6.07 | 3200 | -9.84 | 20240111 | 2800 | 3.04 | 20240418 | 3530 | -18.27 | 20230526 | 2720 | 6.07 | 20230726 | 0.10 | N | 169330 | 500 | 91 억 | 3845996 | N | N | 0 | N | 00 | N |