KissMeData/226950/price/prices-20240601.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	20240628	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8750	-150	5	-1.69	669083290	76477	98.19	8990	9080	8560	11570	6230	8900	8748.82	3.69	0	10529	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1456	-7.68	2.97	12	0.46	-1139.00	2951.00	25950	20230908	-66.28	8280	20240624	5.68	18490	-52.68	20240311	8280	5.68	20240624	25950	-66.28	20230908	8280	5.68	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
3	20240628	151045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-140	5	-1.57	633633230	72434	93.00	8990	9080	8560	11570	6230	8900	8747.73	3.69	0	10581	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1457	-7.69	2.97	12	0.44	-1139.00	2951.00	25950	20230908	-66.24	8280	20240624	5.80	18490	-52.62	20240311	8280	5.80	20240624	25950	-66.24	20230908	8280	5.80	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
4	20240628	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8650	-250	5	-2.81	520056710	59273	76.10	8990	9080	8620	11570	6230	8900	8773.92	3.69	0	7914	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1439	-7.59	2.93	12	0.36	-1139.00	2951.00	25950	20230908	-66.67	8280	20240624	4.47	18490	-53.22	20240311	8280	4.47	20240624	25950	-66.67	20230908	8280	4.47	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
5	20240628	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8730	-170	5	-1.91	405498540	46083	59.17	8990	9080	8700	11570	6230	8900	8799.31	3.69	0	6949	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1452	-7.66	2.96	12	0.28	-1139.00	2951.00	25950	20230908	-66.36	8280	20240624	5.43	18490	-52.79	20240311	8280	5.43	20240624	25950	-66.36	20230908	8280	5.43	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
6	20240628	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-130	5	-1.46	354553680	40240	51.66	8990	9080	8710	11570	6230	8900	8810.98	3.69	0	6186	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1459	-7.70	2.97	12	0.24	-1139.00	2951.00	25950	20230908	-66.20	8280	20240624	5.92	18490	-52.57	20240311	8280	5.92	20240624	25950	-66.20	20230908	8280	5.92	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
7	20240628	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-110	5	-1.24	278030040	31496	40.44	8990	9080	8730	11570	6230	8900	8827.47	3.69	0	5052	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1462	-7.72	2.98	12	0.19	-1139.00	2951.00	25950	20230908	-66.13	8280	20240624	6.16	18490	-52.46	20240311	8280	6.16	20240624	25950	-66.13	20230908	8280	6.16	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
8	20240628	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8770	-130	5	-1.46	169153580	19126	24.56	8990	9080	8730	11570	6230	8900	8844.17	3.69	0	2784	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1459	-7.70	2.97	12	0.11	-1139.00	2951.00	25950	20230908	-66.20	8280	20240624	5.92	18490	-52.57	20240311	8280	5.92	20240624	25950	-66.20	20230908	8280	5.92	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
9	20240628	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9030	130	2	1.46	19357100	2150	2.76	8990	9080	8990	11570	6230	8900	9003.30	3.69	0	998	9573	9236	9043	8706	8513	9140	8610	83	2670	500	6230	10	1	16636258	1502	-7.93	3.06	12	0.01	-1139.00	2951.00	25950	20230908	-65.20	8280	20240624	9.06	18490	-51.16	20240311	8280	9.06	20240624	25950	-65.20	20230908	8280	9.06	20240624	0.65	N	226950	500	83 억		613102	N	N	0	N	00	N
10	20240627	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-290	5	-3.16	691218620	76975	110.48	9380	9380	8850	11940	6440	9190	8979.81	3.70	0	-3094	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1481	-7.81	3.02	12	0.46	-1139.00	2951.00	25950	20230908	-65.70	8280	20240624	7.49	18490	-51.87	20240311	8280	7.49	20240624	25950	-65.70	20230908	8280	7.49	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
11	20240627	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8970	-220	5	-2.39	651946940	72572	104.16	9380	9380	8850	11940	6440	9190	8983.45	3.70	0	-3228	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1492	-7.88	3.04	12	0.44	-1139.00	2951.00	25950	20230908	-65.43	8280	20240624	8.33	18490	-51.49	20240311	8280	8.33	20240624	25950	-65.43	20230908	8280	8.33	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
12	20240627	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8900	-290	5	-3.16	541766270	60233	86.45	9380	9380	8850	11940	6440	9190	8994.51	3.70	0	-5538	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1481	-7.81	3.02	12	0.36	-1139.00	2951.00	25950	20230908	-65.70	8280	20240624	7.49	18490	-51.87	20240311	8280	7.49	20240624	25950	-65.70	20230908	8280	7.49	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
13	20240627	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-240	5	-2.61	488231650	54224	77.82	9380	9380	8850	11940	6440	9190	9003.98	3.70	0	-6023	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1489	-7.86	3.03	12	0.33	-1139.00	2951.00	25950	20230908	-65.51	8280	20240624	8.09	18490	-51.60	20240311	8280	8.09	20240624	25950	-65.51	20230908	8280	8.09	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
14	20240627	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8950	-240	5	-2.61	378269300	41847	60.06	9380	9380	8880	11940	6440	9190	9039.34	3.70	0	-6310	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1489	-7.86	3.03	12	0.25	-1139.00	2951.00	25950	20230908	-65.51	8280	20240624	8.09	18490	-51.60	20240311	8280	8.09	20240624	25950	-65.51	20230908	8280	8.09	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
15	20240627	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9070	-120	5	-1.31	166938110	18296	26.26	9380	9380	9040	11940	6440	9190	9124.30	3.70	0	-2323	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1509	-7.96	3.07	12	0.11	-1139.00	2951.00	25950	20230908	-65.05	8280	20240624	9.54	18490	-50.95	20240311	8280	9.54	20240624	25950	-65.05	20230908	8280	9.54	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
16	20240627	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-100	5	-1.09	138834400	15201	21.82	9380	9380	9040	11940	6440	9190	9133.24	3.70	0	-938	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1512	-7.98	3.08	12	0.09	-1139.00	2951.00	25950	20230908	-64.97	8280	20240624	9.78	18490	-50.84	20240311	8280	9.78	20240624	25950	-64.97	20230908	8280	9.78	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
17	20240627	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-130	5	-1.41	59902470	6548	9.40	9380	9380	9060	11940	6440	9190	9148.21	3.70	0	-3030	9803	9496	9273	8966	8743	9385	8855	83	2750	500	6430	10	1	16636258	1507	-7.95	3.07	12	0.04	-1139.00	2951.00	25950	20230908	-65.09	8280	20240624	9.42	18490	-51.00	20240311	8280	9.42	20240624	25950	-65.09	20230908	8280	9.42	20240624	0.59	N	226950	500	83 억		616207	N	N	1	N	00	N
18	20240626	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-90	5	-0.97	645464600	69582	38.88	9300	9580	9050	12060	6500	9280	9276.47	3.75	0	-7697	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1529	-8.07	3.11	12	0.42	-1139.00	2951.00	25950	20230908	-64.59	8280	20240624	10.99	18490	-50.30	20240311	8280	10.99	20240624	25950	-64.59	20230908	8280	10.99	20240624	0.61	N	226950	500	83 억		624200	N	N	1	N	00	N
19	20240626	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-60	5	-0.65	613967820	66160	36.96	9300	9580	9050	12060	6500	9280	9280.05	3.75	0	-6481	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1534	-8.09	3.12	12	0.40	-1139.00	2951.00	25950	20230908	-64.47	8280	20240624	11.35	18490	-50.14	20240311	8280	11.35	20240624	25950	-64.47	20230908	8280	11.35	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
20	20240626	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9290	10	2	0.11	577277930	62195	34.75	9300	9580	9050	12060	6500	9280	9281.74	3.75	0	-6865	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1546	-8.16	3.15	12	0.37	-1139.00	2951.00	25950	20230908	-64.20	8280	20240624	12.20	18490	-49.76	20240311	8280	12.20	20240624	25950	-64.20	20230908	8280	12.20	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
21	20240626	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	50	2	0.54	547378780	58982	32.95	9300	9580	9050	12060	6500	9280	9280.44	3.75	0	-6669	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1552	-8.19	3.16	12	0.35	-1139.00	2951.00	25950	20230908	-64.05	8280	20240624	12.68	18490	-49.54	20240311	8280	12.68	20240624	25950	-64.05	20230908	8280	12.68	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
22	20240626	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	-110	5	-1.19	480696630	51748	28.91	9300	9580	9050	12060	6500	9280	9289.18	3.75	0	-10480	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1526	-8.05	3.11	12	0.31	-1139.00	2951.00	25950	20230908	-64.66	8280	20240624	10.75	18490	-50.41	20240311	8280	10.75	20240624	25950	-64.66	20230908	8280	10.75	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
23	20240626	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	-90	5	-0.97	436482390	46912	26.21	9300	9580	9050	12060	6500	9280	9304.28	3.75	0	-11621	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1529	-8.07	3.11	12	0.28	-1139.00	2951.00	25950	20230908	-64.59	8280	20240624	10.99	18490	-50.30	20240311	8280	10.99	20240624	25950	-64.59	20230908	8280	10.99	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
24	20240626	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-20	5	-0.22	301748220	32211	18.00	9300	9580	9220	12060	6500	9280	9367.86	3.75	0	-12111	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1541	-8.13	3.14	12	0.19	-1139.00	2951.00	25950	20230908	-64.32	8280	20240624	11.84	18490	-49.92	20240311	8280	11.84	20240624	25950	-64.32	20230908	8280	11.84	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
25	20240626	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	280	2	3.02	58170740	6143	3.43	9300	9570	9300	12060	6500	9280	9469.44	3.75	0	1272	10026	9652	9326	8952	8626	9490	8790	83	2780	500	6490	10	1	16636258	1590	-8.39	3.24	12	0.04	-1139.00	2951.00	25950	20230908	-63.16	8280	20240624	15.46	18490	-48.30	20240311	8280	15.46	20240624	25950	-63.16	20230908	8280	15.46	20240624	0.61	N	226950	500	83 억		624200	N	N	0	N	00	N
26	20240625	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-270	5	-2.83	1674669800	178592	23.32	9500	9700	9000	12410	6690	9550	9376.53	3.71	0	7381	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1544	-8.15	3.14	12	1.07	-1139.00	2951.00	25950	20230908	-64.24	8280	20240624	12.08	18490	-49.81	20240311	8280	12.08	20240624	25950	-64.24	20230908	8280	12.08	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
27	20240625	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9280	-270	5	-2.83	1609934350	171604	22.41	9500	9700	9000	12410	6690	9550	9380.70	3.71	0	7447	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1544	-8.15	3.14	12	1.03	-1139.00	2951.00	25950	20230908	-64.24	8280	20240624	12.08	18490	-49.81	20240311	8280	12.08	20240624	25950	-64.24	20230908	8280	12.08	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
28	20240625	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9330	-220	5	-2.30	1455738030	155031	20.24	9500	9700	9000	12410	6690	9550	9388.94	3.71	0	5261	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1552	-8.19	3.16	12	0.93	-1139.00	2951.00	25950	20230908	-64.05	8280	20240624	12.68	18490	-49.54	20240311	8280	12.68	20240624	25950	-64.05	20230908	8280	12.68	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
29	20240625	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9320	-230	5	-2.41	1384369540	147386	19.24	9500	9700	9000	12410	6690	9550	9391.74	3.71	0	5298	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1550	-8.18	3.16	12	0.89	-1139.00	2951.00	25950	20230908	-64.08	8280	20240624	12.56	18490	-49.59	20240311	8280	12.56	20240624	25950	-64.08	20230908	8280	12.56	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
30	20240625	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-330	5	-3.46	1003870310	105884	13.83	9500	9700	9170	12410	6690	9550	9480.19	3.71	0	-2277	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1534	-8.09	3.12	12	0.64	-1139.00	2951.00	25950	20230908	-64.47	8280	20240624	11.35	18490	-50.14	20240311	8280	11.35	20240624	25950	-64.47	20230908	8280	11.35	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
31	20240625	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9470	-80	5	-0.84	748267580	78419	10.24	9500	9700	9370	12410	6690	9550	9541.81	3.71	0	2615	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1575	-8.31	3.21	12	0.47	-1139.00	2951.00	25950	20230908	-63.51	8280	20240624	14.37	18490	-48.78	20240311	8280	14.37	20240624	25950	-63.51	20230908	8280	14.37	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
32	20240625	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	0	3	0.00	665471750	69697	9.10	9500	9700	9370	12410	6690	9550	9548.04	3.71	0	4713	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1589	-8.38	3.24	12	0.42	-1139.00	2951.00	25950	20230908	-63.20	8280	20240624	15.34	18490	-48.35	20240311	8280	15.34	20240624	25950	-63.20	20230908	8280	15.34	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
33	20240625	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	-60	5	-0.63	259894250	27328	3.57	9500	9670	9370	12410	6690	9550	9508.67	3.71	0	5477	10730	10140	9210	8620	7690	10435	8915	83	2860	500	6680	10	1	16636258	1579	-8.33	3.22	12	0.16	-1139.00	2951.00	25950	20230908	-63.43	8280	20240624	14.61	18490	-48.67	20240311	8280	14.61	20240624	25950	-63.43	20230908	8280	14.61	20240624	0.60	N	226950	500	83 억		616545	N	N	0	N	00	N
34	20240624	161017	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9550	-2010	5	-17.39	7047440150	763956	334.31	8600	9800	8280	15020	8100	11560	9224.11	3.05	0	108968	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1589	-8.38	3.24	12	4.59	-1139.00	2951.00	25950	20230908	-63.20	8280	20240624	15.34	18490	-48.35	20240311	8280	15.34	20240624	25950	-63.20	20230908	8280	15.34	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
35	20240624	151013	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9600	-1960	5	-16.96	6931408300	751840	329.01	8600	9800	8280	15020	8100	11560	9218.68	3.05	0	106769	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1597	-8.43	3.25	12	4.52	-1139.00	2951.00	25950	20230908	-63.01	8280	20240624	15.94	18490	-48.08	20240311	8280	15.94	20240624	25950	-63.01	20230908	8280	15.94	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
36	20240624	141014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9280	-2280	5	-19.72	6394233770	694825	304.06	8600	9800	8280	15020	8100	11560	9202.03	3.05	0	93674	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1544	-8.15	3.14	12	4.18	-1139.00	2951.00	25950	20230908	-64.24	8280	20240624	12.08	18490	-49.81	20240311	8280	12.08	20240624	25950	-64.24	20230908	8280	12.08	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
37	20240624	131012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9410	-2150	5	-18.60	5778760270	628496	275.03	8600	9800	8280	15020	8100	11560	9193.89	3.05	0	84348	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1565	-8.26	3.19	12	3.78	-1139.00	2951.00	25950	20230908	-63.74	8280	20240624	13.65	18490	-49.11	20240311	8280	13.65	20240624	25950	-63.74	20230908	8280	13.65	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
38	20240624	121014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	-1910	5	-16.52	5275693040	575787	251.97	8600	9800	8280	15020	8100	11560	9161.81	3.05	0	74264	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1605	-8.47	3.27	12	3.46	-1139.00	2951.00	25950	20230908	-62.81	8280	20240624	16.55	18490	-47.81	20240311	8280	16.55	20240624	25950	-62.81	20230908	8280	16.55	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
39	20240624	111015	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9360	-2200	5	-19.03	4682213150	513098	224.53	8600	9800	8280	15020	8100	11560	9124.50	3.05	0	60419	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1557	-8.22	3.17	12	3.08	-1139.00	2951.00	25950	20230908	-63.93	8280	20240624	13.04	18490	-49.38	20240311	8280	13.04	20240624	25950	-63.93	20230908	8280	13.04	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
40	20240624	101014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9350	-2210	5	-19.12	3834235060	423268	185.22	8600	9800	8280	15020	8100	11560	9057.55	3.05	0	56592	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1555	-8.21	3.17	12	2.54	-1139.00	2951.00	25950	20230908	-63.97	8280	20240624	12.92	18490	-49.43	20240311	8280	12.92	20240624	25950	-63.97	20230908	8280	12.92	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
41	20240624	091014	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8800	-2760	5	-23.88	1478109870	170311	74.53	8600	9050	8280	15020	8100	11560	8675.75	3.05	0	33387	12973	12266	11833	11126	10693	12050	10910	83	3460	500	8090	10	1	16636258	1464	-7.73	2.98	12	1.02	-1139.00	2951.00	25950	20230908	-66.09	8280	20240624	6.28	18490	-52.41	20240311	8280	6.28	20240624	25950	-66.09	20230908	8280	6.28	20240624	0.62	N	226950	500	83 억		507492	N	N	0	N	00	N
42	20240621	160940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11560	-1060	5	-8.40	2675122000	227486	212.91	12540	12540	11400	16400	8840	12620	11759.79	3.00	0	8087	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1918	-10.15	3.92	12	1.37	-1139.00	2951.00	25950	20230908	-55.45	11400	20240621	1.40	18490	-37.48	20240311	11400	1.40	20240621	25950	-55.45	20230908	11400	1.40	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
43	20240621	150941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11520	-1100	5	-8.72	2557519480	217237	203.32	12540	12540	11430	16400	8840	12620	11772.95	3.00	0	8692	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1911	-10.11	3.90	12	1.31	-1139.00	2951.00	25950	20230908	-55.61	11430	20240621	0.79	18490	-37.70	20240311	11430	0.79	20240621	25950	-55.61	20230908	11430	0.79	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
44	20240621	140939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11620	-1000	5	-7.92	1974992850	166816	156.13	12540	12540	11550	16400	8840	12620	11839.35	3.00	0	8567	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1928	-10.20	3.94	12	1.01	-1139.00	2951.00	25950	20230908	-55.22	11550	20240621	0.61	18490	-37.16	20240311	11550	0.61	20240621	25950	-55.22	20230908	11550	0.61	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
45	20240621	130941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11700	-920	5	-7.29	1578200230	132765	124.26	12540	12540	11550	16400	8840	12620	11887.17	3.00	0	8209	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1941	-10.27	3.96	12	0.80	-1139.00	2951.00	25950	20230908	-54.91	11550	20240621	1.30	18490	-36.72	20240311	11550	1.30	20240621	25950	-54.91	20230908	11550	1.30	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
46	20240621	120944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11850	-770	5	-6.10	1409850410	118395	110.81	12540	12540	11550	16400	8840	12620	11908.02	3.00	0	8113	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1966	-10.40	4.02	12	0.71	-1139.00	2951.00	25950	20230908	-54.34	11550	20240621	2.60	18490	-35.91	20240311	11550	2.60	20240621	25950	-54.34	20230908	11550	2.60	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
47	20240621	110941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11940	-680	5	-5.39	1258326590	105567	98.80	12540	12540	11550	16400	8840	12620	11919.70	3.00	0	9358	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1981	-10.48	4.05	12	0.64	-1139.00	2951.00	25950	20230908	-53.99	11550	20240621	3.38	18490	-35.42	20240311	11550	3.38	20240621	25950	-53.99	20230908	11550	3.38	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
48	20240621	100937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12000	-620	5	-4.91	799268120	66882	62.60	12540	12540	11550	16400	8840	12620	11950.42	3.00	0	8783	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	1991	-10.54	4.07	12	0.40	-1139.00	2951.00	25950	20230908	-53.76	11550	20240621	3.90	18490	-35.10	20240311	11550	3.90	20240621	25950	-53.76	20230908	11550	3.90	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
49	20240621	090944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12220	-400	5	-3.17	68236060	5523	5.17	12540	12540	12190	16400	8840	12620	12354.89	3.00	0	-2153	13820	13220	12860	12260	11900	13040	12080	83	3780	500	8830	10	1	16592397	2028	-10.73	4.14	12	0.03	-1139.00	2951.00	25950	20230908	-52.91	12190	20240621	0.25	18490	-33.91	20240311	12190	0.25	20240621	25950	-52.91	20230908	12190	0.25	20240621	0.61	N	226950	500	82 억		498221	N	N	0	N	00	N
50	20240620	160936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12620	-640	5	-4.83	1362153280	106234	326.91	13260	13460	12500	17230	9290	13260	12822.88	3.04	0	-7538	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2094	-11.08	4.28	12	0.64	-1139.00	2951.00	25950	20230908	-51.37	12500	20240620	0.96	18490	-31.75	20240311	12500	0.96	20240620	25950	-51.37	20230908	12500	0.96	20240620	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
51	20240620	150937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12680	-580	5	-4.37	1280217840	99738	306.92	13260	13460	12500	17230	9290	13260	12835.81	3.04	0	-6721	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2104	-11.13	4.30	12	0.60	-1139.00	2951.00	25950	20230908	-51.14	12500	20240620	1.44	18490	-31.42	20240311	12500	1.44	20240620	25950	-51.14	20230908	12500	1.44	20240620	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
52	20240620	140938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12790	-470	5	-3.54	868295930	67152	206.65	13260	13460	12690	17230	9290	13260	12930.31	3.04	0	3174	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2122	-11.23	4.33	12	0.40	-1139.00	2951.00	25950	20230908	-50.71	12690	20240620	0.79	18490	-30.83	20240311	12690	0.79	20240620	25950	-50.71	20230908	12690	0.79	20240620	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
53	20240620	130938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12920	-340	5	-2.56	535817280	41189	126.75	13260	13460	12870	17230	9290	13260	13008.75	3.04	0	1386	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2144	-11.34	4.38	12	0.25	-1139.00	2951.00	25950	20230908	-50.21	12870	20240620	0.39	18490	-30.12	20240311	12870	0.39	20240620	25950	-50.21	20230908	12870	0.39	20240620	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
54	20240620	120936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12900	-360	5	-2.71	412795770	31657	97.42	13260	13460	12870	17230	9290	13260	13039.64	3.04	0	-463	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2140	-11.33	4.37	12	0.19	-1139.00	2951.00	25950	20230908	-50.29	12870	20240620	0.23	18490	-30.23	20240311	12870	0.23	20240620	25950	-50.29	20230908	12870	0.23	20240620	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
55	20240620	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-140	5	-1.06	122551850	9335	28.73	13260	13460	13060	17230	9290	13260	13128.21	3.04	0	-2130	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2177	-11.52	4.45	12	0.06	-1139.00	2951.00	25950	20230908	-49.44	12900	20231026	1.71	18490	-29.04	20240311	12900	1.71	20240617	25950	-49.44	20230908	12900	1.71	20231026	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
56	20240620	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-160	5	-1.21	96519100	7348	22.61	13260	13460	13060	17230	9290	13260	13135.42	3.04	0	-1643	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2174	-11.50	4.44	12	0.04	-1139.00	2951.00	25950	20230908	-49.52	12900	20231026	1.55	18490	-29.15	20240311	12900	1.55	20240617	25950	-49.52	20230908	12900	1.55	20231026	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
57	20240620	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	170	2	1.28	2947680	222	0.68	13260	13460	13260	17230	9290	13260	13277.84	3.04	0	132	13773	13516	13263	13006	12753	13390	12880	83	3970	500	9280	10	1	16592397	2228	-11.79	4.55	12	0.00	-1139.00	2951.00	25950	20230908	-48.25	12900	20231026	4.11	18490	-27.37	20240311	12900	4.11	20240617	25950	-48.25	20230908	12900	4.11	20231026	0.63	N	226950	500	82 억		503971	N	N	0	N	00	N
58	20240619	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-10	5	-0.08	429733100	32488	93.47	13310	13520	13010	17250	9290	13270	13227.44	3.03	0	400	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2200	-11.64	4.49	12	0.20	-1139.00	2951.00	25950	20230908	-48.90	12900	20231026	2.79	18490	-28.29	20240311	12900	2.79	20240617	25950	-48.90	20230908	12900	2.79	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
59	20240619	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	-10	5	-0.08	408432710	30873	88.82	13310	13520	13010	17250	9290	13270	13229.45	3.03	0	29	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2200	-11.64	4.49	12	0.19	-1139.00	2951.00	25950	20230908	-48.90	12900	20231026	2.79	18490	-28.29	20240311	12900	2.79	20240617	25950	-48.90	20230908	12900	2.79	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
60	20240619	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-140	5	-1.06	372952460	28186	81.09	13310	13520	13010	17250	9290	13270	13231.83	3.03	0	263	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2179	-11.53	4.45	12	0.17	-1139.00	2951.00	25950	20230908	-49.40	12900	20231026	1.78	18490	-28.99	20240311	12900	1.78	20240617	25950	-49.40	20230908	12900	1.78	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
61	20240619	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-150	5	-1.13	343400900	25935	74.62	13310	13520	13010	17250	9290	13270	13240.83	3.03	0	67	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2177	-11.52	4.45	12	0.16	-1139.00	2951.00	25950	20230908	-49.44	12900	20231026	1.71	18490	-29.04	20240311	12900	1.71	20240617	25950	-49.44	20230908	12900	1.71	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
62	20240619	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-140	5	-1.06	309939370	23381	67.27	13310	13520	13010	17250	9290	13270	13256.04	3.03	0	23	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2179	-11.53	4.45	12	0.14	-1139.00	2951.00	25950	20230908	-49.40	12900	20231026	1.78	18490	-28.99	20240311	12900	1.78	20240617	25950	-49.40	20230908	12900	1.78	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
63	20240619	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	80	2	0.60	226092150	17018	48.96	13310	13520	13010	17250	9290	13270	13285.47	3.03	0	254	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2215	-11.72	4.52	12	0.10	-1139.00	2951.00	25950	20230908	-48.55	12900	20231026	3.49	18490	-27.80	20240311	12900	3.49	20240617	25950	-48.55	20230908	12900	3.49	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
64	20240619	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	150	2	1.13	119707090	9032	25.99	13310	13450	13010	17250	9290	13270	13253.66	3.03	0	43	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2227	-11.78	4.55	12	0.05	-1139.00	2951.00	25950	20230908	-48.29	12900	20231026	4.03	18490	-27.42	20240311	12900	4.03	20240617	25950	-48.29	20230908	12900	4.03	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
65	20240619	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-40	5	-0.30	4071810	307	0.88	13310	13450	13210	17250	9290	13270	13263.22	3.03	0	-24	13696	13482	13266	13052	12836	13590	13160	83	3980	500	9280	10	1	16592397	2195	-11.62	4.48	12	0.00	-1139.00	2951.00	25950	20230908	-49.02	12900	20231026	2.56	18490	-28.45	20240311	12900	2.56	20240617	25950	-49.02	20230908	12900	2.56	20231026	0.63	N	226950	500	82 억		503039	N	N	0	N	00	N
66	20240618	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-20	5	-0.15	460065130	34729	70.26	13160	13480	13050	17270	9310	13290	13247.29	3.03	0	-975	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2202	-11.65	4.50	12	0.21	-1139.00	2951.00	25950	20230908	-48.86	12900	20231026	2.87	18490	-28.23	20240311	12900	2.87	20240617	25950	-48.86	20230908	12900	2.87	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
67	20240618	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-120	5	-0.90	407209160	30745	62.20	13160	13480	13050	17270	9310	13290	13244.73	3.03	0	-926	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2185	-11.56	4.46	12	0.19	-1139.00	2951.00	25950	20230908	-49.25	12900	20231026	2.09	18490	-28.77	20240311	12900	2.09	20240617	25950	-49.25	20230908	12900	2.09	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
68	20240618	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-50	5	-0.38	375217170	28317	57.29	13160	13480	13050	17270	9310	13290	13250.60	3.03	0	-1240	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2197	-11.62	4.49	12	0.17	-1139.00	2951.00	25950	20230908	-48.98	12900	20231026	2.64	18490	-28.39	20240311	12900	2.64	20240617	25950	-48.98	20230908	12900	2.64	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
69	20240618	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-110	5	-0.83	273686830	20613	41.70	13160	13480	13050	17270	9310	13290	13277.39	3.03	0	27	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2187	-11.57	4.47	12	0.12	-1139.00	2951.00	25950	20230908	-49.21	12900	20231026	2.17	18490	-28.72	20240311	12900	2.17	20240617	25950	-49.21	20230908	12900	2.17	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
70	20240618	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	20	2	0.15	211196610	15902	32.17	13160	13480	13050	17270	9310	13290	13281.14	3.03	0	2170	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2208	-11.69	4.51	12	0.10	-1139.00	2951.00	25950	20230908	-48.71	12900	20231026	3.18	18490	-28.02	20240311	12900	3.18	20240617	25950	-48.71	20230908	12900	3.18	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
71	20240618	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	20	2	0.15	155775540	11738	23.75	13160	13480	13050	17270	9310	13290	13271.05	3.03	0	2485	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2208	-11.69	4.51	12	0.07	-1139.00	2951.00	25950	20230908	-48.71	12900	20231026	3.18	18490	-28.02	20240311	12900	3.18	20240617	25950	-48.71	20230908	12900	3.18	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
72	20240618	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13470	180	2	1.35	118295550	8923	18.05	13160	13470	13050	17270	9310	13290	13257.37	3.03	0	2902	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2235	-11.83	4.56	12	0.05	-1139.00	2951.00	25950	20230908	-48.09	12900	20231026	4.42	18490	-27.15	20240311	12900	4.42	20240617	25950	-48.09	20230908	12900	4.42	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
73	20240618	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-120	5	-0.90	35738130	2721	5.50	13160	13280	13050	17270	9310	13290	13134.19	3.03	0	919	14083	13686	13293	12896	12503	13490	12700	83	3980	500	9300	10	1	16592397	2185	-11.56	4.46	12	0.02	-1139.00	2951.00	25950	20230908	-49.25	12900	20231026	2.09	18490	-28.77	20240311	12900	2.09	20240617	25950	-49.25	20230908	12900	2.09	20231026	0.63	N	226950	500	82 억		502983	N	N	1	N	00	N
74	20240617	160921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13290	-140	5	-1.04	647851000	49396	99.13	13410	13690	12900	17450	9410	13430	13114.82	3.03	0	941	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2205	-11.67	4.50	12	0.30	-1139.00	2951.00	25950	20230908	-48.79	12900	20240617	3.02	18490	-28.12	20240311	12900	3.02	20240617	25950	-48.79	20230908	12900	3.02	20240617	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
75	20240617	150928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13260	-170	5	-1.27	630223660	48068	96.46	13410	13690	12900	17450	9410	13430	13110.42	3.03	0	1460	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2200	-11.64	4.49	12	0.29	-1139.00	2951.00	25950	20230908	-48.90	12900	20240617	2.79	18490	-28.29	20240311	12900	2.79	20240617	25950	-48.90	20230908	12900	2.79	20240617	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
76	20240617	140919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13100	-330	5	-2.46	600795530	45826	91.96	13410	13690	12900	17450	9410	13430	13109.66	3.03	0	1265	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2174	-11.50	4.44	12	0.28	-1139.00	2951.00	25950	20230908	-49.52	12900	20240617	1.55	18490	-29.15	20240311	12900	1.55	20240617	25950	-49.52	20230908	12900	1.55	20240617	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
77	20240617	130919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13130	-300	5	-2.23	570796050	43540	87.38	13410	13690	12900	17450	9410	13430	13108.96	3.03	0	1182	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2179	-11.53	4.45	12	0.26	-1139.00	2951.00	25950	20230908	-49.40	12900	20240617	1.78	18490	-28.99	20240311	12900	1.78	20240617	25950	-49.40	20230908	12900	1.78	20240617	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
78	20240617	120920	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12960	-470	5	-3.50	491162030	37436	75.13	13410	13690	12900	17450	9410	13430	13119.22	3.03	0	725	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2150	-11.38	4.39	12	0.23	-1139.00	2951.00	25950	20230908	-50.06	12900	20240617	0.47	18490	-29.91	20240311	12900	0.47	20240617	25950	-50.06	20230908	12900	0.47	20240617	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
79	20240617	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-270	5	-2.01	200557900	15104	30.31	13410	13690	13140	17450	9410	13430	13277.45	3.03	0	198	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2184	-11.55	4.46	12	0.09	-1139.00	2951.00	25950	20230908	-49.29	12900	20231026	2.02	18490	-28.83	20240311	13140	0.15	20240617	25950	-49.29	20230908	12900	2.02	20231026	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
80	20240617	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-160	5	-1.19	72617700	5435	10.91	13410	13690	13260	17450	9410	13430	13359.83	3.03	0	-684	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2202	-11.65	4.50	12	0.03	-1139.00	2951.00	25950	20230908	-48.86	12900	20231026	2.87	18490	-28.23	20240311	13170	0.76	20240207	25950	-48.86	20230908	12900	2.87	20231026	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
81	20240617	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13410	-20	5	-0.15	11142190	831	1.67	13410	13410	13330	17450	9410	13430	13405.18	3.03	0	-1	14323	13876	13653	13206	12983	13765	13095	83	4020	500	9400	10	1	16592397	2225	-11.77	4.54	12	0.01	-1139.00	2951.00	25950	20230908	-48.32	12900	20231026	3.95	18490	-27.47	20240311	13170	1.82	20240207	25950	-48.32	20230908	12900	3.95	20231026	0.65	N	226950	500	82 억		502114	N	N	1	N	00	N
82	20240614	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13430	-380	5	-2.75	660536220	48710	66.20	13810	14100	13430	17950	9670	13810	13560.59	3.03	0	-1572	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2228	-11.79	4.55	12	0.29	-1139.00	2951.00	25950	20230908	-48.25	12900	20231026	4.11	18490	-27.37	20240311	13170	1.97	20240207	25950	-48.25	20230908	12900	4.11	20231026	0.65	N	226950	500	82 억		503493	N	N	1	N	00	N
83	20240614	150759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	-310	5	-2.24	640491320	47219	64.17	13810	14100	13430	17950	9670	13810	13564.27	3.03	0	-1405	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2240	-11.85	4.57	12	0.28	-1139.00	2951.00	25950	20230908	-47.98	12900	20231026	4.65	18490	-26.99	20240311	13170	2.51	20240207	25950	-47.98	20230908	12900	4.65	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
84	20240614	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	-360	5	-2.61	579372410	42683	58.01	13810	14100	13450	17950	9670	13810	13573.84	3.03	0	-1138	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2232	-11.81	4.56	12	0.26	-1139.00	2951.00	25950	20230908	-48.17	12900	20231026	4.26	18490	-27.26	20240311	13170	2.13	20240207	25950	-48.17	20230908	12900	4.26	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
85	20240614	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	-260	5	-1.88	515550360	37946	51.57	13810	14100	13480	17950	9670	13810	13586.42	3.03	0	-1119	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2248	-11.90	4.59	12	0.23	-1139.00	2951.00	25950	20230908	-47.78	12900	20231026	5.04	18490	-26.72	20240311	13170	2.89	20240207	25950	-47.78	20230908	12900	5.04	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
86	20240614	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13630	-180	5	-1.30	456907890	33607	45.67	13810	14100	13480	17950	9670	13810	13595.62	3.03	0	-1894	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2262	-11.97	4.62	12	0.20	-1139.00	2951.00	25950	20230908	-47.48	12900	20231026	5.66	18490	-26.28	20240311	13170	3.49	20240207	25950	-47.48	20230908	12900	5.66	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
87	20240614	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	-280	5	-2.03	402372950	29595	40.22	13810	14100	13480	17950	9670	13810	13595.98	3.03	0	-2021	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2245	-11.88	4.58	12	0.18	-1139.00	2951.00	25950	20230908	-47.86	12900	20231026	4.88	18490	-26.83	20240311	13170	2.73	20240207	25950	-47.86	20230908	12900	4.88	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
88	20240614	100901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	-130	5	-0.94	149981650	10959	14.89	13810	14100	13570	17950	9670	13810	13685.71	3.03	0	-1558	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2270	-12.01	4.64	12	0.07	-1139.00	2951.00	25950	20230908	-47.28	12900	20231026	6.05	18490	-26.01	20240311	13170	3.87	20240207	25950	-47.28	20230908	12900	6.05	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
89	20240614	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13980	170	2	1.23	13421050	967	1.31	13810	14100	13800	17950	9670	13810	13879.06	3.03	0	-64	14576	14192	13996	13612	13416	14095	13515	83	4140	500	9660	10	1	16592397	2320	-12.27	4.74	12	0.01	-1139.00	2951.00	25950	20230908	-46.13	12900	20231026	8.37	18490	-24.39	20240311	13170	6.15	20240207	25950	-46.13	20230908	12900	8.37	20231026	0.65	N	226950	500	82 억		503493	N	N	0	N	00	N
90	20240613	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13810	-430	5	-3.02	1028163570	73325	233.17	14240	14380	13800	18510	9970	14240	14023.73	3.13	0	-11935	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2291	-12.12	4.68	12	0.44	-1139.00	2951.00	25950	20230908	-46.78	12900	20231026	7.05	18490	-25.31	20240311	13170	4.86	20240207	25950	-46.78	20230908	12900	7.05	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
91	20240613	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13930	-310	5	-2.18	896692550	63811	202.92	14240	14380	13870	18510	9970	14240	14052.32	3.13	0	-11871	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2311	-12.23	4.72	12	0.38	-1139.00	2951.00	25950	20230908	-46.32	12900	20231026	7.98	18490	-24.66	20240311	13170	5.77	20240207	25950	-46.32	20230908	12900	7.98	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
92	20240613	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13890	-350	5	-2.46	714582560	50726	161.31	14240	14380	13870	18510	9970	14240	14087.11	3.13	0	-7443	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2305	-12.19	4.71	12	0.31	-1139.00	2951.00	25950	20230908	-46.47	12900	20231026	7.67	18490	-24.88	20240311	13170	5.47	20240207	25950	-46.47	20230908	12900	7.67	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
93	20240613	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14050	-190	5	-1.33	508284230	35954	114.33	14240	14380	14050	18510	9970	14240	14137.07	3.13	0	-2633	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2331	-12.34	4.76	12	0.22	-1139.00	2951.00	25950	20230908	-45.86	12900	20231026	8.91	18490	-24.01	20240311	13170	6.68	20240207	25950	-45.86	20230908	12900	8.91	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
94	20240613	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	-110	5	-0.77	369135360	26073	82.91	14240	14380	14080	18510	9970	14240	14157.76	3.13	0	-569	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2345	-12.41	4.79	12	0.16	-1139.00	2951.00	25950	20230908	-45.55	12900	20231026	9.53	18490	-23.58	20240311	13170	7.29	20240207	25950	-45.55	20230908	12900	9.53	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
95	20240613	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	-30	5	-0.21	242706350	17159	54.56	14240	14380	14080	18510	9970	14240	14144.55	3.13	0	2649	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2358	-12.48	4.82	12	0.10	-1139.00	2951.00	25950	20230908	-45.24	12900	20231026	10.16	18490	-23.15	20240311	13170	7.90	20240207	25950	-45.24	20230908	12900	10.16	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
96	20240613	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	-70	5	-0.49	220308580	15578	49.54	14240	14380	14080	18510	9970	14240	14142.29	3.13	0	3793	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2351	-12.44	4.80	12	0.09	-1139.00	2951.00	25950	20230908	-45.39	12900	20231026	9.84	18490	-23.36	20240311	13170	7.59	20240207	25950	-45.39	20230908	12900	9.84	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
97	20240613	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	50	2	0.35	61679180	4338	13.79	14240	14380	14180	18510	9970	14240	14218.34	3.13	0	-1309	14526	14382	14256	14112	13986	14455	14185	83	4270	500	9960	10	1	16592397	2371	-12.55	4.84	12	0.03	-1139.00	2951.00	25950	20230908	-44.93	12900	20231026	10.78	18490	-22.71	20240311	13170	8.50	20240207	25950	-44.93	20230908	12900	10.78	20231026	0.66	N	226950	500	82 억		518656	N	N	0	N	00	N
98	20240612	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14240	40	2	0.28	447227630	31348	142.23	14200	14400	14130	18460	9940	14200	14266.54	3.12	0	-431	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2363	-12.50	4.83	12	0.19	-1139.00	2951.00	25950	20230908	-45.13	12900	20231026	10.39	18490	-22.99	20240311	13170	8.12	20240207	25950	-45.13	20230908	12900	10.39	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
99	20240612	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	0	3	0.00	417595470	29259	132.75	14200	14400	14130	18460	9940	14200	14272.38	3.12	0	-192	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2356	-12.47	4.81	12	0.18	-1139.00	2951.00	25950	20230908	-45.28	12900	20231026	10.08	18490	-23.20	20240311	13170	7.82	20240207	25950	-45.28	20230908	12900	10.08	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
100	20240612	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	170	2	1.20	316303130	22123	100.38	14200	14400	14170	18460	9940	14200	14297.48	3.12	0	3183	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2384	-12.62	4.87	12	0.13	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
101	20240612	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	170	2	1.20	284931910	19940	90.47	14200	14400	14170	18460	9940	14200	14289.46	3.12	0	3655	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2384	-12.62	4.87	12	0.12	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
102	20240612	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	170	2	1.20	261846630	18334	83.19	14200	14400	14170	18460	9940	14200	14282.02	3.12	0	3709	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2384	-12.62	4.87	12	0.11	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
103	20240612	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	150	2	1.06	213670000	14969	67.92	14200	14400	14190	18460	9940	14200	14274.17	3.12	0	3825	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2381	-12.60	4.86	12	0.09	-1139.00	2951.00	25950	20230908	-44.70	12900	20231026	11.24	18490	-22.39	20240311	13170	8.96	20240207	25950	-44.70	20230908	12900	11.24	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
104	20240612	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14380	180	2	1.27	65889370	4602	20.88	14200	14380	14200	18460	9940	14200	14317.55	3.12	0	378	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2386	-12.63	4.87	12	0.03	-1139.00	2951.00	25950	20230908	-44.59	12900	20231026	11.47	18490	-22.23	20240311	13170	9.19	20240207	25950	-44.59	20230908	12900	11.47	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
105	20240612	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	150	2	1.06	13349850	939	4.26	14200	14350	14200	18460	9940	14200	14217.09	3.12	0	429	14493	14346	14223	14076	13953	14420	14150	83	4260	500	9940	10	1	16592397	2381	-12.60	4.86	12	0.01	-1139.00	2951.00	25950	20230908	-44.70	12900	20231026	11.24	18490	-22.39	20240311	13170	8.96	20240207	25950	-44.70	20230908	12900	11.24	20231026	0.68	N	226950	500	82 억		517167	N	N	0	N	00	N
106	20240610	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	-570	5	-3.87	684493750	48096	94.75	14460	14560	14100	19160	10320	14740	14232.22	3.16	0	-11762	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2351	-12.44	4.80	12	0.29	-1139.00	2951.00	25950	20230908	-45.39	12900	20231026	9.84	18490	-23.36	20240311	13170	7.59	20240207	25950	-45.39	20230908	12900	9.84	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
107	20240610	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14190	-550	5	-3.73	662767930	46563	91.73	14460	14560	14100	19160	10320	14740	14233.79	3.16	0	-10929	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2354	-12.46	4.81	12	0.28	-1139.00	2951.00	25950	20230908	-45.32	12900	20231026	10.00	18490	-23.26	20240311	13170	7.74	20240207	25950	-45.32	20230908	12900	10.00	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
108	20240610	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	-440	5	-2.99	608541210	42748	84.22	14460	14560	14100	19160	10320	14740	14235.55	3.16	0	-9003	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2373	-12.55	4.85	12	0.26	-1139.00	2951.00	25950	20230908	-44.89	12900	20231026	10.85	18490	-22.66	20240311	13170	8.58	20240207	25950	-44.89	20230908	12900	10.85	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
109	20240610	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14200	-540	5	-3.66	516479580	36279	71.47	14460	14560	14100	19160	10320	14740	14236.32	3.16	0	-8701	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2356	-12.47	4.81	12	0.22	-1139.00	2951.00	25950	20230908	-45.28	12900	20231026	10.08	18490	-23.20	20240311	13170	7.82	20240207	25950	-45.28	20230908	12900	10.08	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
110	20240610	120846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	-510	5	-3.46	488827320	34326	67.62	14460	14560	14100	19160	10320	14740	14240.73	3.16	0	-8494	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2361	-12.49	4.82	12	0.21	-1139.00	2951.00	25950	20230908	-45.16	12900	20231026	10.31	18490	-23.04	20240311	13170	8.05	20240207	25950	-45.16	20230908	12900	10.31	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
111	20240610	110848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14130	-610	5	-4.14	380807190	26719	52.64	14460	14560	14100	19160	10320	14740	14252.30	3.16	0	-7149	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2345	-12.41	4.79	12	0.16	-1139.00	2951.00	25950	20230908	-45.55	12900	20231026	9.53	18490	-23.58	20240311	13170	7.29	20240207	25950	-45.55	20230908	12900	9.53	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
112	20240610	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14260	-480	5	-3.26	198665350	13864	27.31	14460	14560	14220	19160	10320	14740	14329.58	3.16	0	-4255	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2366	-12.52	4.83	12	0.08	-1139.00	2951.00	25950	20230908	-45.05	12900	20231026	10.54	18490	-22.88	20240311	13170	8.28	20240207	25950	-45.05	20230908	12900	10.54	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
113	20240610	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14550	-190	5	-1.29	28147110	1937	3.82	14460	14560	14460	19160	10320	14740	14531.29	3.16	0	502	15173	14956	14573	14356	13973	15065	14465	83	4420	500	10310	10	1	16592397	2414	-12.77	4.93	12	0.01	-1139.00	2951.00	25950	20230908	-43.93	12900	20231026	12.79	18490	-21.31	20240311	13170	10.48	20240207	25950	-43.93	20230908	12900	12.79	20231026	0.70	N	226950	500	82 억		524807	N	N	0	N	00	N
114	20240607	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14740	320	2	2.22	733878890	50724	209.72	14440	14790	14190	18740	10100	14420	14467.97	3.12	0	7219	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2446	-12.94	4.99	12	0.31	-1139.00	2951.00	25950	20230908	-43.20	12900	20231026	14.26	18490	-20.28	20240311	13170	11.92	20240207	25950	-43.20	20230908	12900	14.26	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
115	20240607	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14610	190	2	1.32	636184790	44071	182.21	14440	14790	14190	18740	10100	14420	14435.45	3.12	0	6539	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2424	-12.83	4.95	12	0.27	-1139.00	2951.00	25950	20230908	-43.70	12900	20231026	13.26	18490	-20.98	20240311	13170	10.93	20240207	25950	-43.70	20230908	12900	13.26	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
116	20240607	140914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14490	70	2	0.49	455946000	31663	130.91	14440	14790	14190	18740	10100	14420	14399.96	3.12	0	2604	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2404	-12.72	4.91	12	0.19	-1139.00	2951.00	25950	20230908	-44.16	12900	20231026	12.33	18490	-21.63	20240311	13170	10.02	20240207	25950	-44.16	20230908	12900	12.33	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
117	20240607	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14350	-70	5	-0.49	259336230	18048	74.62	14440	14790	14190	18740	10100	14420	14369.25	3.12	0	47	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2381	-12.60	4.86	12	0.11	-1139.00	2951.00	25950	20230908	-44.70	12900	20231026	11.24	18490	-22.39	20240311	13170	8.96	20240207	25950	-44.70	20230908	12900	11.24	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
118	20240607	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14460	40	2	0.28	244885560	17044	70.47	14440	14790	14190	18740	10100	14420	14367.85	3.12	0	159	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2399	-12.70	4.90	12	0.10	-1139.00	2951.00	25950	20230908	-44.28	12900	20231026	12.09	18490	-21.80	20240311	13170	9.79	20240207	25950	-44.28	20230908	12900	12.09	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
119	20240607	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-30	5	-0.21	166541040	11598	47.95	14440	14790	14190	18740	10100	14420	14359.46	3.12	0	-1654	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2388	-12.63	4.88	12	0.07	-1139.00	2951.00	25950	20230908	-44.55	12900	20231026	11.55	18490	-22.17	20240311	13170	9.26	20240207	25950	-44.55	20230908	12900	11.55	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
120	20240607	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14410	-10	5	-0.07	144049060	10035	41.49	14440	14790	14190	18740	10100	14420	14354.66	3.12	0	-1604	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2391	-12.65	4.88	12	0.06	-1139.00	2951.00	25950	20230908	-44.47	12900	20231026	11.71	18490	-22.07	20240311	13170	9.42	20240207	25950	-44.47	20230908	12900	11.71	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
121	20240607	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14370	-50	5	-0.35	43405080	3034	12.54	14440	14450	14190	18740	10100	14420	14306.22	3.12	0	77	15013	14716	14493	14196	13973	14605	14085	83	4320	500	10090	10	1	16592397	2384	-12.62	4.87	12	0.02	-1139.00	2951.00	25950	20230908	-44.62	12900	20231026	11.40	18490	-22.28	20240311	13170	9.11	20240207	25950	-44.62	20230908	12900	11.40	20231026	0.73	N	226950	500	82 억		516945	N	N	0	N	00	N
122	20240605	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14420	-210	5	-1.44	346789430	24142	59.13	14630	14790	14270	19010	10250	14630	14364.57	3.12	0	-936	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2393	-12.66	4.89	12	0.15	-1139.00	2951.00	25950	20230908	-44.43	12900	20231026	11.78	18490	-22.01	20240311	13170	9.49	20240207	25950	-44.43	20230908	12900	11.78	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
123	20240605	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14450	-180	5	-1.23	312350440	21756	53.29	14630	14790	14270	19010	10250	14630	14356.98	3.12	0	-1213	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2398	-12.69	4.90	12	0.13	-1139.00	2951.00	25950	20230908	-44.32	12900	20231026	12.02	18490	-21.85	20240311	13170	9.72	20240207	25950	-44.32	20230908	12900	12.02	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
124	20240605	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14540	-90	5	-0.62	297772710	20748	50.82	14630	14790	14270	19010	10250	14630	14351.88	3.12	0	-1216	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2413	-12.77	4.93	12	0.13	-1139.00	2951.00	25950	20230908	-43.97	12900	20231026	12.71	18490	-21.36	20240311	13170	10.40	20240207	25950	-43.97	20230908	12900	12.71	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
125	20240605	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14400	-230	5	-1.57	269102160	18764	45.96	14630	14790	14270	19010	10250	14630	14341.41	3.12	0	-1451	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2389	-12.64	4.88	12	0.11	-1139.00	2951.00	25950	20230908	-44.51	12900	20231026	11.63	18490	-22.12	20240311	13170	9.34	20240207	25950	-44.51	20230908	12900	11.63	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
126	20240605	120907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-320	5	-2.19	147087700	10243	25.09	14630	14790	14270	19010	10250	14630	14359.83	3.12	0	-2656	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2374	-12.56	4.85	12	0.06	-1139.00	2951.00	25950	20230908	-44.86	12900	20231026	10.93	18490	-22.61	20240311	13170	8.66	20240207	25950	-44.86	20230908	12900	10.93	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
127	20240605	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14390	-240	5	-1.64	141722820	9869	24.17	14630	14790	14270	19010	10250	14630	14360.40	3.12	0	-2570	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2388	-12.63	4.88	12	0.06	-1139.00	2951.00	25950	20230908	-44.55	12900	20231026	11.55	18490	-22.17	20240311	13170	9.26	20240207	25950	-44.55	20230908	12900	11.55	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
128	20240605	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14310	-320	5	-2.19	120394550	8380	20.53	14630	14790	14270	19010	10250	14630	14366.89	3.12	0	-3103	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2374	-12.56	4.85	12	0.05	-1139.00	2951.00	25950	20230908	-44.86	12900	20231026	10.93	18490	-22.61	20240311	13170	8.66	20240207	25950	-44.86	20230908	12900	10.93	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
129	20240605	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14570	-60	5	-0.41	6493220	445	1.09	14630	14790	14560	19010	10250	14630	14591.51	3.12	0	-114	15063	14846	14723	14506	14383	14785	14445	83	4380	500	10240	10	1	16592397	2418	-12.79	4.94	12	0.00	-1139.00	2951.00	25950	20230908	-43.85	12900	20231026	12.95	18490	-21.20	20240311	13170	10.63	20240207	25950	-43.85	20230908	12900	12.95	20231026	0.74	N	226950	500	82 억		517869	N	N	1	N	00	N
130	20240604	160859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	-270	5	-1.81	600438880	40808	60.13	14900	14940	14600	19370	10430	14900	14713.75	3.13	0	-1671	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2427	-12.84	4.96	12	0.25	-1139.00	2951.00	25950	20230908	-43.62	12900	20231026	13.41	18490	-20.88	20240311	13170	11.09	20240207	25950	-43.62	20230908	12900	13.41	20231026	0.73	N	226950	500	82 억		519369	N	N	1	N	00	N
131	20240604	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-40	5	-0.27	586255240	39840	58.70	14900	14940	14600	19370	10430	14900	14715.24	3.13	0	-1586	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2466	-13.05	5.04	12	0.24	-1139.00	2951.00	25950	20230908	-42.74	12900	20231026	15.19	18490	-19.63	20240311	13170	12.83	20240207	25950	-42.74	20230908	12900	15.19	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
132	20240604	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14780	-120	5	-0.81	460359690	31268	46.07	14900	14940	14600	19370	10430	14900	14723.03	3.13	0	-1360	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2452	-12.98	5.01	12	0.19	-1139.00	2951.00	25950	20230908	-43.04	12900	20231026	14.57	18490	-20.06	20240311	13170	12.22	20240207	25950	-43.04	20230908	12900	14.57	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
133	20240604	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14650	-250	5	-1.68	397067430	26983	39.76	14900	14940	14600	19370	10430	14900	14715.47	3.13	0	-1634	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2431	-12.86	4.96	12	0.16	-1139.00	2951.00	25950	20230908	-43.55	12900	20231026	13.57	18490	-20.77	20240311	13170	11.24	20240207	25950	-43.55	20230908	12900	13.57	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
134	20240604	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	-150	5	-1.01	355209450	24140	35.57	14900	14940	14600	19370	10430	14900	14714.56	3.13	0	-2009	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2447	-12.95	5.00	12	0.15	-1139.00	2951.00	25950	20230908	-43.16	12900	20231026	14.34	18490	-20.23	20240311	13170	12.00	20240207	25950	-43.16	20230908	12900	14.34	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
135	20240604	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14860	-40	5	-0.27	284975170	19373	28.55	14900	14930	14600	19370	10430	14900	14709.91	3.13	0	-1930	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2466	-13.05	5.04	12	0.12	-1139.00	2951.00	25950	20230908	-42.74	12900	20231026	15.19	18490	-19.63	20240311	13170	12.83	20240207	25950	-42.74	20230908	12900	15.19	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
136	20240604	100856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14790	-110	5	-0.74	129121160	8783	12.94	14900	14900	14600	19370	10430	14900	14701.26	3.13	0	-1741	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2454	-12.99	5.01	12	0.05	-1139.00	2951.00	25950	20230908	-43.01	12900	20231026	14.65	18490	-20.01	20240311	13170	12.30	20240207	25950	-43.01	20230908	12900	14.65	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
137	20240604	090856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14630	-270	5	-1.81	38493130	2614	3.85	14900	14900	14630	19370	10430	14900	14725.76	3.13	0	-571	15620	15260	14700	14340	13780	15440	14520	83	4470	500	10430	10	1	16592397	2427	-12.84	4.96	12	0.02	-1139.00	2951.00	25950	20230908	-43.62	12900	20231026	13.41	18490	-20.88	20240311	13170	11.09	20240207	25950	-43.62	20230908	12900	13.41	20231026	0.73	N	226950	500	82 억		519369	N	N	2	N	00	N
138	20240603	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14900	700	2	4.93	994202170	67327	145.09	14150	15060	14140	18460	9940	14200	14766.77	3.09	0	6119	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2472	-13.08	5.05	12	0.41	-1139.00	2951.00	25950	20230908	-42.58	12900	20231026	15.50	18490	-19.42	20240311	13170	13.14	20240207	25950	-42.58	20230908	12900	15.50	20231026	0.74	N	226950	500	82 억		512872	N	N	2	N	00	N
139	20240603	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14760	560	2	3.94	941957280	63813	137.52	14150	15060	14140	18460	9940	14200	14761.21	3.09	0	6458	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2449	-12.96	5.00	12	0.38	-1139.00	2951.00	25950	20230908	-43.12	12900	20231026	14.42	18490	-20.17	20240311	13170	12.07	20240207	25950	-43.12	20230908	12900	14.42	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N
140	20240603	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14840	640	2	4.51	846842160	57374	123.64	14150	15060	14140	18460	9940	14200	14760.03	3.09	0	7116	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2462	-13.03	5.03	12	0.35	-1139.00	2951.00	25950	20230908	-42.81	12900	20231026	15.04	18490	-19.74	20240311	13170	12.68	20240207	25950	-42.81	20230908	12900	15.04	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N
141	20240603	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14990	790	2	5.56	760735760	51584	111.17	14150	15060	14140	18460	9940	14200	14747.51	3.09	0	7733	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2487	-13.16	5.08	12	0.31	-1139.00	2951.00	25950	20230908	-42.24	12900	20231026	16.20	18490	-18.93	20240311	13170	13.82	20240207	25950	-42.24	20230908	12900	16.20	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N
142	20240603	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14980	780	2	5.49	600671890	40910	88.16	14150	14980	14140	18460	9940	14200	14682.76	3.09	0	5334	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2486	-13.15	5.08	12	0.25	-1139.00	2951.00	25950	20230908	-42.27	12900	20231026	16.12	18490	-18.98	20240311	13170	13.74	20240207	25950	-42.27	20230908	12900	16.12	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N
143	20240603	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14690	490	2	3.45	393658890	26939	58.05	14150	14880	14140	18460	9940	14200	14612.97	3.09	0	1396	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2437	-12.90	4.98	12	0.16	-1139.00	2951.00	25950	20230908	-43.39	12900	20231026	13.88	18490	-20.55	20240311	13170	11.54	20240207	25950	-43.39	20230908	12900	13.88	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N
144	20240603	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14850	650	2	4.58	286439900	19702	42.46	14150	14880	14140	18460	9940	14200	14538.62	3.09	0	2524	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2464	-13.04	5.03	12	0.12	-1139.00	2951.00	25950	20230908	-42.77	12900	20231026	15.12	18490	-19.69	20240311	13170	12.76	20240207	25950	-42.77	20230908	12900	15.12	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N
145	20240603	090837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14300	100	2	0.70	38021270	2685	5.79	14150	14340	14140	18460	9940	14200	14160.62	3.09	0	1542	15400	14800	14400	13800	13400	14600	13600	83	4260	500	9940	10	1	16592397	2373	-12.55	4.85	12	0.02	-1139.00	2951.00	25950	20230908	-44.89	12900	20231026	10.85	18490	-22.66	20240311	13170	8.58	20240207	25950	-44.89	20230908	12900	10.85	20231026	0.74	N	226950	500	82 억		512872	N	N	0	N	00	N