KissMeData/461030/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-980	5	-6.93	6566116410	479005	30.89	14210	14430	13170	18390	9910	14150	13709.63	0.00	0	-32333	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1843	-14.44	18.07	12	3.42	-912.00	729.00	40550	20240403	-67.52	11610	20240521	13.44	40550	-67.52	20240403	11610	13.44	20240521	40550	-67.52	20240403	11610	13.44	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
3	20240531	151400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-920	5	-6.50	6298479480	458738	29.58	14210	14430	13180	18390	9910	14150	13730.01	0.00	0	-30662	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1851	-14.51	18.15	12	3.28	-912.00	729.00	40550	20240403	-67.37	11610	20240521	13.95	40550	-67.37	20240403	11610	13.95	20240521	40550	-67.37	20240403	11610	13.95	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
4	20240531	141357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	-560	5	-3.96	5156535990	373456	24.08	14210	14430	13510	18390	9910	14150	13807.61	0.00	0	-24609	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1902	-14.90	18.64	12	2.67	-912.00	729.00	40550	20240403	-66.49	11610	20240521	17.05	40550	-66.49	20240403	11610	17.05	20240521	40550	-66.49	20240403	11610	17.05	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
5	20240531	131359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	-530	5	-3.75	4878271020	352944	22.76	14210	14430	13510	18390	9910	14150	13821.66	0.00	0	-24130	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1906	-14.93	18.68	12	2.52	-912.00	729.00	40550	20240403	-66.41	11610	20240521	17.31	40550	-66.41	20240403	11610	17.31	20240521	40550	-66.41	20240403	11610	17.31	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
6	20240531	121402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13740	-410	5	-2.90	4590791040	331849	21.40	14210	14430	13510	18390	9910	14150	13833.98	0.00	0	-21632	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1923	-15.07	18.85	12	2.37	-912.00	729.00	40550	20240403	-66.12	11610	20240521	18.35	40550	-66.12	20240403	11610	18.35	20240521	40550	-66.12	20240403	11610	18.35	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
7	20240531	111356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13700	-450	5	-3.18	4345390980	313967	20.25	14210	14430	13510	18390	9910	14150	13840.28	0.00	0	-15856	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1917	-15.02	18.79	12	2.24	-912.00	729.00	40550	20240403	-66.21	11610	20240521	18.00	40550	-66.21	20240403	11610	18.00	20240521	40550	-66.21	20240403	11610	18.00	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
8	20240531	101348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	-470	5	-3.32	3477417760	250248	16.14	14210	14430	13510	18390	9910	14150	13895.89	0.00	0	-9304	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1914	-15.00	18.77	12	1.79	-912.00	729.00	40550	20240403	-66.26	11610	20240521	17.83	40550	-66.26	20240403	11610	17.83	20240521	40550	-66.26	20240403	11610	17.83	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
9	20240531	091403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13880	-270	5	-1.91	1059340360	74544	4.81	14210	14430	13800	18390	9910	14150	14210.94	0.00	0	-11042	15630	14890	14160	13420	12690	15260	13790	14	4240	100	9900	10	1	13992625	1942	-15.22	19.04	12	0.53	-912.00	729.00	40550	20240403	-65.77	11610	20240521	19.55	40550	-65.77	20240403	11610	19.55	20240521	40550	-65.77	20240403	11610	19.55	20240521	0.13	N	461030	100	13 억		0	N	N	0	N	00	N
10	20240530	161352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14150	590	2	4.35	22092324890	1540323	183.48	13480	14900	13430	17620	9500	13560	14342.99	0.00	0	-24682	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	1980	-15.52	19.41	12	11.01	-912.00	729.00	40550	20240403	-65.10	11610	20240521	21.88	40550	-65.10	20240403	11610	21.88	20240521	40550	-65.10	20240403	11610	21.88	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
11	20240530	151353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14230	670	2	4.94	21729065250	1514704	180.43	13480	14900	13430	17620	9500	13560	14345.43	0.00	0	-23686	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	1991	-15.60	19.52	12	10.83	-912.00	729.00	40550	20240403	-64.91	11610	20240521	22.57	40550	-64.91	20240403	11610	22.57	20240521	40550	-64.91	20240403	11610	22.57	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
12	20240530	141351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14170	610	2	4.50	21021324960	1464788	174.48	13480	14900	13430	17620	9500	13560	14351.11	0.00	0	-23728	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	1983	-15.54	19.44	12	10.47	-912.00	729.00	40550	20240403	-65.06	11610	20240521	22.05	40550	-65.06	20240403	11610	22.05	20240521	40550	-65.06	20240403	11610	22.05	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
13	20240530	131353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14210	650	2	4.79	20177240770	1405195	167.38	13480	14900	13430	17620	9500	13560	14359.04	0.00	0	-25364	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	1988	-15.58	19.49	12	10.04	-912.00	729.00	40550	20240403	-64.96	11610	20240521	22.39	40550	-64.96	20240403	11610	22.39	20240521	40550	-64.96	20240403	11610	22.39	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
14	20240530	121350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14320	760	2	5.60	19171345650	1334896	159.01	13480	14900	13430	17620	9500	13560	14361.68	0.00	0	-30162	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	2004	-15.70	19.64	12	9.54	-912.00	729.00	40550	20240403	-64.69	11610	20240521	23.34	40550	-64.69	20240403	11610	23.34	20240521	40550	-64.69	20240403	11610	23.34	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
15	20240530	111352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14290	730	2	5.38	14164071520	988540	117.75	13480	14900	13430	17620	9500	13560	14328.28	0.00	0	14853	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	2000	-15.67	19.60	12	7.06	-912.00	729.00	40550	20240403	-64.76	11610	20240521	23.08	40550	-64.76	20240403	11610	23.08	20240521	40550	-64.76	20240403	11610	23.08	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
16	20240530	101354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	440	2	3.24	11882020310	829491	98.81	13480	14900	13430	17620	9500	13560	14324.48	0.00	0	1005	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	1959	-15.35	19.20	12	5.93	-912.00	729.00	40550	20240403	-65.47	11610	20240521	20.59	40550	-65.47	20240403	11610	20.59	20240521	40550	-65.47	20240403	11610	20.59	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
17	20240530	091353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14530	970	2	7.15	4389503270	311094	37.06	13480	14550	13430	17620	9500	13560	14109.91	0.00	0	18553	14626	14092	13466	12932	12306	14360	13200	14	4060	100	9490	10	1	13992625	2033	-15.93	19.93	12	2.22	-912.00	729.00	40550	20240403	-64.17	11610	20240521	25.15	40550	-64.17	20240403	11610	25.15	20240521	40550	-64.17	20240403	11610	25.15	20240521	0.16	N	461030	100	13 억		0	N	N	0	N	00	N
18	20240529	161340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	310	2	2.34	11173856310	824931	145.11	13350	14000	12840	17220	9280	13250	13545.16	0.00	0	-47	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1897	-14.87	18.60	12	5.90	-912.00	729.00	40550	20240403	-66.56	11610	20240521	16.80	40550	-66.56	20240403	11610	16.80	20240521	40550	-66.56	20240403	11610	16.80	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
19	20240529	151342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13550	300	2	2.26	10934120230	807246	142.00	13350	14000	12840	17220	9280	13250	13544.97	0.00	0	177	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1896	-14.86	18.59	12	5.77	-912.00	729.00	40550	20240403	-66.58	11610	20240521	16.71	40550	-66.58	20240403	11610	16.71	20240521	40550	-66.58	20240403	11610	16.71	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
20	20240529	141342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13620	370	2	2.79	10026603970	740540	130.26	13350	14000	12840	17220	9280	13250	13539.58	0.00	0	1912	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1906	-14.93	18.68	12	5.29	-912.00	729.00	40550	20240403	-66.41	11610	20240521	17.31	40550	-66.41	20240403	11610	17.31	20240521	40550	-66.41	20240403	11610	17.31	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
21	20240529	131344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	260	2	1.96	7162582260	531342	93.46	13350	13930	12840	17220	9280	13250	13480.17	0.00	0	-19346	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1890	-14.81	18.53	12	3.80	-912.00	729.00	40550	20240403	-66.68	11610	20240521	16.37	40550	-66.68	20240403	11610	16.37	20240521	40550	-66.68	20240403	11610	16.37	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
22	20240529	121343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13450	200	2	1.51	6775979620	502695	88.43	13350	13930	12840	17220	9280	13250	13479.31	0.00	0	-20809	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1882	-14.75	18.45	12	3.59	-912.00	729.00	40550	20240403	-66.83	11610	20240521	15.85	40550	-66.83	20240403	11610	15.85	20240521	40550	-66.83	20240403	11610	15.85	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
23	20240529	111343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13530	280	2	2.11	6049000690	448843	78.95	13350	13930	12840	17220	9280	13250	13476.87	0.00	0	-24624	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1893	-14.84	18.56	12	3.21	-912.00	729.00	40550	20240403	-66.63	11610	20240521	16.54	40550	-66.63	20240403	11610	16.54	20240521	40550	-66.63	20240403	11610	16.54	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
24	20240529	101333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-110	5	-0.83	1461357920	111912	19.69	13350	13430	12840	17220	9280	13250	13058.10	0.00	0	-14003	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1839	-14.41	18.02	12	0.80	-912.00	729.00	40550	20240403	-67.60	11610	20240521	13.18	40550	-67.60	20240403	11610	13.18	20240521	40550	-67.60	20240403	11610	13.18	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
25	20240529	091337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-190	5	-1.43	700996150	53171	9.35	13350	13430	13000	17220	9280	13250	13183.81	0.00	0	-14356	13990	13620	13160	12790	12330	13805	12975	14	3970	100	9270	10	1	13992625	1827	-14.32	17.91	12	0.38	-912.00	729.00	40550	20240403	-67.79	11610	20240521	12.49	40550	-67.79	20240403	11610	12.49	20240521	40550	-67.79	20240403	11610	12.49	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
26	20240528	161332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	400	2	3.11	7461385110	562931	49.97	12710	13530	12700	16700	9000	12850	13254.72	0.00	0	38749	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1854	-14.53	18.18	12	4.02	-912.00	729.00	40550	20240403	-67.32	11610	20240521	14.13	40550	-67.32	20240403	11610	14.13	20240521	40550	-67.32	20240403	11610	14.13	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
27	20240528	151334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13260	410	2	3.19	7224874690	545080	48.39	12710	13530	12700	16700	9000	12850	13254.89	0.00	0	39905	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1855	-14.54	18.19	12	3.90	-912.00	729.00	40550	20240403	-67.30	11610	20240521	14.21	40550	-67.30	20240403	11610	14.21	20240521	40550	-67.30	20240403	11610	14.21	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
28	20240528	141337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	500	2	3.89	6642156110	500999	44.48	12710	13530	12700	16700	9000	12850	13258.02	0.00	0	36665	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1868	-14.64	18.31	12	3.58	-912.00	729.00	40550	20240403	-67.08	11610	20240521	14.99	40550	-67.08	20240403	11610	14.99	20240521	40550	-67.08	20240403	11610	14.99	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
29	20240528	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	530	2	4.12	5762392440	435288	38.64	12710	13500	12700	16700	9000	12850	13238.33	0.00	0	32151	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1872	-14.67	18.35	12	3.11	-912.00	729.00	40550	20240403	-67.00	11610	20240521	15.25	40550	-67.00	20240403	11610	15.25	20240521	40550	-67.00	20240403	11610	15.25	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
30	20240528	121333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13390	540	2	4.20	4801750510	363493	32.27	12710	13480	12700	16700	9000	12850	13210.26	0.00	0	28719	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1874	-14.68	18.37	12	2.60	-912.00	729.00	40550	20240403	-66.98	11610	20240521	15.33	40550	-66.98	20240403	11610	15.33	20240521	40550	-66.98	20240403	11610	15.33	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
31	20240528	111317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13350	500	2	3.89	4169316550	316159	28.07	12710	13480	12700	16700	9000	12850	13187.66	0.00	0	30723	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1868	-14.64	18.31	12	2.26	-912.00	729.00	40550	20240403	-67.08	11610	20240521	14.99	40550	-67.08	20240403	11610	14.99	20240521	40550	-67.08	20240403	11610	14.99	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
32	20240528	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	180	2	1.40	2835061180	215772	19.15	12710	13430	12700	16700	9000	12850	13139.48	0.00	0	12476	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1823	-14.29	17.87	12	1.54	-912.00	729.00	40550	20240403	-67.87	11610	20240521	12.23	40550	-67.87	20240403	11610	12.23	20240521	40550	-67.87	20240403	11610	12.23	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
33	20240528	091336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	240	2	1.87	612172940	47529	4.22	12710	13190	12700	16700	9000	12850	12880.14	0.00	0	7533	14596	13722	12956	12082	11316	14160	12520	14	3850	100	8990	10	1	13992625	1832	-14.35	17.96	12	0.34	-912.00	729.00	40550	20240403	-67.72	11610	20240521	12.75	40550	-67.72	20240403	11610	12.75	20240521	40550	-67.72	20240403	11610	12.75	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
34	20240527	161316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	470	2	3.80	14683385740	1122349	127.56	12590	13830	12190	16090	8670	12380	13083.27	0.00	0	15369	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1798	-14.09	17.63	12	8.02	-912.00	729.00	40550	20240403	-68.31	11610	20240521	10.68	40550	-68.31	20240403	11610	10.68	20240521	40550	-68.31	20240403	11610	10.68	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
35	20240527	151335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	300	2	2.42	14250517800	1088340	123.69	12590	13830	12190	16090	8670	12380	13093.83	0.00	0	13317	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1774	-13.90	17.39	12	7.78	-912.00	729.00	40550	20240403	-68.73	11610	20240521	9.22	40550	-68.73	20240403	11610	9.22	20240521	40550	-68.73	20240403	11610	9.22	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
36	20240527	141331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	520	2	4.20	13186359310	1005029	114.22	12590	13830	12190	16090	8670	12380	13120.40	0.00	0	22786	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1805	-14.14	17.70	12	7.18	-912.00	729.00	40550	20240403	-68.19	11610	20240521	11.11	40550	-68.19	20240403	11610	11.11	20240521	40550	-68.19	20240403	11610	11.11	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
37	20240527	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	520	2	4.20	11591544330	882482	100.30	12590	13830	12190	16090	8670	12380	13135.19	0.00	0	16970	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1805	-14.14	17.70	12	6.31	-912.00	729.00	40550	20240403	-68.19	11610	20240521	11.11	40550	-68.19	20240403	11610	11.11	20240521	40550	-68.19	20240403	11610	11.11	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
38	20240527	121330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	410	2	3.31	8979846920	683242	77.65	12590	13830	12190	16090	8670	12380	13143.03	0.00	0	12819	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1790	-14.02	17.54	12	4.88	-912.00	729.00	40550	20240403	-68.46	11610	20240521	10.16	40550	-68.46	20240403	11610	10.16	20240521	40550	-68.46	20240403	11610	10.16	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
39	20240527	111330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-40	5	-0.32	968593770	78464	8.92	12590	12590	12190	16090	8670	12380	12344.42	0.00	0	-2262	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1727	-13.53	16.93	12	0.56	-912.00	729.00	40550	20240403	-69.57	11610	20240521	6.29	40550	-69.57	20240403	11610	6.29	20240521	40550	-69.57	20240403	11610	6.29	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
40	20240527	101328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12270	-110	5	-0.89	733187050	59247	6.73	12590	12590	12190	16090	8670	12380	12375.09	0.00	0	-2481	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1717	-13.45	16.83	12	0.42	-912.00	729.00	40550	20240403	-69.74	11610	20240521	5.68	40550	-69.74	20240403	11610	5.68	20240521	40550	-69.74	20240403	11610	5.68	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
41	20240527	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	120	2	0.97	288648950	23195	2.64	12590	12590	12330	16090	8670	12380	12444.53	0.00	0	-1544	14040	13210	12630	11800	11220	13625	12215	14	3710	100	8660	10	1	13992625	1749	-13.71	17.15	12	0.17	-912.00	729.00	40550	20240403	-69.17	11610	20240521	7.67	40550	-69.17	20240403	11610	7.67	20240521	40550	-69.17	20240403	11610	7.67	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
42	20240524	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12380	380	2	3.17	11272473270	873939	433.67	12130	13460	12050	15600	8400	12000	12899.14	0.00	0	-18430	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1732	-13.57	16.98	12	6.25	-912.00	729.00	40550	20240403	-69.47	11610	20240521	6.63	40550	-69.47	20240403	11610	6.63	20240521	40550	-69.47	20240403	11610	6.63	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
43	20240524	151216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12320	320	2	2.67	11120956530	861690	427.60	12130	13460	12050	15600	8400	12000	12905.99	0.00	0	-17923	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1724	-13.51	16.90	12	6.16	-912.00	729.00	40550	20240403	-69.62	11610	20240521	6.12	40550	-69.62	20240403	11610	6.12	20240521	40550	-69.62	20240403	11610	6.12	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
44	20240524	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	440	2	3.67	10814817490	836926	415.31	12130	13460	12050	15600	8400	12000	12922.08	0.00	0	-16142	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1741	-13.64	17.06	12	5.98	-912.00	729.00	40550	20240403	-69.32	11610	20240521	7.15	40550	-69.32	20240403	11610	7.15	20240521	40550	-69.32	20240403	11610	7.15	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
45	20240524	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	340	2	2.83	10541806280	814947	404.40	12130	13460	12050	15600	8400	12000	12935.58	0.00	0	-15659	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1727	-13.53	16.93	12	5.82	-912.00	729.00	40550	20240403	-69.57	11610	20240521	6.29	40550	-69.57	20240403	11610	6.29	20240521	40550	-69.57	20240403	11610	6.29	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
46	20240524	121218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	430	2	3.58	10047385320	774958	384.56	12130	13460	12050	15600	8400	12000	12965.08	0.00	0	-15826	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1739	-13.63	17.05	12	5.54	-912.00	729.00	40550	20240403	-69.35	11610	20240521	7.06	40550	-69.35	20240403	11610	7.06	20240521	40550	-69.35	20240403	11610	7.06	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
47	20240524	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12530	530	2	4.42	9671028320	744888	369.63	12130	13460	12050	15600	8400	12000	12983.21	0.00	0	-16615	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1753	-13.74	17.19	12	5.32	-912.00	729.00	40550	20240403	-69.10	11610	20240521	7.92	40550	-69.10	20240403	11610	7.92	20240521	40550	-69.10	20240403	11610	7.92	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
48	20240524	101224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	830	2	6.92	8712145470	669397	332.17	12130	13460	12050	15600	8400	12000	13014.93	0.00	0	-14881	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1795	-14.07	17.60	12	4.78	-912.00	729.00	40550	20240403	-68.36	11610	20240521	10.51	40550	-68.36	20240403	11610	10.51	20240521	40550	-68.36	20240403	11610	10.51	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
49	20240524	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12560	560	2	4.67	716588740	57806	28.68	12130	12700	12050	15600	8400	12000	12396.51	0.00	0	2160	12633	12316	12153	11836	11673	12235	11755	14	3600	100	8400	10	1	13992625	1757	-13.77	17.23	12	0.41	-912.00	729.00	40550	20240403	-69.03	11610	20240521	8.18	40550	-69.03	20240403	11610	8.18	20240521	40550	-69.03	20240403	11610	8.18	20240521	0.18	N	461030	100	13 억		0	N	N	0	N	00	N
50	20240523	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12000	-220	5	-1.80	2379446910	195573	55.85	12170	12470	11990	15880	8560	12220	12167.42	0.00	0	2444	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1679	-13.16	16.46	12	1.40	-912.00	729.00	40550	20240403	-70.41	11610	20240521	3.36	40550	-70.41	20240403	11610	3.36	20240521	40550	-70.41	20240403	11610	3.36	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
51	20240523	151217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	-140	5	-1.15	2227291660	182935	52.24	12170	12470	11990	15880	8560	12220	12175.32	0.00	0	2549	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1690	-13.25	16.57	12	1.31	-912.00	729.00	40550	20240403	-70.21	11610	20240521	4.05	40550	-70.21	20240403	11610	4.05	20240521	40550	-70.21	20240403	11610	4.05	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
52	20240523	141220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12200	-20	5	-0.16	1831538040	150309	42.93	12170	12470	11990	15880	8560	12220	12185.15	0.00	0	774	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1707	-13.38	16.74	12	1.07	-912.00	729.00	40550	20240403	-69.91	11610	20240521	5.08	40550	-69.91	20240403	11610	5.08	20240521	40550	-69.91	20240403	11610	5.08	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
53	20240523	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12290	70	2	0.57	1479910230	121523	34.71	12170	12470	11990	15880	8560	12220	12178.03	0.00	0	559	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1720	-13.48	16.86	12	0.87	-912.00	729.00	40550	20240403	-69.69	11610	20240521	5.86	40550	-69.69	20240403	11610	5.86	20240521	40550	-69.69	20240403	11610	5.86	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
54	20240523	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12160	-60	5	-0.49	1264075860	103859	29.66	12170	12470	11990	15880	8560	12220	12171.08	0.00	0	-234	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1702	-13.33	16.68	12	0.74	-912.00	729.00	40550	20240403	-70.01	11610	20240521	4.74	40550	-70.01	20240403	11610	4.74	20240521	40550	-70.01	20240403	11610	4.74	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
55	20240523	111213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	10	2	0.08	1106017150	90903	25.96	12170	12470	11990	15880	8560	12220	12167.00	0.00	0	795	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1711	-13.41	16.78	12	0.65	-912.00	729.00	40550	20240403	-69.84	11610	20240521	5.34	40550	-69.84	20240403	11610	5.34	20240521	40550	-69.84	20240403	11610	5.34	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
56	20240523	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12230	10	2	0.08	924908060	76128	21.74	12170	12470	11990	15880	8560	12220	12149.38	0.00	0	320	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1711	-13.41	16.78	12	0.54	-912.00	729.00	40550	20240403	-69.84	11610	20240521	5.34	40550	-69.84	20240403	11610	5.34	20240521	40550	-69.84	20240403	11610	5.34	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
57	20240523	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12030	-190	5	-1.55	268440160	22286	6.36	12170	12170	11990	15880	8560	12220	12045.24	0.00	0	2432	13273	12746	12413	11886	11553	12580	11720	14	3660	100	8550	10	1	13992625	1683	-13.19	16.50	12	0.16	-912.00	729.00	40550	20240403	-70.33	11610	20240521	3.62	40550	-70.33	20240403	11610	3.62	20240521	40550	-70.33	20240403	11610	3.62	20240521	0.22	N	461030	100	13 억		0	N	N	0	N	00	N
58	20240522	161204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12220	-560	5	-4.38	4258608330	344405	8.98	12780	12940	12080	16610	8950	12780	12366.33	0.00	0	-1722	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1710	-13.40	16.76	12	2.46	-912.00	729.00	40550	20240403	-69.86	11610	20240521	5.25	40550	-69.86	20240403	11610	5.25	20240521	40550	-69.86	20240403	11610	5.25	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
59	20240522	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-480	5	-3.76	4080952210	329893	8.60	12780	12940	12080	16610	8950	12780	12370.38	0.00	0	-3072	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1721	-13.49	16.87	12	2.36	-912.00	729.00	40550	20240403	-69.67	11610	20240521	5.94	40550	-69.67	20240403	11610	5.94	20240521	40550	-69.67	20240403	11610	5.94	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
60	20240522	141213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12240	-540	5	-4.23	3766048270	304322	7.93	12780	12940	12080	16610	8950	12780	12375.04	0.00	0	-7174	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1713	-13.42	16.79	12	2.17	-912.00	729.00	40550	20240403	-69.82	11610	20240521	5.43	40550	-69.82	20240403	11610	5.43	20240521	40550	-69.82	20240403	11610	5.43	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
61	20240522	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12260	-520	5	-4.07	3581581320	289260	7.54	12780	12940	12080	16610	8950	12780	12381.70	0.00	0	-8073	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1715	-13.44	16.82	12	2.07	-912.00	729.00	40550	20240403	-69.77	11610	20240521	5.60	40550	-69.77	20240403	11610	5.60	20240521	40550	-69.77	20240403	11610	5.60	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
62	20240522	121304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12340	-440	5	-3.44	3376193280	272533	7.10	12780	12940	12080	16610	8950	12780	12388.02	0.00	0	-9601	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1727	-13.53	16.93	12	1.95	-912.00	729.00	40550	20240403	-69.57	11610	20240521	6.29	40550	-69.57	20240403	11610	6.29	20240521	40550	-69.57	20240403	11610	6.29	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
63	20240522	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12330	-450	5	-3.52	3078891350	248465	6.48	12780	12940	12080	16610	8950	12780	12391.46	0.00	0	-9471	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1725	-13.52	16.91	12	1.78	-912.00	729.00	40550	20240403	-69.59	11610	20240521	6.20	40550	-69.59	20240403	11610	6.20	20240521	40550	-69.59	20240403	11610	6.20	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
64	20240522	101211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	-600	5	-4.69	2702159170	217749	5.68	12780	12940	12080	16610	8950	12780	12409.30	0.00	0	-8109	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1704	-13.36	16.71	12	1.56	-912.00	729.00	40550	20240403	-69.96	11610	20240521	4.91	40550	-69.96	20240403	11610	4.91	20240521	40550	-69.96	20240403	11610	4.91	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
65	20240522	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12430	-350	5	-2.74	1175397890	93189	2.43	12780	12940	12400	16610	8950	12780	12612.83	0.00	0	-1690	16080	14430	13020	11370	9960	15255	12195	14	3830	100	8940	10	1	13992625	1739	-13.63	17.05	12	0.67	-912.00	729.00	40550	20240403	-69.35	11610	20240521	7.06	40550	-69.35	20240403	11610	7.06	20240521	40550	-69.35	20240403	11610	7.06	20240521	0.20	N	461030	100	13 억		0	N	N	0	N	00	N
66	20240521	161153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12780	750	2	6.23	52031345770	3807562	1375.24	12210	14670	11610	15630	8430	12030	13665.62	0.00	0	15534	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1788	-14.01	17.53	12	27.21	-912.00	729.00	40550	20240403	-68.48	11610	20240521	10.08	40550	-68.48	20240403	11610	10.08	20240521	40550	-68.48	20240403	11610	10.08	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
67	20240521	151208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12770	740	2	6.15	51367895510	3755661	1356.50	12210	14670	11610	15630	8430	12030	13677.46	0.00	0	10853	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1787	-14.00	17.52	12	26.84	-912.00	729.00	40550	20240403	-68.51	11610	20240521	9.99	40550	-68.51	20240403	11610	9.99	20240521	40550	-68.51	20240403	11610	9.99	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
68	20240521	141207	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12940	910	2	7.56	46367644730	3369988	1217.20	12210	14670	11610	15630	8430	12030	13758.99	0.00	0	-3891	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1811	-14.19	17.75	12	24.08	-912.00	729.00	40550	20240403	-68.09	11610	20240521	11.46	40550	-68.09	20240403	11610	11.46	20240521	40550	-68.09	20240403	11610	11.46	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
69	20240521	131205	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13740	1710	2	14.21	36028222170	2600970	939.44	12210	14670	11610	15630	8430	12030	13851.84	0.00	0	-6470	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1923	-15.07	18.85	12	18.59	-912.00	729.00	40550	20240403	-66.12	11610	20240521	18.35	40550	-66.12	20240403	11610	18.35	20240521	40550	-66.12	20240403	11610	18.35	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
70	20240521	121202	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11980	-50	5	-0.42	1266264460	106066	38.31	12210	12210	11610	15630	8430	12030	11938.46	0.00	0	1863	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1676	-13.14	16.43	12	0.76	-912.00	729.00	40550	20240403	-70.46	11610	20240521	3.19	40550	-70.46	20240403	11610	3.19	20240521	40550	-70.46	20240403	11610	3.19	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
71	20240521	111204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12020	-10	5	-0.08	1082791500	90700	32.76	12210	12210	11610	15630	8430	12030	11938.16	0.00	0	2841	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1682	-13.18	16.49	12	0.65	-912.00	729.00	40550	20240403	-70.36	11610	20240521	3.53	40550	-70.36	20240403	11610	3.53	20240521	40550	-70.36	20240403	11610	3.53	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
72	20240521	101204	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11940	-90	5	-0.75	870448920	72923	26.34	12210	12210	11610	15630	8430	12030	11936.55	0.00	0	2268	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1671	-13.09	16.38	12	0.52	-912.00	729.00	40550	20240403	-70.55	11610	20240521	2.84	40550	-70.55	20240403	11610	2.84	20240521	40550	-70.55	20240403	11610	2.84	20240521	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
73	20240521	091159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-120	5	-1.00	287225770	23774	8.59	12210	12210	11810	15630	8430	12030	12081.51	0.00	0	258	13543	12786	12293	11536	11043	12540	11290	14	3600	100	8420	10	1	13992625	1667	-13.06	16.34	12	0.17	-912.00	729.00	40550	20240403	-70.63	11800	20240520	0.93	40550	-70.63	20240403	11800	0.93	20240520	40550	-70.63	20240403	11800	0.93	20240520	0.19	N	461030	100	13 억		0	N	N	0	N	00	N
74	20240517	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-520	5	-3.87	3049352070	235369	48.47	13440	13490	12830	17440	9400	13420	12954.75	0.00	0	-5908	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1805	-14.14	17.70	12	1.68	-912.00	729.00	40550	20240403	-68.19	12760	20240513	1.10	40550	-68.19	20240403	12760	1.10	20240513	40550	-68.19	20240403	12760	1.10	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
75	20240517	151210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-550	5	-4.10	2893129410	223248	45.97	13440	13490	12830	17440	9400	13420	12958.09	0.00	0	-5458	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1801	-14.11	17.65	12	1.60	-912.00	729.00	40550	20240403	-68.26	12760	20240513	0.86	40550	-68.26	20240403	12760	0.86	20240513	40550	-68.26	20240403	12760	0.86	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
76	20240517	141200	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-510	5	-3.80	2641264040	203705	41.95	13440	13490	12830	17440	9400	13420	12964.85	0.00	0	-5141	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1806	-14.16	17.71	12	1.46	-912.00	729.00	40550	20240403	-68.16	12760	20240513	1.18	40550	-68.16	20240403	12760	1.18	20240513	40550	-68.16	20240403	12760	1.18	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
77	20240517	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-550	5	-4.10	2485874640	191659	39.47	13440	13490	12830	17440	9400	13420	12968.96	0.00	0	-4569	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1801	-14.11	17.65	12	1.37	-912.00	729.00	40550	20240403	-68.26	12760	20240513	0.86	40550	-68.26	20240403	12760	0.86	20240513	40550	-68.26	20240403	12760	0.86	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
78	20240517	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-570	5	-4.25	2328733760	179443	36.95	13440	13490	12830	17440	9400	13420	12976.16	0.00	0	-3874	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1798	-14.09	17.63	12	1.28	-912.00	729.00	40550	20240403	-68.31	12760	20240513	0.71	40550	-68.31	20240403	12760	0.71	20240513	40550	-68.31	20240403	12760	0.71	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
79	20240517	111152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-550	5	-4.10	2108426930	162312	33.42	13440	13490	12830	17440	9400	13420	12988.45	0.00	0	-3689	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1801	-14.11	17.65	12	1.16	-912.00	729.00	40550	20240403	-68.26	12760	20240513	0.86	40550	-68.26	20240403	12760	0.86	20240513	40550	-68.26	20240403	12760	0.86	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
80	20240517	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-450	5	-3.35	1813744340	139466	28.72	13440	13490	12830	17440	9400	13420	13003.22	0.00	0	-3752	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1815	-14.22	17.79	12	1.00	-912.00	729.00	40550	20240403	-68.01	12760	20240513	1.65	40550	-68.01	20240403	12760	1.65	20240513	40550	-68.01	20240403	12760	1.65	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
81	20240517	091152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-370	5	-2.76	593307780	45025	9.27	13440	13490	13030	17440	9400	13420	13174.19	0.00	0	-1174	14946	14182	13726	12962	12506	13955	12735	14	4020	100	9390	10	1	13992625	1826	-14.31	17.90	12	0.32	-912.00	729.00	40550	20240403	-67.82	12760	20240513	2.27	40550	-67.82	20240403	12760	2.27	20240513	40550	-67.82	20240403	12760	2.27	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
82	20240516	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13420	-90	5	-0.67	6623349620	480639	16.32	14250	14490	13270	17560	9460	13510	13780.83	0.00	0	-16117	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1878	-14.71	18.41	12	3.43	-912.00	729.00	40550	20240403	-66.91	12760	20240513	5.17	40550	-66.91	20240403	12760	5.17	20240513	40550	-66.91	20240403	12760	5.17	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
83	20240516	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13270	-240	5	-1.78	6432211770	466296	15.83	14250	14490	13270	17560	9460	13510	13794.27	0.00	0	-19004	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1857	-14.55	18.20	12	3.33	-912.00	729.00	40550	20240403	-67.27	12760	20240513	4.00	40550	-67.27	20240403	12760	4.00	20240513	40550	-67.27	20240403	12760	4.00	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
84	20240516	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	80	2	0.59	5352654510	385576	13.09	14250	14490	13510	17560	9460	13510	13882.23	0.00	0	-7662	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1902	-14.90	18.64	12	2.76	-912.00	729.00	40550	20240403	-66.49	12760	20240513	6.50	40550	-66.49	20240403	12760	6.50	20240513	40550	-66.49	20240403	12760	6.50	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
85	20240516	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	50	2	0.37	4971191410	357462	12.14	14250	14490	13560	17560	9460	13510	13906.91	0.00	0	-6335	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1897	-14.87	18.60	12	2.55	-912.00	729.00	40550	20240403	-66.56	12760	20240513	6.27	40550	-66.56	20240403	12760	6.27	20240513	40550	-66.56	20240403	12760	6.27	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
86	20240516	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	250	2	1.85	4438873170	318527	10.81	14250	14490	13610	17560	9460	13510	13935.63	0.00	0	3913	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1925	-15.09	18.88	12	2.28	-912.00	729.00	40550	20240403	-66.07	12760	20240513	7.84	40550	-66.07	20240403	12760	7.84	20240513	40550	-66.07	20240403	12760	7.84	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
87	20240516	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	290	2	2.15	4124238410	295687	10.04	14250	14490	13610	17560	9460	13510	13947.99	0.00	0	5221	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1931	-15.13	18.93	12	2.11	-912.00	729.00	40550	20240403	-65.97	12760	20240513	8.15	40550	-65.97	20240403	12760	8.15	20240513	40550	-65.97	20240403	12760	8.15	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
88	20240516	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13920	410	2	3.03	3477553870	249095	8.46	14250	14490	13610	17560	9460	13510	13960.75	0.00	0	210	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1948	-15.26	19.09	12	1.78	-912.00	729.00	40550	20240403	-65.67	12760	20240513	9.09	40550	-65.67	20240403	12760	9.09	20240513	40550	-65.67	20240403	12760	9.09	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
89	20240516	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13760	250	2	1.85	2254870060	160482	5.45	14250	14490	13700	17560	9460	13510	14050.61	0.00	0	-7678	16410	14960	13880	12430	11350	15685	13155	14	4050	100	9450	10	1	13992625	1925	-15.09	18.88	12	1.15	-912.00	729.00	40550	20240403	-66.07	12760	20240513	7.84	40550	-66.07	20240403	12760	7.84	20240513	40550	-66.07	20240403	12760	7.84	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
90	20240514	161155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13510	710	2	5.55	42302047360	2935628	988.16	12800	15330	12800	16640	8960	12800	14410.25	0.00	0	-1976	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	1890	-14.81	18.53	12	20.98	-912.00	729.00	40550	20240403	-66.68	12760	20240513	5.88	40550	-66.68	20240403	12760	5.88	20240513	40550	-66.68	20240403	12760	5.88	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
91	20240514	151156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13560	760	2	5.94	41814685330	2899548	976.02	12800	15330	12800	16640	8960	12800	14421.11	0.00	0	-227	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	1897	-14.87	18.60	12	20.72	-912.00	729.00	40550	20240403	-66.56	12760	20240513	6.27	40550	-66.56	20240403	12760	6.27	20240513	40550	-66.56	20240403	12760	6.27	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
92	20240514	141157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13680	880	2	6.88	40503815390	2802646	943.40	12800	15330	12800	16640	8960	12800	14452.00	0.00	0	-9988	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	1914	-15.00	18.77	12	20.03	-912.00	729.00	40550	20240403	-66.26	12760	20240513	7.21	40550	-66.26	20240403	12760	7.21	20240513	40550	-66.26	20240403	12760	7.21	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
93	20240514	131158	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13540	740	2	5.78	39411184150	2722364	916.37	12800	15330	12800	16640	8960	12800	14476.83	0.00	0	-19447	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	1895	-14.85	18.57	12	19.46	-912.00	729.00	40550	20240403	-66.61	12760	20240513	6.11	40550	-66.61	20240403	12760	6.11	20240513	40550	-66.61	20240403	12760	6.11	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
94	20240514	121153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14000	1200	2	9.38	37609971610	2591202	872.22	12800	15330	12800	16640	8960	12800	14514.50	0.00	0	-29487	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	1959	-15.35	19.20	12	18.52	-912.00	729.00	40550	20240403	-65.47	12760	20240513	9.72	40550	-65.47	20240403	12760	9.72	20240513	40550	-65.47	20240403	12760	9.72	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
95	20240514	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14330	1530	2	11.95	33405381750	2290018	770.84	12800	15330	12800	16640	8960	12800	14587.40	0.00	0	-33433	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	2005	-15.71	19.66	12	16.37	-912.00	729.00	40550	20240403	-64.66	12760	20240513	12.30	40550	-64.66	20240403	12760	12.30	20240513	40550	-64.66	20240403	12760	12.30	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
96	20240514	101152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	14750	1950	2	15.23	17766545770	1224443	412.16	12800	15330	12800	16640	8960	12800	14509.91	0.00	0	-6588	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	2064	-16.17	20.23	12	8.75	-912.00	729.00	40550	20240403	-63.63	12760	20240513	15.60	40550	-63.63	20240403	12760	15.60	20240513	40550	-63.63	20240403	12760	15.60	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
97	20240514	091153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	40	2	0.31	134451460	10451	3.52	12800	12920	12800	16640	8960	12800	12865.00	0.00	0	-403	13400	13100	12930	12630	12460	13015	12545	14	3840	100	8960	10	1	13992625	1797	-14.08	17.61	12	0.07	-912.00	729.00	40550	20240403	-68.34	12760	20240513	0.63	40550	-68.34	20240403	12760	0.63	20240513	40550	-68.34	20240403	12760	0.63	20240513	0.03	N	461030	100	13 억		0	N	N	0	N	00	N
98	20240513	161150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12800	-440	5	-3.32	3729413330	288594	75.83	12980	13230	12760	17210	9270	13240	12923.19	0.00	0	15106	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1791	-14.04	17.56	12	2.06	-912.00	729.00	40550	20240403	-68.43	12760	20240513	0.31	40550	-68.43	20240403	12760	0.31	20240513	40550	-68.43	20240403	12760	0.31	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
99	20240513	151154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12820	-420	5	-3.17	3533846660	273323	71.82	12980	13230	12760	17210	9270	13240	12929.18	0.00	0	12280	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1794	-14.06	17.59	12	1.95	-912.00	729.00	40550	20240403	-68.38	12760	20240513	0.47	40550	-68.38	20240403	12760	0.47	20240513	40550	-68.38	20240403	12760	0.47	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
100	20240513	141154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12790	-450	5	-3.40	3226744110	249331	65.51	12980	13230	12760	17210	9270	13240	12941.60	0.00	0	9021	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1790	-14.02	17.54	12	1.78	-912.00	729.00	40550	20240403	-68.46	12760	20240513	0.24	40550	-68.46	20240403	12760	0.24	20240513	40550	-68.46	20240403	12760	0.24	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
101	20240513	131148	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12860	-380	5	-2.87	2714507510	209340	55.01	12980	13230	12860	17210	9270	13240	12966.97	0.00	0	9466	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1799	-14.10	17.64	12	1.50	-912.00	729.00	40550	20240403	-68.29	12860	20240513	0.00	40550	-68.29	20240403	12860	0.00	20240513	40550	-68.29	20240403	12860	0.00	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
102	20240513	121151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12910	-330	5	-2.49	2240414750	172580	45.35	12980	13230	12870	17210	9270	13240	12981.87	0.00	0	8518	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1806	-14.16	17.71	12	1.23	-912.00	729.00	40550	20240403	-68.16	12870	20240513	0.31	40550	-68.16	20240403	12870	0.31	20240513	40550	-68.16	20240403	12870	0.31	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
103	20240513	111150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12970	-270	5	-2.04	2007306080	154602	40.62	12980	13230	12870	17210	9270	13240	12983.68	0.00	0	6378	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1815	-14.22	17.79	12	1.10	-912.00	729.00	40550	20240403	-68.01	12870	20240513	0.78	40550	-68.01	20240403	12870	0.78	20240513	40550	-68.01	20240403	12870	0.78	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
104	20240513	101150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12900	-340	5	-2.57	1716611760	132096	34.71	12980	13230	12870	17210	9270	13240	12995.16	0.00	0	5955	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1805	-14.14	17.70	12	0.94	-912.00	729.00	40550	20240403	-68.19	12870	20240513	0.23	40550	-68.19	20240403	12870	0.23	20240513	40550	-68.19	20240403	12870	0.23	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
105	20240513	091153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13140	-100	5	-0.76	766246460	58736	15.43	12980	13230	12980	17210	9270	13240	13045.57	0.00	0	3707	13940	13590	13360	13010	12780	13475	12895	14	3970	100	9260	10	1	13992625	1839	-14.41	18.02	12	0.42	-912.00	729.00	40550	20240403	-67.60	12980	20240513	1.23	40550	-67.60	20240403	12980	1.23	20240513	40550	-67.60	20240403	12980	1.23	20240513	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
106	20240510	161117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13240	-80	5	-0.60	4914759190	367294	103.47	13510	13710	13130	17310	9330	13320	13383.50	0.00	0	28753	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1853	-14.52	18.16	12	2.62	-912.00	729.00	40550	20240403	-67.35	13130	20240510	0.84	40550	-67.35	20240403	13130	0.84	20240510	40550	-67.35	20240403	13130	0.84	20240510	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
107	20240510	151126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13250	-70	5	-0.53	4525025770	337915	95.20	13510	13710	13130	17310	9330	13320	13391.02	0.00	0	32429	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1854	-14.53	18.18	12	2.41	-912.00	729.00	40550	20240403	-67.32	13130	20240510	0.91	40550	-67.32	20240403	13130	0.91	20240510	40550	-67.32	20240403	13130	0.91	20240510	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
108	20240510	141130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13340	20	2	0.15	3904644960	291589	82.15	13510	13710	13130	17310	9330	13320	13390.92	0.00	0	33801	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1867	-14.63	18.30	12	2.08	-912.00	729.00	40550	20240403	-67.10	13130	20240510	1.60	40550	-67.10	20240403	13130	1.60	20240510	40550	-67.10	20240403	13130	1.60	20240510	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
109	20240510	131118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13230	-90	5	-0.68	3423475640	255389	71.95	13510	13710	13130	17310	9330	13320	13404.95	0.00	0	27350	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1851	-14.51	18.15	12	1.83	-912.00	729.00	40550	20240403	-67.37	13130	20240510	0.76	40550	-67.37	20240403	13130	0.76	20240510	40550	-67.37	20240403	13130	0.76	20240510	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
110	20240510	121114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13230	-90	5	-0.68	3056794310	227633	64.13	13510	13710	13130	17310	9330	13320	13428.61	0.00	0	26809	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1851	-14.51	18.15	12	1.63	-912.00	729.00	40550	20240403	-67.37	13130	20240510	0.76	40550	-67.37	20240403	13130	0.76	20240510	40550	-67.37	20240403	13130	0.76	20240510	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
111	20240510	111120	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13390	70	2	0.53	2574387580	191397	53.92	13510	13710	13130	17310	9330	13320	13450.51	0.00	0	27533	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1874	-14.68	18.37	12	1.37	-912.00	729.00	40550	20240403	-66.98	13130	20240510	1.98	40550	-66.98	20240403	13130	1.98	20240510	40550	-66.98	20240403	13130	1.98	20240510	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
112	20240510	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	60	2	0.45	1836455900	135793	38.25	13510	13710	13320	17310	9330	13320	13523.94	0.00	0	29176	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1872	-14.67	18.35	12	0.97	-912.00	729.00	40550	20240403	-67.00	13300	20240509	0.60	40550	-67.00	20240403	13300	0.60	20240509	40550	-67.00	20240403	13300	0.60	20240509	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
113	20240510	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13660	340	2	2.55	514325570	37990	10.70	13510	13690	13390	17310	9330	13320	13538.45	0.00	0	9366	14573	13946	13623	12996	12673	13785	12835	14	3990	100	9320	10	1	13992625	1911	-14.98	18.74	12	0.27	-912.00	729.00	40550	20240403	-66.31	13300	20240509	2.71	40550	-66.31	20240403	13300	2.71	20240509	40550	-66.31	20240403	13300	2.71	20240509	0.02	N	461030	100	13 억		0	N	N	0	N	00	N
114	20240509	161143	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13320	-680	5	-4.86	4745883480	346961	82.38	13980	14250	13300	18200	9800	14000	13680.49	0.00	0	2584	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1864	-14.61	18.27	12	2.48	-912.00	729.00	40550	20240403	-67.15	13300	20240509	0.15	40550	-67.15	20240403	13300	0.15	20240509	40550	-67.15	20240403	13300	0.15	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
115	20240509	151138	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13380	-620	5	-4.43	4302478750	313706	74.48	13980	14250	13370	18200	9800	14000	13714.94	0.00	0	1996	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1872	-14.67	18.35	12	2.24	-912.00	729.00	40550	20240403	-67.00	13370	20240509	0.07	40550	-67.00	20240403	13370	0.07	20240509	40550	-67.00	20240403	13370	0.07	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
116	20240509	141008	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13550	-450	5	-3.21	3564004770	258703	61.42	13980	14250	13470	18200	9800	14000	13776.37	0.00	0	5827	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1896	-14.86	18.59	12	1.85	-912.00	729.00	40550	20240403	-66.58	13470	20240509	0.59	40550	-66.58	20240403	13470	0.59	20240509	40550	-66.58	20240403	13470	0.59	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
117	20240509	131121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13610	-390	5	-2.79	3035304910	219642	52.15	13980	14250	13500	18200	9800	14000	13819.27	0.00	0	6526	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1904	-14.92	18.67	12	1.57	-912.00	729.00	40550	20240403	-66.44	13500	20240509	0.81	40550	-66.44	20240403	13500	0.81	20240509	40550	-66.44	20240403	13500	0.81	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
118	20240509	121116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13560	-440	5	-3.14	2479607060	178698	42.43	13980	14250	13540	18200	9800	14000	13875.91	0.00	0	7114	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1897	-14.87	18.60	12	1.28	-912.00	729.00	40550	20240403	-66.56	13540	20240509	0.15	40550	-66.56	20240403	13540	0.15	20240509	40550	-66.56	20240403	13540	0.15	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
119	20240509	111101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13740	-260	5	-1.86	1831824920	131194	31.15	13980	14250	13650	18200	9800	14000	13962.70	0.00	0	9584	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1923	-15.07	18.85	12	0.94	-912.00	729.00	40550	20240403	-66.12	13650	20240509	0.66	40550	-66.12	20240403	13650	0.66	20240509	40550	-66.12	20240403	13650	0.66	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
120	20240509	101104	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14000	0	3	0.00	1176960450	83885	19.92	13980	14250	13650	18200	9800	14000	14030.67	0.00	0	8150	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1959	-15.35	19.20	12	0.60	-912.00	729.00	40550	20240403	-65.47	13650	20240509	2.56	40550	-65.47	20240403	13650	2.56	20240509	40550	-65.47	20240403	13650	2.56	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
121	20240509	091106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13970	-30	5	-0.21	385850960	27708	6.58	13980	14100	13650	18200	9800	14000	13925.42	0.00	0	5789	15566	14782	14336	13552	13106	14560	13330	14	4200	100	9800	10	1	13992625	1955	-15.32	19.16	12	0.20	-912.00	729.00	40550	20240403	-65.55	13650	20240509	2.34	40550	-65.55	20240403	13650	2.34	20240509	40550	-65.55	20240403	13650	2.34	20240509	0.01	N	461030	100	13 억		0	N	N	0	N	00	N
122	20240508	161055	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14000	-910	5	-6.10	5850819230	410395	99.03	15120	15120	13890	19380	10440	14910	14257.64	0.00	0	-2693	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	1959	-15.35	19.20	12	2.93	-912.00	729.00	40550	20240403	-65.47	13890	20240508	0.79	40550	-65.47	20240403	13890	0.79	20240508	40550	-65.47	20240403	13890	0.79	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
123	20240508	151058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14060	-850	5	-5.70	5450809560	381842	92.14	15120	15120	13890	19380	10440	14910	14274.81	0.00	0	-2548	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	1967	-15.42	19.29	12	2.73	-912.00	729.00	40550	20240403	-65.33	13890	20240508	1.22	40550	-65.33	20240403	13890	1.22	20240508	40550	-65.33	20240403	13890	1.22	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
124	20240508	141052	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14020	-890	5	-5.97	4951016490	346339	83.57	15120	15120	13890	19380	10440	14910	14295.05	0.00	0	-141	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	1962	-15.37	19.23	12	2.48	-912.00	729.00	40550	20240403	-65.43	13890	20240508	0.94	40550	-65.43	20240403	13890	0.94	20240508	40550	-65.43	20240403	13890	0.94	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
125	20240508	131051	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14030	-880	5	-5.90	4275449240	297929	71.89	15120	15120	13950	19380	10440	14910	14350.31	0.00	0	-373	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	1963	-15.38	19.25	12	2.13	-912.00	729.00	40550	20240403	-65.40	13950	20240508	0.57	40550	-65.40	20240403	13950	0.57	20240508	40550	-65.40	20240403	13950	0.57	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
126	20240508	121048	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14200	-710	5	-4.76	3260029860	225632	54.45	15120	15120	14130	19380	10440	14910	14448.16	0.00	0	725	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	1987	-15.57	19.48	12	1.61	-912.00	729.00	40550	20240403	-64.98	14130	20240508	0.50	40550	-64.98	20240403	14130	0.50	20240508	40550	-64.98	20240403	14130	0.50	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
127	20240508	111129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14290	-620	5	-4.16	2866310440	197917	47.76	15120	15120	14180	19380	10440	14910	14482.09	0.00	0	1714	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	2000	-15.67	19.60	12	1.41	-912.00	729.00	40550	20240403	-64.76	14180	20240508	0.78	40550	-64.76	20240403	14180	0.78	20240508	40550	-64.76	20240403	14180	0.78	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
128	20240508	101101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14260	-650	5	-4.36	2147850800	147440	35.58	15120	15120	14240	19380	10440	14910	14567.31	0.00	0	-1943	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	1995	-15.64	19.56	12	1.05	-912.00	729.00	40550	20240403	-64.83	14240	20240508	0.14	40550	-64.83	20240403	14240	0.14	20240508	40550	-64.83	20240403	14240	0.14	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
129	20240508	091105	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	14730	-180	5	-1.21	330048030	22108	5.33	15120	15120	14720	19380	10440	14910	14929.01	0.00	0	-541	15996	15452	15176	14632	14356	15315	14495	14	4470	100	10430	10	1	13992625	2061	-16.15	20.21	12	0.16	-912.00	729.00	40550	20240403	-63.67	14720	20240508	0.07	40550	-63.67	20240403	14720	0.07	20240508	40550	-63.67	20240403	14720	0.07	20240508	0.00	N	461030	100	13 억		0	N	N	0	N	00	N
130	20240503	161126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15260	-1680	5	-9.92	16985059630	1079112	171.17	16770	16770	15230	22000	11860	16940	15738.67	0.10	0	8239	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2135	-16.73	20.93	12	7.71	-912.00	729.00	40550	20240403	-62.37	15230	20240503	0.20	40550	-62.37	20240403	15230	0.20	20240503	40550	-62.37	20240403	15230	0.20	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
131	20240503	151126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15290	-1650	5	-9.74	16238132550	1030155	163.40	16770	16770	15260	22000	11860	16940	15760.09	0.10	0	10822	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2139	-16.77	20.97	12	7.36	-912.00	729.00	40550	20240403	-62.29	15260	20240503	0.20	40550	-62.29	20240403	15260	0.20	20240503	40550	-62.29	20240403	15260	0.20	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
132	20240503	141128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15480	-1460	5	-8.62	14605045960	924059	146.58	16770	16770	15480	22000	11860	16940	15802.40	0.10	0	17668	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2166	-16.97	21.23	12	6.60	-912.00	729.00	40550	20240403	-61.82	15480	20240503	0.00	40550	-61.82	20240403	15480	0.00	20240503	40550	-61.82	20240403	15480	0.00	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
133	20240503	131126	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15590	-1350	5	-7.97	13762593000	869818	137.97	16770	16770	15480	22000	11860	16940	15819.33	0.10	0	22098	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2181	-17.09	21.39	12	6.22	-912.00	729.00	40550	20240403	-61.55	15480	20240503	0.71	40550	-61.55	20240403	15480	0.71	20240503	40550	-61.55	20240403	15480	0.71	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
134	20240503	121124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15520	-1420	5	-8.38	12823536490	809435	128.39	16770	16770	15480	22000	11860	16940	15839.35	0.10	0	22029	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2172	-17.02	21.29	12	5.78	-912.00	729.00	40550	20240403	-61.73	15480	20240503	0.26	40550	-61.73	20240403	15480	0.26	20240503	40550	-61.73	20240403	15480	0.26	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
135	20240503	111123	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15600	-1340	5	-7.91	11168778650	702915	111.50	16770	16770	15490	22000	11860	16940	15885.67	0.10	0	18126	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2183	-17.11	21.40	12	5.02	-912.00	729.00	40550	20240403	-61.53	15490	20240503	0.71	40550	-61.53	20240403	15490	0.71	20240503	40550	-61.53	20240403	15490	0.71	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
136	20240503	101118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15920	-1020	5	-6.02	8811663670	552521	87.64	16770	16770	15550	22000	11860	16940	15943.83	0.10	0	26266	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2228	-17.46	21.84	12	3.95	-912.00	729.00	40550	20240403	-60.74	15550	20240503	2.38	40550	-60.74	20240403	15550	2.38	20240503	40550	-60.74	20240403	15550	2.38	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
137	20240503	091115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	15840	-1100	5	-6.49	4313079580	266995	42.35	16770	16770	15840	22000	11860	16940	16147.12	0.10	0	30935	18513	17726	17333	16546	16153	17530	16350	14	5060	100	11850	10	1	13992625	2216	-17.37	21.73	12	1.91	-912.00	729.00	40550	20240403	-60.94	15840	20240503	0.00	40550	-60.94	20240403	15840	0.00	20240503	40550	-60.94	20240403	15840	0.00	20240503	0.00	N	461030	100	13 억		14292	N	N	0	N	00	N
138	20240502	161107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16940	-1480	5	-8.03	10698519740	616935	10.47	18050	18120	16940	23900	12900	18420	17343.04	0.07	0	-10275	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2370	-18.57	23.24	12	4.41	-912.00	729.00	40550	20240403	-58.22	16000	20240417	5.88	40550	-58.22	20240403	16000	5.88	20240417	40550	-58.22	20240403	16000	5.88	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
139	20240502	151112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17020	-1400	5	-7.60	10102062780	581760	9.88	18050	18120	16960	23900	12900	18420	17364.46	0.07	0	-6675	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2382	-18.66	23.35	12	4.16	-912.00	729.00	40550	20240403	-58.03	16000	20240417	6.38	40550	-58.03	20240403	16000	6.38	20240417	40550	-58.03	20240403	16000	6.38	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
140	20240502	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17040	-1380	5	-7.49	9169683110	526984	8.95	18050	18120	16960	23900	12900	18420	17400.09	0.07	0	-5196	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2384	-18.68	23.37	12	3.77	-912.00	729.00	40550	20240403	-57.98	16000	20240417	6.50	40550	-57.98	20240403	16000	6.50	20240417	40550	-57.98	20240403	16000	6.50	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
141	20240502	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17180	-1240	5	-6.73	7672399890	439293	7.46	18050	18120	17050	23900	12900	18420	17465.09	0.07	0	-9523	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2404	-18.84	23.57	12	3.14	-912.00	729.00	40550	20240403	-57.63	16000	20240417	7.37	40550	-57.63	20240403	16000	7.37	20240417	40550	-57.63	20240403	16000	7.37	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
142	20240502	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17180	-1240	5	-6.73	7047833140	403007	6.84	18050	18120	17050	23900	12900	18420	17487.86	0.07	0	-9559	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2404	-18.84	23.57	12	2.88	-912.00	729.00	40550	20240403	-57.63	16000	20240417	7.37	40550	-57.63	20240403	16000	7.37	20240417	40550	-57.63	20240403	16000	7.37	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
143	20240502	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17190	-1230	5	-6.68	5845494680	332912	5.65	18050	18120	17190	23900	12900	18420	17558.39	0.07	0	-9993	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2405	-18.85	23.58	12	2.38	-912.00	729.00	40550	20240403	-57.61	16000	20240417	7.44	40550	-57.61	20240403	16000	7.44	20240417	40550	-57.61	20240403	16000	7.44	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
144	20240502	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17290	-1130	5	-6.13	4647935610	263661	4.48	18050	18120	17280	23900	12900	18420	17628.12	0.07	0	-5167	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2419	-18.96	23.72	12	1.88	-912.00	729.00	40550	20240403	-57.36	16000	20240417	8.06	40550	-57.36	20240403	16000	8.06	20240417	40550	-57.36	20240403	16000	8.06	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N
145	20240502	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	17590	-830	5	-4.51	1673757500	93940	1.59	18050	18120	17530	23900	12900	18420	17816.59	0.07	0	3903	22120	20270	18450	16600	14780	21195	17525	14	5480	100	12890	10	1	13992625	2461	-19.29	24.13	12	0.67	-912.00	729.00	40550	20240403	-56.62	16000	20240417	9.94	40550	-56.62	20240403	16000	9.94	20240417	40550	-56.62	20240403	16000	9.94	20240417	0.00	N	461030	100	13 억		10270	N	N	0	N	00	N