KissMeData/453450/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	161354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49800	-4300	5	-7.95	40871024150	787726	29.99	53000	54400	49750	70300	37900	54100	51892.71	0.32	0	-10017	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	50	1	7942750	3955	75.34	4.20	12	9.92	661.00	11848.00	82200	20240614	-39.42	40150	20240620	24.03	82200	-39.42	20240614	40150	24.03	20240620	82200	-39.42	20240614	40150	24.03	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
3	20240628	151410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49900	-4200	5	-7.76	39379551600	757817	28.85	53000	54400	49750	70300	37900	54100	51963.20	0.32	0	-12147	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	50	1	7942750	3963	75.49	4.21	12	9.54	661.00	11848.00	82200	20240614	-39.29	40150	20240620	24.28	82200	-39.29	20240614	40150	24.28	20240620	82200	-39.29	20240614	40150	24.28	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
4	20240628	141407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	50900	-3200	5	-5.91	33105885500	633175	24.11	53000	54400	50600	70300	37900	54100	52284.24	0.32	0	-9699	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	100	1	7942750	4043	77.00	4.30	12	7.97	661.00	11848.00	82200	20240614	-38.08	40150	20240620	26.77	82200	-38.08	20240614	40150	26.77	20240620	82200	-38.08	20240614	40150	26.77	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
5	20240628	131408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51900	-2200	5	-4.07	30004421200	572704	21.80	53000	54400	50600	70300	37900	54100	52389.46	0.32	0	-10203	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	100	1	7942750	4122	78.52	4.38	12	7.21	661.00	11848.00	82200	20240614	-36.86	40150	20240620	29.27	82200	-36.86	20240614	40150	29.27	20240620	82200	-36.86	20240614	40150	29.27	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
6	20240628	121404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51400	-2700	5	-4.99	26401881200	502549	19.13	53000	54400	50600	70300	37900	54100	52534.54	0.32	0	-7702	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	100	1	7942750	4083	77.76	4.34	12	6.33	661.00	11848.00	82200	20240614	-37.47	40150	20240620	28.02	82200	-37.47	20240614	40150	28.02	20240620	82200	-37.47	20240614	40150	28.02	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
7	20240628	111340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52100	-2000	5	-3.70	21558485600	408723	15.56	53000	54400	52000	70300	37900	54100	52744.47	0.32	0	-8621	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	100	1	7942750	4138	78.82	4.40	12	5.15	661.00	11848.00	82200	20240614	-36.62	40150	20240620	29.76	82200	-36.62	20240614	40150	29.76	20240620	82200	-36.62	20240614	40150	29.76	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
8	20240628	101337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52500	-1600	5	-2.96	17559499700	332240	12.65	53000	54400	52000	70300	37900	54100	52850.17	0.32	0	3132	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	100	1	7942750	4170	79.43	4.43	12	4.18	661.00	11848.00	82200	20240614	-36.13	40150	20240620	30.76	82200	-36.13	20240614	40150	30.76	20240620	82200	-36.13	20240614	40150	30.76	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
9	20240628	091342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53000	-1100	5	-2.03	7131089900	133574	5.09	53000	54400	52600	70300	37900	54100	53384.41	0.32	0	613	59766	56932	53966	51132	48166	58350	52550	16	16200	200	37870	100	1	7942750	4210	80.18	4.47	12	1.68	661.00	11848.00	82200	20240614	-35.52	40150	20240620	32.00	82200	-35.52	20240614	40150	32.00	20240620	82200	-35.52	20240614	40150	32.00	20240620	0.00	N	453450	200	15 억		25580	N	N	0	N	00	N
10	20240627	161330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54100	500	2	0.93	139095866000	2578216	153.86	52200	56800	51000	69600	37600	53600	53948.05	0.28	0	5525	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4297	81.85	4.57	12	32.46	661.00	11848.00	82200	20240614	-34.18	40150	20240620	34.74	82200	-34.18	20240614	40150	34.74	20240620	82200	-34.18	20240614	40150	34.74	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
11	20240627	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53800	200	2	0.37	135235023100	2506759	149.59	52200	56800	51000	69600	37600	53600	53948.17	0.28	0	5596	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4273	81.39	4.54	12	31.56	661.00	11848.00	82200	20240614	-34.55	40150	20240620	34.00	82200	-34.55	20240614	40150	34.00	20240620	82200	-34.55	20240614	40150	34.00	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
12	20240627	141335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53400	-200	5	-0.37	113768008300	2110357	125.94	52200	56800	51000	69600	37600	53600	53909.39	0.28	0	8518	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4241	80.79	4.51	12	26.57	661.00	11848.00	82200	20240614	-35.04	40150	20240620	33.00	82200	-35.04	20240614	40150	33.00	20240620	82200	-35.04	20240614	40150	33.00	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
13	20240627	131335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52900	-700	5	-1.31	107519616800	1992450	118.90	52200	56800	51000	69600	37600	53600	53963.55	0.28	0	-955	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4202	80.03	4.46	12	25.09	661.00	11848.00	82200	20240614	-35.64	40150	20240620	31.76	82200	-35.64	20240614	40150	31.76	20240620	82200	-35.64	20240614	40150	31.76	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
14	20240627	121337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53200	-400	5	-0.75	97802752800	1810245	108.03	52200	56800	51000	69600	37600	53600	54027.39	0.28	0	-1348	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4226	80.48	4.49	12	22.79	661.00	11848.00	82200	20240614	-35.28	40150	20240620	32.50	82200	-35.28	20240614	40150	32.50	20240620	82200	-35.28	20240614	40150	32.50	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
15	20240627	111337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	54000	400	2	0.75	76627645600	1408188	84.03	52200	56800	51000	69600	37600	53600	54415.86	0.28	0	-3999	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4289	81.69	4.56	12	17.73	661.00	11848.00	82200	20240614	-34.31	40150	20240620	34.50	82200	-34.31	20240614	40150	34.50	20240620	82200	-34.31	20240614	40150	34.50	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
16	20240627	101336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52300	-1300	5	-2.43	17146727600	327829	19.56	52200	53400	51000	69600	37600	53600	52303.32	0.28	0	522	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4154	79.12	4.41	12	4.13	661.00	11848.00	82200	20240614	-36.37	40150	20240620	30.26	82200	-36.37	20240614	40150	30.26	20240620	82200	-36.37	20240614	40150	30.26	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
17	20240627	091337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52200	-1400	5	-2.61	6288540800	121212	7.23	52200	52700	51000	69600	37600	53600	51878.51	0.28	0	1816	56766	55182	52416	50832	48066	55975	51625	16	16000	200	37520	100	1	7942750	4146	78.97	4.41	12	1.53	661.00	11848.00	82200	20240614	-36.50	40150	20240620	30.01	82200	-36.50	20240614	40150	30.01	20240620	82200	-36.50	20240614	40150	30.01	20240620	0.00	N	453450	200	15 억		22530	N	N	0	N	00	N
18	20240626	161331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53600	2800	2	5.51	84869922000	1632078	62.82	52500	54000	49650	66000	35600	50800	51990.82	0.32	0	-2027	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4257	81.09	4.52	12	20.55	661.00	11848.00	82200	20240614	-34.79	40150	20240620	33.50	82200	-34.79	20240614	40150	33.50	20240620	82200	-34.79	20240614	40150	33.50	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
19	20240626	151336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	52100	1300	2	2.56	78502113200	1511500	58.18	52500	54000	49650	66000	35600	50800	51936.56	0.32	0	5145	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4138	78.82	4.40	12	19.03	661.00	11848.00	82200	20240614	-36.62	40150	20240620	29.76	82200	-36.62	20240614	40150	29.76	20240620	82200	-36.62	20240614	40150	29.76	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
20	20240626	141332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51300	500	2	0.98	68864060600	1325554	51.03	52500	54000	49650	66000	35600	50800	51951.15	0.32	0	-2126	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4075	77.61	4.33	12	16.69	661.00	11848.00	82200	20240614	-37.59	40150	20240620	27.77	82200	-37.59	20240614	40150	27.77	20240620	82200	-37.59	20240614	40150	27.77	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
21	20240626	131332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51100	300	2	0.59	65209941000	1254319	48.28	52500	54000	49650	66000	35600	50800	51988.32	0.32	0	-2756	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4059	77.31	4.31	12	15.79	661.00	11848.00	82200	20240614	-37.83	40150	20240620	27.27	82200	-37.83	20240614	40150	27.27	20240620	82200	-37.83	20240614	40150	27.27	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
22	20240626	121330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51000	200	2	0.39	57844489800	1111653	42.79	52500	54000	49650	66000	35600	50800	52034.66	0.32	0	-3057	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4051	77.16	4.30	12	14.00	661.00	11848.00	82200	20240614	-37.96	40150	20240620	27.02	82200	-37.96	20240614	40150	27.02	20240620	82200	-37.96	20240614	40150	27.02	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
23	20240626	111333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51300	500	2	0.98	53992285400	1036647	39.90	52500	54000	49650	66000	35600	50800	52083.58	0.32	0	-2337	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4075	77.61	4.33	12	13.05	661.00	11848.00	82200	20240614	-37.59	40150	20240620	27.77	82200	-37.59	20240614	40150	27.77	20240620	82200	-37.59	20240614	40150	27.77	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
24	20240626	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51400	600	2	1.18	43820635400	834966	32.14	52500	54000	51000	66000	35600	50800	52481.94	0.32	0	-890	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4083	77.76	4.34	12	10.51	661.00	11848.00	82200	20240614	-37.47	40150	20240620	28.02	82200	-37.47	20240614	40150	28.02	20240620	82200	-37.47	20240614	40150	28.02	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
25	20240626	091334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51600	800	2	1.57	13838388000	264661	10.19	52500	53400	51000	66000	35600	50800	52287.22	0.32	0	-6695	57433	54116	51283	47966	45133	52700	46550	16	15200	200	35560	100	1	7942750	4098	78.06	4.36	12	3.33	661.00	11848.00	82200	20240614	-37.23	40150	20240620	28.52	82200	-37.23	20240614	40150	28.52	20240620	82200	-37.23	20240614	40150	28.52	20240620	0.00	N	453450	200	15 억		25341	N	N	0	N	00	N
26	20240625	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	50800	1050	2	2.11	128481228800	2485079	41.32	51600	54600	48450	64600	34850	49750	51700.78	0.31	0	-302	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	4035	76.85	4.29	12	31.29	661.00	11848.00	82200	20240614	-38.20	40150	20240620	26.53	82200	-38.20	20240614	40150	26.53	20240620	82200	-38.20	20240614	40150	26.53	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
27	20240625	151327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49850	100	2	0.20	124824403550	2412818	40.11	51600	54600	48450	64600	34850	49750	51733.92	0.31	0	-4673	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	50	1	7942750	3959	75.42	4.21	12	30.38	661.00	11848.00	82200	20240614	-39.36	40150	20240620	24.16	82200	-39.36	20240614	40150	24.16	20240620	82200	-39.36	20240614	40150	24.16	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
28	20240625	141331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	50300	550	2	1.11	118223639600	2280520	37.91	51600	54600	48450	64600	34850	49750	51840.71	0.31	0	-2194	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	3995	76.10	4.25	12	28.71	661.00	11848.00	82200	20240614	-38.81	40150	20240620	25.28	82200	-38.81	20240614	40150	25.28	20240620	82200	-38.81	20240614	40150	25.28	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
29	20240625	131331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51500	1750	2	3.52	103693044500	1988762	33.06	51600	54600	49950	64600	34850	49750	52139.57	0.31	0	6035	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	4091	77.91	4.35	12	25.04	661.00	11848.00	82200	20240614	-37.35	40150	20240620	28.27	82200	-37.35	20240614	40150	28.27	20240620	82200	-37.35	20240614	40150	28.27	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
30	20240625	121334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51900	2150	2	4.32	96121425200	1841616	30.62	51600	54600	49950	64600	34850	49750	52194.15	0.31	0	-2550	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	4122	78.52	4.38	12	23.19	661.00	11848.00	82200	20240614	-36.86	40150	20240620	29.27	82200	-36.86	20240614	40150	29.27	20240620	82200	-36.86	20240614	40150	29.27	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
31	20240625	111332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51200	1450	2	2.91	82030621600	1572085	26.14	51600	54600	49950	64600	34850	49750	52179.61	0.31	0	1202	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	4067	77.46	4.32	12	19.79	661.00	11848.00	82200	20240614	-37.71	40150	20240620	27.52	82200	-37.71	20240614	40150	27.52	20240620	82200	-37.71	20240614	40150	27.52	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
32	20240625	101330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	50600	850	2	1.71	72754860400	1391442	23.13	51600	54600	49950	64600	34850	49750	52287.50	0.31	0	-2373	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	4019	76.55	4.27	12	17.52	661.00	11848.00	82200	20240614	-38.44	40150	20240620	26.03	82200	-38.44	20240614	40150	26.03	20240620	82200	-38.44	20240614	40150	26.03	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
33	20240625	091329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53400	3650	2	7.34	41637748600	789052	13.12	51600	54600	51000	64600	34850	49750	52769.59	0.31	0	-7147	59716	54732	50616	45632	41516	57225	48125	16	14850	200	34820	100	1	7942750	4241	80.79	4.51	12	9.93	661.00	11848.00	82200	20240614	-35.04	40150	20240620	33.00	82200	-35.04	20240614	40150	33.00	20240620	82200	-35.04	20240614	40150	33.00	20240620	0.00	N	453450	200	15 억		24322	N	N	0	N	00	N
34	20240624	161329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49750	2750	2	5.85	300247471100	5863529	63.65	46600	55600	46500	61100	32900	47000	51207.81	0.33	0	71	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	50	1	7942750	3952	75.26	4.20	12	73.82	661.00	11848.00	82200	20240614	-39.48	40150	20240620	23.91	82200	-39.48	20240614	40150	23.91	20240620	82200	-39.48	20240614	40150	23.91	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
35	20240624	151325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49400	2400	2	5.11	295477591600	5767906	62.61	46600	55600	46500	61100	32900	47000	51228.06	0.33	0	178	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	50	1	7942750	3924	74.74	4.17	12	72.62	661.00	11848.00	82200	20240614	-39.90	40150	20240620	23.04	82200	-39.90	20240614	40150	23.04	20240620	82200	-39.90	20240614	40150	23.04	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
36	20240624	141327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48350	1350	2	2.87	283434477000	5522560	59.95	46600	55600	46500	61100	32900	47000	51323.22	0.33	0	1673	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	50	1	7942750	3840	73.15	4.08	12	69.53	661.00	11848.00	82200	20240614	-41.18	40150	20240620	20.42	82200	-41.18	20240614	40150	20.42	20240620	82200	-41.18	20240614	40150	20.42	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
37	20240624	131324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48550	1550	2	3.30	274044743450	5330394	57.86	46600	55600	46500	61100	32900	47000	51411.93	0.33	0	-2269	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	50	1	7942750	3856	73.45	4.10	12	67.11	661.00	11848.00	82200	20240614	-40.94	40150	20240620	20.92	82200	-40.94	20240614	40150	20.92	20240620	82200	-40.94	20240614	40150	20.92	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
38	20240624	121326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49300	2300	2	4.89	253473169000	4911206	53.31	46600	55600	46500	61100	32900	47000	51611.42	0.33	0	-4188	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	50	1	7942750	3916	74.58	4.16	12	61.83	661.00	11848.00	82200	20240614	-40.02	40150	20240620	22.79	82200	-40.02	20240614	40150	22.79	20240620	82200	-40.02	20240614	40150	22.79	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
39	20240624	111328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53200	6200	2	13.19	221606993200	4284291	46.50	46600	55600	46500	61100	32900	47000	51725.75	0.33	0	-1408	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	100	1	7942750	4226	80.48	4.49	12	53.94	661.00	11848.00	82200	20240614	-35.28	40150	20240620	32.50	82200	-35.28	20240614	40150	32.50	20240620	82200	-35.28	20240614	40150	32.50	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
40	20240624	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	53200	6200	2	13.19	136933561800	2715992	29.48	46600	54200	46500	61100	32900	47000	50417.82	0.33	0	-2928	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	100	1	7942750	4226	80.48	4.49	12	34.19	661.00	11848.00	82200	20240614	-35.28	40150	20240620	32.50	82200	-35.28	20240614	40150	32.50	20240620	82200	-35.28	20240614	40150	32.50	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
41	20240624	091327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	49000	2000	2	4.26	29392789150	607025	6.59	46600	49650	46500	61100	32900	47000	48421.63	0.33	0	1104	58566	52782	46516	40732	34466	55675	43625	16	14100	200	32900	50	1	7942750	3892	74.13	4.14	12	7.64	661.00	11848.00	82200	20240614	-40.39	40150	20240620	22.04	82200	-40.39	20240614	40150	22.04	20240620	82200	-40.39	20240614	40150	22.04	20240620	0.00	N	453450	200	15 억		26318	N	N	0	N	00	N
42	20240621	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47000	6700	2	16.63	434611676100	9150024	963.25	40600	52300	40250	52300	28250	40300	47500.69	0.25	0	7869	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3733	71.10	3.97	12	115.20	661.00	11848.00	82200	20240614	-42.82	40150	20240620	17.06	82200	-42.82	20240614	40150	17.06	20240620	82200	-42.82	20240614	40150	17.06	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
43	20240621	151241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47400	7100	2	17.62	425397013200	8954240	942.64	40600	52300	40250	52300	28250	40300	47509.55	0.25	0	10334	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3765	71.71	4.00	12	112.73	661.00	11848.00	82200	20240614	-42.34	40150	20240620	18.06	82200	-42.34	20240614	40150	18.06	20240620	82200	-42.34	20240614	40150	18.06	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
44	20240621	141239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	51600	11300	2	28.04	345762963600	7296596	768.13	40600	52300	40250	52300	28250	40300	47388.89	0.25	0	1354	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	100	1	7942750	4098	78.06	4.36	12	91.86	661.00	11848.00	82200	20240614	-37.23	40150	20240620	28.52	82200	-37.23	20240614	40150	28.52	20240620	82200	-37.23	20240614	40150	28.52	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
45	20240621	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48150	7850	2	19.48	238456907800	5184781	545.82	40600	49100	40250	52300	28250	40300	45993.97	0.25	0	-198	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3824	72.84	4.06	12	65.28	661.00	11848.00	82200	20240614	-41.42	40150	20240620	19.93	82200	-41.42	20240614	40150	19.93	20240620	82200	-41.42	20240614	40150	19.93	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
46	20240621	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46150	5850	2	14.52	164866057400	3642399	383.45	40600	47900	40250	52300	28250	40300	45265.85	0.25	0	1163	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3666	69.82	3.90	12	45.86	661.00	11848.00	82200	20240614	-43.86	40150	20240620	14.94	82200	-43.86	20240614	40150	14.94	20240620	82200	-43.86	20240614	40150	14.94	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
47	20240621	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46750	6450	2	16.00	90599588100	2040101	214.77	40600	47500	40250	52300	28250	40300	44413.52	0.25	0	997	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3713	70.73	3.95	12	25.69	661.00	11848.00	82200	20240614	-43.13	40150	20240620	16.44	82200	-43.13	20240614	40150	16.44	20240620	82200	-43.13	20240614	40150	16.44	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
48	20240621	101238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41050	750	2	1.86	18560246850	445118	46.86	40600	42800	40250	52300	28250	40300	41703.87	0.25	0	-141	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3260	62.10	3.46	12	5.60	661.00	11848.00	82200	20240614	-50.06	40150	20240620	2.24	82200	-50.06	20240614	40150	2.24	20240620	82200	-50.06	20240614	40150	2.24	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
49	20240621	091244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41450	1150	2	2.85	6464188700	156346	16.46	40600	42150	40250	52300	28250	40300	41359.38	0.25	0	4547	45600	42950	41550	38900	37500	42250	38200	16	12000	200	28210	50	1	7942750	3292	62.71	3.50	12	1.97	661.00	11848.00	82200	20240614	-49.57	40150	20240620	3.24	82200	-49.57	20240614	40150	3.24	20240620	82200	-49.57	20240614	40150	3.24	20240620	0.00	N	453450	200	15 억		19909	N	N	0	N	00	N
50	20240620	161236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	40300	-3950	5	-8.93	38583468700	917532	32.74	44200	44200	40150	57500	31000	44250	42057.84	0.26	0	-1252	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3201	60.97	3.40	12	11.55	661.00	11848.00	82200	20240614	-50.97	40150	20240620	0.37	82200	-50.97	20240614	40150	0.37	20240620	82200	-50.97	20240614	40150	0.37	20240620	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
51	20240620	151232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	40800	-3450	5	-7.80	36107143800	856175	30.55	44200	44200	40500	57500	31000	44250	42170.79	0.26	0	-1593	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3241	61.72	3.44	12	10.78	661.00	11848.00	82200	20240614	-50.36	40500	20240620	0.74	82200	-50.36	20240614	40500	0.74	20240620	82200	-50.36	20240614	40500	0.74	20240620	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
52	20240620	141237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41350	-2900	5	-6.55	30138123400	710427	25.35	44200	44200	41000	57500	31000	44250	42420.61	0.26	0	-2053	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3284	62.56	3.49	12	8.94	661.00	11848.00	82200	20240614	-49.70	40500	20240617	2.10	82200	-49.70	20240614	40500	2.10	20240617	82200	-49.70	20240614	40500	2.10	20240617	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
53	20240620	131236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42150	-2100	5	-4.75	26327951350	619032	22.09	44200	44200	41600	57500	31000	44250	42528.75	0.26	0	-1537	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3348	63.77	3.56	12	7.79	661.00	11848.00	82200	20240614	-48.72	40500	20240617	4.07	82200	-48.72	20240614	40500	4.07	20240617	82200	-48.72	20240614	40500	4.07	20240617	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
54	20240620	121236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	-2150	5	-4.86	23991035500	563362	20.10	44200	44200	41600	57500	31000	44250	42583.24	0.26	0	-745	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3344	63.69	3.55	12	7.09	661.00	11848.00	82200	20240614	-48.78	40500	20240617	3.95	82200	-48.78	20240614	40500	3.95	20240617	82200	-48.78	20240614	40500	3.95	20240617	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
55	20240620	111236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42100	-2150	5	-4.86	21265996250	498593	17.79	44200	44200	41600	57500	31000	44250	42649.60	0.26	0	-978	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3344	63.69	3.55	12	6.28	661.00	11848.00	82200	20240614	-48.78	40500	20240617	3.95	82200	-48.78	20240614	40500	3.95	20240617	82200	-48.78	20240614	40500	3.95	20240617	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
56	20240620	101237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	41750	-2500	5	-5.65	17258081600	403707	14.40	44200	44200	41600	57500	31000	44250	42746.22	0.26	0	138	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3316	63.16	3.52	12	5.08	661.00	11848.00	82200	20240614	-49.21	40500	20240617	3.09	82200	-49.21	20240614	40500	3.09	20240617	82200	-49.21	20240614	40500	3.09	20240617	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
57	20240620	091243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43350	-900	5	-2.03	4644180700	106897	3.81	44200	44200	42650	57500	31000	44250	43439.67	0.26	0	2653	51216	47732	45766	42282	40316	46750	41300	16	13250	200	30970	50	1	7942750	3443	65.58	3.66	12	1.35	661.00	11848.00	82200	20240614	-47.26	40500	20240617	7.04	82200	-47.26	20240614	40500	7.04	20240617	82200	-47.26	20240614	40500	7.04	20240617	0.00	N	453450	200	15 억		20812	N	N	0	N	00	N
58	20240619	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44250	-2150	5	-4.63	130670824700	2763523	29.89	45400	49250	43800	60300	32500	46400	47293.69	0.36	0	-5562	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3515	66.94	3.73	12	34.79	661.00	11848.00	82200	20240614	-46.17	40500	20240617	9.26	82200	-46.17	20240614	40500	9.26	20240617	82200	-46.17	20240614	40500	9.26	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
59	20240619	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	44550	-1850	5	-3.99	125880722950	2655234	28.71	45400	49250	44500	60300	32500	46400	47408.90	0.36	0	-6433	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3538	67.40	3.76	12	33.43	661.00	11848.00	82200	20240614	-45.80	40500	20240617	10.00	82200	-45.80	20240614	40500	10.00	20240617	82200	-45.80	20240614	40500	10.00	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
60	20240619	141240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47400	1000	2	2.16	113326957200	2381442	25.75	45400	49250	45350	60300	32500	46400	47588.03	0.36	0	-6486	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3765	71.71	4.00	12	29.98	661.00	11848.00	82200	20240614	-42.34	40500	20240617	17.04	82200	-42.34	20240614	40500	17.04	20240617	82200	-42.34	20240614	40500	17.04	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
61	20240619	131227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47250	850	2	1.83	107252315700	2253560	24.37	45400	49250	45350	60300	32500	46400	47592.92	0.36	0	-6480	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3753	71.48	3.99	12	28.37	661.00	11848.00	82200	20240614	-42.52	40500	20240617	16.67	82200	-42.52	20240614	40500	16.67	20240617	82200	-42.52	20240614	40500	16.67	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
62	20240619	121228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46850	450	2	0.97	93170919200	1959361	21.19	45400	49250	45350	60300	32500	46400	47552.27	0.36	0	-6483	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3721	70.88	3.95	12	24.67	661.00	11848.00	82200	20240614	-43.00	40500	20240617	15.68	82200	-43.00	20240614	40500	15.68	20240617	82200	-43.00	20240614	40500	15.68	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
63	20240619	111231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47900	1500	2	3.23	81916040350	1722932	18.63	45400	49250	45350	60300	32500	46400	47545.21	0.36	0	5382	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3805	72.47	4.04	12	21.69	661.00	11848.00	82200	20240614	-41.73	40500	20240617	18.27	82200	-41.73	20240614	40500	18.27	20240617	82200	-41.73	20240614	40500	18.27	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
64	20240619	101236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46350	-50	5	-0.11	44338241850	941717	10.18	45400	48400	45350	60300	32500	46400	47083.06	0.36	0	-1680	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3681	70.12	3.91	12	11.86	661.00	11848.00	82200	20240614	-43.61	40500	20240617	14.44	82200	-43.61	20240614	40500	14.44	20240617	82200	-43.61	20240614	40500	14.44	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
65	20240619	091239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48050	1650	2	3.56	17341967550	370244	4.00	45400	48100	45350	60300	32500	46400	46840.47	0.36	0	2242	59066	52732	47366	41032	35666	55900	44200	16	13900	200	32480	50	1	7942750	3816	72.69	4.06	12	4.66	661.00	11848.00	82200	20240614	-41.55	40500	20240617	18.64	82200	-41.55	20240614	40500	18.64	20240617	82200	-41.55	20240614	40500	18.64	20240617	0.00	N	453450	200	15 억		28625	N	N	0	N	00	N
66	20240618	161224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	46400	3900	2	9.18	432938601800	9127795	244.49	43650	53700	42000	55200	29750	42500	47434.82	0.24	0	9244	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3685	70.20	3.92	12	114.92	661.00	11848.00	82200	20240614	-43.55	40500	20240617	14.57	82200	-43.55	20240614	40500	14.57	20240617	82200	-43.55	20240614	40500	14.57	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
67	20240618	151224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	47800	5300	2	12.47	418707789950	8825483	236.40	43650	53700	42000	55200	29750	42500	47443.05	0.24	0	3972	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3797	72.31	4.03	12	111.11	661.00	11848.00	82200	20240614	-41.85	40500	20240617	18.02	82200	-41.85	20240614	40500	18.02	20240617	82200	-41.85	20240614	40500	18.02	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
68	20240618	141229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	48250	5750	2	13.53	234460351800	5166702	138.39	43650	49250	42000	55200	29750	42500	45379.12	0.24	0	2398	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3832	73.00	4.07	12	65.05	661.00	11848.00	82200	20240614	-41.30	40500	20240617	19.14	82200	-41.30	20240614	40500	19.14	20240617	82200	-41.30	20240614	40500	19.14	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
69	20240618	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42500	0	3	0.00	123410173900	2792192	74.79	43650	46700	42000	55200	29750	42500	44198.32	0.24	0	-28	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3376	64.30	3.59	12	35.15	661.00	11848.00	82200	20240614	-48.30	40500	20240617	4.94	82200	-48.30	20240614	40500	4.94	20240617	82200	-48.30	20240614	40500	4.94	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
70	20240618	121225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42700	200	2	0.47	117508060200	2653603	71.08	43650	46700	42000	55200	29750	42500	44282.47	0.24	0	-28	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3392	64.60	3.60	12	33.41	661.00	11848.00	82200	20240614	-48.05	40500	20240617	5.43	82200	-48.05	20240614	40500	5.43	20240617	82200	-48.05	20240614	40500	5.43	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
71	20240618	111226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43800	1300	2	3.06	111226708750	2508315	67.19	43650	46700	42000	55200	29750	42500	44343.21	0.24	0	-28	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3479	66.26	3.70	12	31.58	661.00	11848.00	82200	20240614	-46.72	40500	20240617	8.15	82200	-46.72	20240614	40500	8.15	20240617	82200	-46.72	20240614	40500	8.15	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
72	20240618	101225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	43850	1350	2	3.18	99228706850	2235592	59.88	43650	46700	42000	55200	29750	42500	44385.89	0.24	0	-28	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3483	66.34	3.70	12	28.15	661.00	11848.00	82200	20240614	-46.65	40500	20240617	8.27	82200	-46.65	20240614	40500	8.27	20240617	82200	-46.65	20240614	40500	8.27	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N
73	20240618	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	42700	200	2	0.47	20449071250	471020	12.62	43650	44350	42000	55200	29750	42500	43414.47	0.24	0	1024	52900	47700	44100	38900	35300	45900	37100	16	12700	200	29750	50	1	7942750	3392	64.60	3.60	12	5.93	661.00	11848.00	82200	20240614	-48.05	40500	20240617	5.43	82200	-48.05	20240614	40500	5.43	20240617	82200	-48.05	20240614	40500	5.43	20240617	0.00	N	453450	200	15 억		18800	N	N	0	N	00	N