KissMeData/461030/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	161402	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10260	-200	5	-1.91	1009906210	98797	173.19	10420	10420	10100	13590	7330	10460	10222.03	0.00	0	9256	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1438	-11.25	14.07	12	0.70	-912.00	729.00	40550	20240403	-74.70	10100	20240628	1.58	40550	-74.70	20240403	10100	1.58	20240628	40550	-74.70	20240403	10100	1.58	20240628	0.71	N	461030	100	14 억		0	N	N	17	N	00	N
3	20240628	151418	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10250	-210	5	-2.01	957257010	93663	164.19	10420	10420	10100	13590	7330	10460	10220.23	0.00	0	6927	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1437	-11.24	14.06	12	0.67	-912.00	729.00	40550	20240403	-74.72	10100	20240628	1.49	40550	-74.72	20240403	10100	1.49	20240628	40550	-74.72	20240403	10100	1.49	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
4	20240628	141415	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10240	-220	5	-2.10	858397800	84029	147.31	10420	10420	10100	13590	7330	10460	10215.49	0.00	0	7593	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1435	-11.23	14.05	12	0.60	-912.00	729.00	40550	20240403	-74.75	10100	20240628	1.39	40550	-74.75	20240403	10100	1.39	20240628	40550	-74.75	20240403	10100	1.39	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
5	20240628	131416	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10280	-180	5	-1.72	789811280	77328	135.56	10420	10420	10100	13590	7330	10460	10213.78	0.00	0	7569	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1441	-11.27	14.10	12	0.55	-912.00	729.00	40550	20240403	-74.65	10100	20240628	1.78	40550	-74.65	20240403	10100	1.78	20240628	40550	-74.65	20240403	10100	1.78	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
6	20240628	121412	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10270	-190	5	-1.82	747185880	73169	128.27	10420	10420	10100	13590	7330	10460	10211.78	0.00	0	7415	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1440	-11.26	14.09	12	0.52	-912.00	729.00	40550	20240403	-74.67	10100	20240628	1.68	40550	-74.67	20240403	10100	1.68	20240628	40550	-74.67	20240403	10100	1.68	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
7	20240628	111348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10240	-220	5	-2.10	655534650	64258	112.65	10420	10420	10100	13590	7330	10460	10201.60	0.00	0	5423	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1435	-11.23	14.05	12	0.46	-912.00	729.00	40550	20240403	-74.75	10100	20240628	1.39	40550	-74.75	20240403	10100	1.39	20240628	40550	-74.75	20240403	10100	1.39	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
8	20240628	101345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10140	-320	5	-3.06	496428480	48639	85.27	10420	10420	10100	13590	7330	10460	10206.39	0.00	0	2434	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1421	-11.12	13.91	12	0.35	-912.00	729.00	40550	20240403	-74.99	10100	20240628	0.40	40550	-74.99	20240403	10100	0.40	20240628	40550	-74.99	20240403	10100	0.40	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
9	20240628	091350	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10250	-210	5	-2.01	126476100	12283	21.53	10420	10420	10250	13590	7330	10460	10296.84	0.00	0	1083	10680	10570	10460	10350	10240	10515	10295	14	3130	100	7320	10	1	14017750	1437	-11.24	14.06	12	0.09	-912.00	729.00	40550	20240403	-74.72	10250	20240628	0.00	40550	-74.72	20240403	10250	0.00	20240628	40550	-74.72	20240403	10250	0.00	20240628	0.71	N	461030	100	14 억		0	N	N	25	N	00	N
10	20240627	161338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10460	-110	5	-1.04	576007990	55329	24.49	10570	10570	10350	13740	7400	10570	10408.82	0.00	0	3393	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1466	-11.47	14.35	12	0.39	-912.00	729.00	40550	20240403	-74.20	10350	20240627	1.06	40550	-74.20	20240403	10350	1.06	20240627	40550	-74.20	20240403	10350	1.06	20240627	0.73	N	461030	100	14 억		0	N	N	25	N	00	N
11	20240627	151345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10410	-160	5	-1.51	526380490	50579	22.39	10570	10570	10350	13740	7400	10570	10406.78	0.00	0	3235	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1459	-11.41	14.28	12	0.36	-912.00	729.00	40550	20240403	-74.33	10350	20240627	0.58	40550	-74.33	20240403	10350	0.58	20240627	40550	-74.33	20240403	10350	0.58	20240627	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
12	20240627	141343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10380	-190	5	-1.80	459928720	44179	19.55	10570	10570	10350	13740	7400	10570	10410.22	0.00	0	2211	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1455	-11.38	14.24	12	0.32	-912.00	729.00	40550	20240403	-74.40	10350	20240627	0.29	40550	-74.40	20240403	10350	0.29	20240627	40550	-74.40	20240403	10350	0.29	20240627	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
13	20240627	131343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10350	-220	5	-2.08	418418250	40176	17.78	10570	10570	10350	13740	7400	10570	10414.26	0.00	0	2180	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1451	-11.35	14.20	12	0.29	-912.00	729.00	40550	20240403	-74.48	10350	20240627	0.00	40550	-74.48	20240403	10350	0.00	20240627	40550	-74.48	20240403	10350	0.00	20240627	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
14	20240627	121345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10360	-210	5	-1.99	372482920	35743	15.82	10570	10570	10350	13740	7400	10570	10420.74	0.00	0	1973	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1452	-11.36	14.21	12	0.25	-912.00	729.00	40550	20240403	-74.45	10350	20240627	0.10	40550	-74.45	20240403	10350	0.10	20240627	40550	-74.45	20240403	10350	0.10	20240627	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
15	20240627	111345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10390	-180	5	-1.70	299742480	28736	12.72	10570	10570	10380	13740	7400	10570	10430.43	0.00	0	3040	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1456	-11.39	14.25	12	0.20	-912.00	729.00	40550	20240403	-74.38	10380	20240627	0.10	40550	-74.38	20240403	10380	0.10	20240627	40550	-74.38	20240403	10380	0.10	20240627	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
16	20240627	101344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10410	-160	5	-1.51	214081380	20503	9.07	10570	10570	10380	13740	7400	10570	10440.86	0.00	0	3074	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1459	-11.41	14.28	12	0.15	-912.00	729.00	40550	20240403	-74.33	10380	20240627	0.29	40550	-74.33	20240403	10380	0.29	20240627	40550	-74.33	20240403	10380	0.29	20240627	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
17	20240627	091345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10470	-100	5	-0.95	56760050	5398	2.39	10570	10570	10440	13740	7400	10570	10514.01	0.00	0	-1186	11803	11186	10783	10166	9763	10985	9965	14	3170	100	7390	10	1	14017750	1468	-11.48	14.36	12	0.04	-912.00	729.00	40550	20240403	-74.18	10380	20240626	0.87	40550	-74.18	20240403	10380	0.87	20240626	40550	-74.18	20240403	10380	0.87	20240626	0.73	N	461030	100	14 억		0	N	N	14	N	00	N
18	20240626	161338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10570	-150	5	-1.40	2404552590	224844	250.07	10930	11400	10380	13930	7510	10720	10694.41	0.00	0	-6291	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1482	-11.59	14.50	12	1.60	-912.00	729.00	40550	20240403	-73.93	10380	20240626	1.83	40550	-73.93	20240403	10380	1.83	20240626	40550	-73.93	20240403	10380	1.83	20240626	0.76	N	461030	100	14 억		0	N	N	14	N	00	N
19	20240626	151344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10390	-330	5	-3.08	2274144230	212440	236.28	10930	11400	10380	13930	7510	10720	10704.88	0.00	0	-5323	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1456	-11.39	14.25	12	1.52	-912.00	729.00	40550	20240403	-74.38	10380	20240626	0.10	40550	-74.38	20240403	10380	0.10	20240626	40550	-74.38	20240403	10380	0.10	20240626	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
20	20240626	141340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10460	-260	5	-2.43	2069425620	192818	214.45	10930	11400	10380	13930	7510	10720	10732.53	0.00	0	-5787	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1466	-11.47	14.35	12	1.38	-912.00	729.00	40550	20240403	-74.20	10380	20240626	0.77	40550	-74.20	20240403	10380	0.77	20240626	40550	-74.20	20240403	10380	0.77	20240626	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
21	20240626	131340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10650	-70	5	-0.65	1755139310	163040	181.33	10930	11400	10480	13930	7510	10720	10765.08	0.00	0	-6157	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1493	-11.68	14.61	12	1.16	-912.00	729.00	40550	20240403	-73.74	10480	20240626	1.62	40550	-73.74	20240403	10480	1.62	20240626	40550	-73.74	20240403	10480	1.62	20240626	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
22	20240626	121338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10670	-50	5	-0.47	1494526250	138398	153.93	10930	11400	10500	13930	7510	10720	10798.76	0.00	0	-6404	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1496	-11.70	14.64	12	0.99	-912.00	729.00	40550	20240403	-73.69	10500	20240626	1.62	40550	-73.69	20240403	10500	1.62	20240626	40550	-73.69	20240403	10500	1.62	20240626	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
23	20240626	111341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10540	-180	5	-1.68	416025630	39186	43.58	10930	10930	10500	13930	7510	10720	10616.69	0.00	0	-1978	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1477	-11.56	14.46	12	0.28	-912.00	729.00	40550	20240403	-74.01	10500	20240626	0.38	40550	-74.01	20240403	10500	0.38	20240626	40550	-74.01	20240403	10500	0.38	20240626	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
24	20240626	101338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10610	-110	5	-1.03	251202600	23535	26.18	10930	10930	10500	13930	7510	10720	10673.58	0.00	0	-3012	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1487	-11.63	14.55	12	0.17	-912.00	729.00	40550	20240403	-73.83	10500	20240626	1.05	40550	-73.83	20240403	10500	1.05	20240626	40550	-73.83	20240403	10500	1.05	20240626	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
25	20240626	091342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	70	2	0.65	74810640	6955	7.74	10930	10930	10690	13930	7510	10720	10756.38	0.00	0	-1372	11300	11010	10780	10490	10260	10895	10375	14	3210	100	7500	10	1	14017750	1513	-11.83	14.80	12	0.05	-912.00	729.00	40550	20240403	-73.39	10550	20240625	2.27	40550	-73.39	20240403	10550	2.27	20240625	40550	-73.39	20240403	10550	2.27	20240625	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
26	20240625	161337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10720	-80	5	-0.74	958939330	89178	96.39	11010	11070	10550	14040	7560	10800	10751.26	0.00	0	6016	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1503	-11.75	14.71	12	0.64	-912.00	729.00	40550	20240403	-73.56	10550	20240625	1.61	40550	-73.56	20240403	10550	1.61	20240625	40550	-73.56	20240403	10550	1.61	20240625	0.76	N	461030	100	14 억		0	N	N	1	N	00	N
27	20240625	151335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10740	-60	5	-0.56	884167960	82217	88.86	11010	11070	10550	14040	7560	10800	10754.08	0.00	0	5129	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1506	-11.78	14.73	12	0.59	-912.00	729.00	40550	20240403	-73.51	10550	20240625	1.80	40550	-73.51	20240403	10550	1.80	20240625	40550	-73.51	20240403	10550	1.80	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
28	20240625	141338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10730	-70	5	-0.65	771301100	71682	77.48	11010	11070	10550	14040	7560	10800	10760.04	0.00	0	2121	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1504	-11.77	14.72	12	0.51	-912.00	729.00	40550	20240403	-73.54	10550	20240625	1.71	40550	-73.54	20240403	10550	1.71	20240625	40550	-73.54	20240403	10550	1.71	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
29	20240625	131339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10810	10	2	0.09	729733150	67821	73.30	11010	11070	10550	14040	7560	10800	10759.69	0.00	0	1913	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1515	-11.85	14.83	12	0.48	-912.00	729.00	40550	20240403	-73.34	10550	20240625	2.46	40550	-73.34	20240403	10550	2.46	20240625	40550	-73.34	20240403	10550	2.46	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
30	20240625	121342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10620	-180	5	-1.67	593868560	55158	59.62	11010	11070	10550	14040	7560	10800	10766.68	0.00	0	-193	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1489	-11.64	14.57	12	0.39	-912.00	729.00	40550	20240403	-73.81	10550	20240625	0.66	40550	-73.81	20240403	10550	0.66	20240625	40550	-73.81	20240403	10550	0.66	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
31	20240625	111340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10750	-50	5	-0.46	391762980	36157	39.08	11010	11070	10710	14040	7560	10800	10835.05	0.00	0	367	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1507	-11.79	14.75	12	0.26	-912.00	729.00	40550	20240403	-73.49	10710	20240625	0.37	40550	-73.49	20240403	10710	0.37	20240625	40550	-73.49	20240403	10710	0.37	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
32	20240625	101338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10810	10	2	0.09	332969090	30712	33.19	11010	11070	10710	14040	7560	10800	10841.66	0.00	0	1369	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1515	-11.85	14.83	12	0.22	-912.00	729.00	40550	20240403	-73.34	10710	20240625	0.93	40550	-73.34	20240403	10710	0.93	20240625	40550	-73.34	20240403	10710	0.93	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
33	20240625	091337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10770	-30	5	-0.28	87448440	8050	8.70	11010	11010	10770	14040	7560	10800	10863.16	0.00	0	-307	11626	11212	11006	10592	10386	11110	10490	14	3240	100	7560	10	1	14017750	1510	-11.81	14.77	12	0.06	-912.00	729.00	40550	20240403	-73.44	10770	20240625	0.00	40550	-73.44	20240403	10770	0.00	20240625	40550	-73.44	20240403	10770	0.00	20240625	0.76	N	461030	100	14 억		0	N	N	0	N	00	N
34	20240624	161337	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10800	-440	5	-3.91	1018302940	91441	62.09	11420	11420	10800	14610	7870	11240	11137.73	0.00	0	-12802	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1514	-11.84	14.81	12	0.65	-912.00	729.00	40550	20240403	-73.37	10800	20240624	0.00	40550	-73.37	20240403	10800	0.00	20240624	40550	-73.37	20240403	10800	0.00	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
35	20240624	151333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	10860	-380	5	-3.38	966074560	86616	58.81	11420	11420	10850	14610	7870	11240	11153.53	0.00	0	-12739	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1522	-11.91	14.90	12	0.62	-912.00	729.00	40550	20240403	-73.22	10850	20240624	0.09	40550	-73.22	20240403	10850	0.09	20240624	40550	-73.22	20240403	10850	0.09	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
36	20240624	141334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11040	-200	5	-1.78	809325600	72344	49.12	11420	11420	11000	14610	7870	11240	11187.18	0.00	0	-12904	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1548	-12.11	15.14	12	0.52	-912.00	729.00	40550	20240403	-72.77	11000	20240624	0.36	40550	-72.77	20240403	11000	0.36	20240624	40550	-72.77	20240403	11000	0.36	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
37	20240624	131332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11100	-140	5	-1.25	675736580	60256	40.91	11420	11420	11090	14610	7870	11240	11214.43	0.00	0	-12146	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1556	-12.17	15.23	12	0.43	-912.00	729.00	40550	20240403	-72.63	11090	20240624	0.09	40550	-72.63	20240403	11090	0.09	20240624	40550	-72.63	20240403	11090	0.09	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
38	20240624	121333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11180	-60	5	-0.53	552560080	49173	33.39	11420	11420	11090	14610	7870	11240	11237.06	0.00	0	-11323	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1567	-12.26	15.34	12	0.35	-912.00	729.00	40550	20240403	-72.43	11090	20240624	0.81	40550	-72.43	20240403	11090	0.81	20240624	40550	-72.43	20240403	11090	0.81	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
39	20240624	111335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11230	-10	5	-0.09	480819570	42770	29.04	11420	11420	11090	14610	7870	11240	11241.98	0.00	0	-9994	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1574	-12.31	15.40	12	0.31	-912.00	729.00	40550	20240403	-72.31	11090	20240624	1.26	40550	-72.31	20240403	11090	1.26	20240624	40550	-72.31	20240403	11090	1.26	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
40	20240624	101334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11350	110	2	0.98	302034250	26959	18.31	11420	11420	11090	14610	7870	11240	11203.47	0.00	0	-6453	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1591	-12.45	15.57	12	0.19	-912.00	729.00	40550	20240403	-72.01	11090	20240624	2.34	40550	-72.01	20240403	11090	2.34	20240624	40550	-72.01	20240403	11090	2.34	20240624	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
41	20240624	091334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-50	5	-0.44	122726250	10911	7.41	11420	11420	11170	14610	7870	11240	11247.94	0.00	0	-1545	11800	11520	11370	11090	10940	11660	11230	14	3370	100	7860	10	1	14017750	1569	-12.27	15.35	12	0.08	-912.00	729.00	40550	20240403	-72.40	11120	20240619	0.63	40550	-72.40	20240403	11120	0.63	20240619	40550	-72.40	20240403	11120	0.63	20240619	0.75	N	461030	100	14 억		0	N	N	10	N	00	N
42	20240621	161247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	30	2	0.27	1536182860	134708	96.89	11230	11650	11220	14570	7850	11210	11405.36	0.00	0	2959	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1576	-12.32	15.42	12	0.96	-912.00	729.00	40550	20240403	-72.28	11120	20240619	1.08	40550	-72.28	20240403	11120	1.08	20240619	40550	-72.28	20240403	11120	1.08	20240619	0.63	N	461030	100	14 억		0	N	N	10	N	00	N
43	20240621	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	90	2	0.80	1449739400	127019	91.36	11230	11650	11220	14570	7850	11210	11413.56	0.00	0	5422	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1584	-12.39	15.50	12	0.91	-912.00	729.00	40550	20240403	-72.13	11120	20240619	1.62	40550	-72.13	20240403	11120	1.62	20240619	40550	-72.13	20240403	11120	1.62	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
44	20240621	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	90	2	0.80	1255040780	109791	78.97	11230	11650	11220	14570	7850	11210	11431.18	0.00	0	6562	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1584	-12.39	15.50	12	0.78	-912.00	729.00	40550	20240403	-72.13	11120	20240619	1.62	40550	-72.13	20240403	11120	1.62	20240619	40550	-72.13	20240403	11120	1.62	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
45	20240621	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	90	2	0.80	1103105750	96328	69.29	11230	11650	11220	14570	7850	11210	11451.56	0.00	0	5723	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1584	-12.39	15.50	12	0.69	-912.00	729.00	40550	20240403	-72.13	11120	20240619	1.62	40550	-72.13	20240403	11120	1.62	20240619	40550	-72.13	20240403	11120	1.62	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
46	20240621	121251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11390	180	2	1.61	931622650	81190	58.40	11230	11650	11220	14570	7850	11210	11474.60	0.00	0	8281	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1597	-12.49	15.62	12	0.58	-912.00	729.00	40550	20240403	-71.91	11120	20240619	2.43	40550	-71.91	20240403	11120	2.43	20240619	40550	-71.91	20240403	11120	2.43	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
47	20240621	111249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	210	2	1.87	808914670	70467	50.69	11230	11650	11220	14570	7850	11210	11479.34	0.00	0	9340	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1601	-12.52	15.67	12	0.50	-912.00	729.00	40550	20240403	-71.84	11120	20240619	2.70	40550	-71.84	20240403	11120	2.70	20240619	40550	-71.84	20240403	11120	2.70	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
48	20240621	101245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11500	290	2	2.59	657595470	57227	41.16	11230	11650	11220	14570	7850	11210	11491.00	0.00	0	11609	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1612	-12.61	15.78	12	0.41	-912.00	729.00	40550	20240403	-71.64	11120	20240619	3.42	40550	-71.64	20240403	11120	3.42	20240619	40550	-71.64	20240403	11120	3.42	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
49	20240621	091251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	120	2	1.07	105773550	9291	6.68	11230	11460	11220	14570	7850	11210	11384.52	0.00	0	68	11810	11510	11340	11040	10870	11425	10955	14	3360	100	7840	10	1	14017750	1588	-12.42	15.54	12	0.07	-912.00	729.00	40550	20240403	-72.06	11120	20240619	1.89	40550	-72.06	20240403	11120	1.89	20240619	40550	-72.06	20240403	11120	1.89	20240619	0.63	N	461030	100	14 억		0	N	N	30	N	00	N
50	20240620	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11210	-40	5	-0.36	1544926120	136178	64.50	11290	11640	11170	14620	7880	11250	11345.09	0.00	0	58	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1571	-12.29	15.38	12	0.97	-912.00	729.00	40550	20240403	-72.36	11120	20240619	0.81	40550	-72.36	20240403	11120	0.81	20240619	40550	-72.36	20240403	11120	0.81	20240619	0.62	N	461030	100	14 억		0	N	N	30	N	00	N
51	20240620	151239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	50	2	0.44	1497765280	131991	62.52	11290	11640	11170	14620	7880	11250	11347.48	0.00	0	-243	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1584	-12.39	15.50	12	0.94	-912.00	729.00	40550	20240403	-72.13	11120	20240619	1.62	40550	-72.13	20240403	11120	1.62	20240619	40550	-72.13	20240403	11120	1.62	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
52	20240620	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	100	2	0.89	1348798400	118739	56.24	11290	11640	11170	14620	7880	11250	11359.35	0.00	0	-831	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1591	-12.45	15.57	12	0.85	-912.00	729.00	40550	20240403	-72.01	11120	20240619	2.07	40550	-72.01	20240403	11120	2.07	20240619	40550	-72.01	20240403	11120	2.07	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
53	20240620	131243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	70	2	0.62	1248766690	109862	52.04	11290	11640	11170	14620	7880	11250	11366.68	0.00	0	1396	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1587	-12.41	15.53	12	0.78	-912.00	729.00	40550	20240403	-72.08	11120	20240619	1.80	40550	-72.08	20240403	11120	1.80	20240619	40550	-72.08	20240403	11120	1.80	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
54	20240620	121243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	70	2	0.62	1066778640	93655	44.36	11290	11640	11170	14620	7880	11250	11390.51	0.00	0	4029	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1587	-12.41	15.53	12	0.67	-912.00	729.00	40550	20240403	-72.08	11120	20240619	1.80	40550	-72.08	20240403	11120	1.80	20240619	40550	-72.08	20240403	11120	1.80	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
55	20240620	111243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	100	2	0.89	959354610	84209	39.89	11290	11640	11170	14620	7880	11250	11392.54	0.00	0	1761	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1591	-12.45	15.57	12	0.60	-912.00	729.00	40550	20240403	-72.01	11120	20240619	2.07	40550	-72.01	20240403	11120	2.07	20240619	40550	-72.01	20240403	11120	2.07	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
56	20240620	101244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	160	2	1.42	717349370	62795	29.74	11290	11640	11170	14620	7880	11250	11423.67	0.00	0	3938	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1599	-12.51	15.65	12	0.45	-912.00	729.00	40550	20240403	-71.86	11120	20240619	2.61	40550	-71.86	20240403	11120	2.61	20240619	40550	-71.86	20240403	11120	2.61	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
57	20240620	091250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11190	-60	5	-0.53	65930240	5878	2.78	11290	11290	11170	14620	7880	11250	11216.44	0.00	0	-2832	11656	11452	11286	11082	10916	11370	11000	14	3370	100	7870	10	1	14017750	1569	-12.27	15.35	12	0.04	-912.00	729.00	40550	20240403	-72.40	11120	20240619	0.63	40550	-72.40	20240403	11120	0.63	20240619	40550	-72.40	20240403	11120	0.63	20240619	0.62	N	461030	100	14 억		0	N	N	0	N	00	N
58	20240619	161237	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11250	-240	5	-2.09	2346798490	209202	97.85	11470	11490	11120	14930	8050	11490	11217.82	0.00	0	-13926	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1577	-12.34	15.43	12	1.49	-912.00	729.00	40550	20240403	-72.26	11120	20240619	1.17	40550	-72.26	20240403	11120	1.17	20240619	40550	-72.26	20240403	11120	1.17	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
59	20240619	151239	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11160	-330	5	-2.87	2111640760	188263	88.05	11470	11490	11120	14930	8050	11490	11216.44	0.00	0	-10953	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1564	-12.24	15.31	12	1.34	-912.00	729.00	40550	20240403	-72.48	11120	20240619	0.36	40550	-72.48	20240403	11120	0.36	20240619	40550	-72.48	20240403	11120	0.36	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
60	20240619	141247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11160	-330	5	-2.87	1823795260	162533	76.02	11470	11490	11120	14930	8050	11490	11221.08	0.00	0	-5965	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1564	-12.24	15.31	12	1.16	-912.00	729.00	40550	20240403	-72.48	11120	20240619	0.36	40550	-72.48	20240403	11120	0.36	20240619	40550	-72.48	20240403	11120	0.36	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
61	20240619	131234	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11140	-350	5	-3.05	1644469270	146436	68.49	11470	11490	11120	14930	8050	11490	11229.95	0.00	0	-5389	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1562	-12.21	15.28	12	1.04	-912.00	729.00	40550	20240403	-72.53	11120	20240619	0.18	40550	-72.53	20240403	11120	0.18	20240619	40550	-72.53	20240403	11120	0.18	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
62	20240619	121235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11300	-190	5	-1.65	1229333900	109285	51.11	11470	11490	11120	14930	8050	11490	11248.88	0.00	0	-4541	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1584	-12.39	15.50	12	0.78	-912.00	729.00	40550	20240403	-72.13	11120	20240619	1.62	40550	-72.13	20240403	11120	1.62	20240619	40550	-72.13	20240403	11120	1.62	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
63	20240619	111238	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11240	-250	5	-2.18	1040895950	92542	43.28	11470	11490	11120	14930	8050	11490	11247.82	0.00	0	-6276	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1576	-12.32	15.42	12	0.66	-912.00	729.00	40550	20240403	-72.28	11120	20240619	1.08	40550	-72.28	20240403	11120	1.08	20240619	40550	-72.28	20240403	11120	1.08	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
64	20240619	101243	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11180	-310	5	-2.70	783219370	69484	32.50	11470	11490	11150	14930	8050	11490	11271.94	0.00	0	-3648	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1567	-12.26	15.34	12	0.50	-912.00	729.00	40550	20240403	-72.43	11150	20240619	0.27	40550	-72.43	20240403	11150	0.27	20240619	40550	-72.43	20240403	11150	0.27	20240619	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
65	20240619	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11400	-90	5	-0.78	139312560	12224	5.72	11470	11490	11300	14930	8050	11490	11396.64	0.00	0	-2757	12350	11920	11560	11130	10770	12135	11345	14	3440	100	8040	10	1	14017750	1598	-12.50	15.64	12	0.09	-912.00	729.00	40550	20240403	-71.89	11200	20240618	1.79	40550	-71.89	20240403	11200	1.79	20240618	40550	-71.89	20240403	11200	1.79	20240618	0.50	N	461030	100	14 억		0	N	N	500	N	00	N
66	20240618	161231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11490	30	2	0.26	2441985070	210694	124.61	11330	11990	11200	14890	8030	11460	11590.51	0.00	0	32515	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1611	-12.60	15.76	12	1.50	-912.00	729.00	40550	20240403	-71.66	11200	20240618	2.59	40550	-71.66	20240403	11200	2.59	20240618	40550	-71.66	20240403	11200	2.59	20240618	0.24	N	461030	100	14 억		0	N	N	500	N	00	N
67	20240618	151232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11620	160	2	1.40	2298274030	198218	117.23	11330	11990	11200	14890	8030	11460	11594.68	0.00	0	32547	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1629	-12.74	15.94	12	1.41	-912.00	729.00	40550	20240403	-71.34	11200	20240618	3.75	40550	-71.34	20240403	11200	3.75	20240618	40550	-71.34	20240403	11200	3.75	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
68	20240618	141236	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11700	240	2	2.09	2092202260	180503	106.76	11330	11990	11200	14890	8030	11460	11590.96	0.00	0	28841	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1640	-12.83	16.05	12	1.29	-912.00	729.00	40550	20240403	-71.15	11200	20240618	4.46	40550	-71.15	20240403	11200	4.46	20240618	40550	-71.15	20240403	11200	4.46	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
69	20240618	131235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11740	280	2	2.44	1875188460	161902	95.76	11330	11990	11200	14890	8030	11460	11582.24	0.00	0	26261	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1646	-12.87	16.10	12	1.15	-912.00	729.00	40550	20240403	-71.05	11200	20240618	4.82	40550	-71.05	20240403	11200	4.82	20240618	40550	-71.05	20240403	11200	4.82	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
70	20240618	121232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11850	390	2	3.40	1688512280	146050	86.38	11330	11990	11200	14890	8030	11460	11561.19	0.00	0	23783	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1661	-12.99	16.26	12	1.04	-912.00	729.00	40550	20240403	-70.78	11200	20240618	5.80	40550	-70.78	20240403	11200	5.80	20240618	40550	-70.78	20240403	11200	5.80	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
71	20240618	111232	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11510	50	2	0.44	967908320	85030	50.29	11330	11630	11200	14890	8030	11460	11383.14	0.00	0	14352	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1613	-12.62	15.79	12	0.61	-912.00	729.00	40550	20240403	-71.62	11200	20240618	2.77	40550	-71.62	20240403	11200	2.77	20240618	40550	-71.62	20240403	11200	2.77	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
72	20240618	101231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11500	40	2	0.35	809915820	71274	42.15	11330	11630	11200	14890	8030	11460	11363.41	0.00	0	13946	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1612	-12.61	15.78	12	0.51	-912.00	729.00	40550	20240403	-71.64	11200	20240618	2.68	40550	-71.64	20240403	11200	2.68	20240618	40550	-71.64	20240403	11200	2.68	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
73	20240618	091241	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11240	-220	5	-1.92	283523050	25147	14.87	11330	11450	11200	14890	8030	11460	11274.63	0.00	0	3821	12033	11746	11503	11216	10973	11625	11095	14	3430	100	8020	10	1	14017750	1576	-12.32	15.42	12	0.18	-912.00	729.00	40550	20240403	-72.28	11200	20240618	0.36	40550	-72.28	20240403	11200	0.36	20240618	40550	-72.28	20240403	11200	0.36	20240618	0.24	N	461030	100	14 억		0	N	N	0	N	00	N
74	20240617	161221	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11460	-260	5	-2.22	1908759360	167644	75.85	11790	11790	11260	15230	8210	11720	11385.69	0.00	0	-1680	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1606	-12.57	15.72	12	1.20	-912.00	729.00	40550	20240403	-71.74	11260	20240617	1.78	40550	-71.74	20240403	11260	1.78	20240617	40550	-71.74	20240403	11260	1.78	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
75	20240617	151229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11350	-370	5	-3.16	1808203080	158836	71.86	11790	11790	11260	15230	8210	11720	11384.07	0.00	0	-2269	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1591	-12.45	15.57	12	1.13	-912.00	729.00	40550	20240403	-72.01	11260	20240617	0.80	40550	-72.01	20240403	11260	0.80	20240617	40550	-72.01	20240403	11260	0.80	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
76	20240617	141219	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11330	-390	5	-3.33	1506936770	132265	59.84	11790	11790	11280	15230	8210	11720	11393.29	0.00	0	-3050	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1588	-12.42	15.54	12	0.94	-912.00	729.00	40550	20240403	-72.06	11280	20240617	0.44	40550	-72.06	20240403	11280	0.44	20240617	40550	-72.06	20240403	11280	0.44	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
77	20240617	131217	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11320	-400	5	-3.41	1425114160	125034	56.57	11790	11790	11280	15230	8210	11720	11397.79	0.00	0	-3145	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1587	-12.41	15.53	12	0.89	-912.00	729.00	40550	20240403	-72.08	11280	20240617	0.35	40550	-72.08	20240403	11280	0.35	20240617	40550	-72.08	20240403	11280	0.35	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
78	20240617	121218	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11340	-380	5	-3.24	1307867640	114659	51.88	11790	11790	11290	15230	8210	11720	11406.56	0.00	0	-3145	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1590	-12.43	15.56	12	0.82	-912.00	729.00	40550	20240403	-72.03	11290	20240617	0.44	40550	-72.03	20240403	11290	0.44	20240617	40550	-72.03	20240403	11290	0.44	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
79	20240617	111208	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11310	-410	5	-3.50	1177835500	103171	46.68	11790	11790	11300	15230	8210	11720	11416.32	0.00	0	-2922	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1585	-12.40	15.51	12	0.74	-912.00	729.00	40550	20240403	-72.11	11300	20240617	0.09	40550	-72.11	20240403	11300	0.09	20240617	40550	-72.11	20240403	11300	0.09	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
80	20240617	101209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	11390	-330	5	-2.82	783673880	68427	30.96	11790	11790	11310	15230	8210	11720	11452.67	0.00	0	-3105	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1597	-12.49	15.62	12	0.49	-912.00	729.00	40550	20240403	-71.91	11310	20240617	0.71	40550	-71.91	20240403	11310	0.71	20240617	40550	-71.91	20240403	11310	0.71	20240617	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
81	20240617	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	-10	5	-0.09	83539890	7119	3.22	11790	11790	11690	15230	8210	11720	11734.80	0.00	0	-1468	12406	12062	11856	11512	11306	11960	11410	14	3510	100	8200	10	1	14017750	1641	-12.84	16.06	12	0.05	-912.00	729.00	40550	20240403	-71.12	11610	20240521	0.86	40550	-71.12	20240403	11610	0.86	20240521	40550	-71.12	20240403	11610	0.86	20240521	0.20	N	461030	100	14 억		0	N	N	931	N	00	N
82	20240614	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11720	-400	5	-3.30	2583542240	218016	139.28	12040	12200	11650	15750	8490	12120	11850.70	0.00	0	3645	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1643	-12.85	16.08	12	1.56	-912.00	729.00	40550	20240403	-71.10	11610	20240521	0.95	40550	-71.10	20240403	11610	0.95	20240521	40550	-71.10	20240403	11610	0.95	20240521	0.16	N	461030	100	14 억		0	N	N	931	N	00	N
83	20240614	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11790	-330	5	-2.72	2441738580	205935	131.56	12040	12200	11650	15750	8490	12120	11856.84	0.00	0	442	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1653	-12.93	16.17	12	1.47	-912.00	729.00	40550	20240403	-70.92	11610	20240521	1.55	40550	-70.92	20240403	11610	1.55	20240521	40550	-70.92	20240403	11610	1.55	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
84	20240614	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-210	5	-1.73	2205940660	186014	118.83	12040	12200	11650	15750	8490	12120	11859.00	0.00	0	371	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1670	-13.06	16.34	12	1.33	-912.00	729.00	40550	20240403	-70.63	11610	20240521	2.58	40550	-70.63	20240403	11610	2.58	20240521	40550	-70.63	20240403	11610	2.58	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
85	20240614	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11960	-160	5	-1.32	2063105670	174004	111.16	12040	12200	11650	15750	8490	12120	11856.66	0.00	0	118	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1677	-13.11	16.41	12	1.24	-912.00	729.00	40550	20240403	-70.51	11610	20240521	3.01	40550	-70.51	20240403	11610	3.01	20240521	40550	-70.51	20240403	11610	3.01	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
86	20240614	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	-220	5	-1.82	1936202280	163320	104.33	12040	12200	11650	15750	8490	12120	11855.27	0.00	0	715	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1668	-13.05	16.32	12	1.17	-912.00	729.00	40550	20240403	-70.65	11610	20240521	2.50	40550	-70.65	20240403	11610	2.50	20240521	40550	-70.65	20240403	11610	2.50	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
87	20240614	111157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11910	-210	5	-1.73	1492075910	126411	80.76	12040	12120	11650	15750	8490	12120	11803.37	0.00	0	1022	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1670	-13.06	16.34	12	0.90	-912.00	729.00	40550	20240403	-70.63	11610	20240521	2.58	40550	-70.63	20240403	11610	2.58	20240521	40550	-70.63	20240403	11610	2.58	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
88	20240614	101157	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11750	-370	5	-3.05	1093998550	92634	59.18	12040	12120	11650	15750	8490	12120	11809.90	0.00	0	-296	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1647	-12.88	16.12	12	0.66	-912.00	729.00	40550	20240403	-71.02	11610	20240521	1.21	40550	-71.02	20240403	11610	1.21	20240521	40550	-71.02	20240403	11610	1.21	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
89	20240614	091203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11860	-260	5	-2.15	372897330	31122	19.88	12040	12120	11850	15750	8490	12120	11981.79	0.00	0	-2612	12473	12296	12173	11996	11873	12235	11935	14	3630	100	8480	10	1	14017750	1663	-13.00	16.27	12	0.22	-912.00	729.00	40550	20240403	-70.75	11610	20240521	2.15	40550	-70.75	20240403	11610	2.15	20240521	40550	-70.75	20240403	11610	2.15	20240521	0.16	N	461030	100	14 억		0	N	N	0	N	00	N
90	20240613	161142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	0	3	0.00	1893423260	155721	105.02	12160	12350	12050	15750	8490	12120	12159.07	0.00	0	2848	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1696	-13.29	16.63	12	1.11	-912.00	729.00	40550	20240403	-70.11	11610	20240521	4.39	40550	-70.11	20240403	11610	4.39	20240521	40550	-70.11	20240403	11610	4.39	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
91	20240613	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	0	3	0.00	1837939220	151143	101.93	12160	12350	12050	15750	8490	12120	12160.27	0.00	0	3664	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1696	-13.29	16.63	12	1.08	-912.00	729.00	40550	20240403	-70.11	11610	20240521	4.39	40550	-70.11	20240403	11610	4.39	20240521	40550	-70.11	20240403	11610	4.39	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
92	20240613	141150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12100	-20	5	-0.17	1588406850	130548	88.04	12160	12350	12050	15750	8490	12120	12167.22	0.00	0	682	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1693	-13.27	16.60	12	0.93	-912.00	729.00	40550	20240403	-70.16	11610	20240521	4.22	40550	-70.16	20240403	11610	4.22	20240521	40550	-70.16	20240403	11610	4.22	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
93	20240613	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12130	10	2	0.08	1379703290	113312	76.42	12160	12350	12100	15750	8490	12120	12176.14	0.00	0	1265	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1697	-13.30	16.64	12	0.81	-912.00	729.00	40550	20240403	-70.09	11610	20240521	4.48	40550	-70.09	20240403	11610	4.48	20240521	40550	-70.09	20240403	11610	4.48	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
94	20240613	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	50	2	0.41	1105133470	90675	61.15	12160	12350	12100	15750	8490	12120	12187.85	0.00	0	176	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1703	-13.34	16.69	12	0.65	-912.00	729.00	40550	20240403	-69.99	11610	20240521	4.82	40550	-69.99	20240403	11610	4.82	20240521	40550	-69.99	20240403	11610	4.82	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
95	20240613	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	20	2	0.17	992756670	81414	54.91	12160	12350	12100	15750	8490	12120	12193.93	0.00	0	667	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1699	-13.31	16.65	12	0.58	-912.00	729.00	40550	20240403	-70.06	11610	20240521	4.57	40550	-70.06	20240403	11610	4.57	20240521	40550	-70.06	20240403	11610	4.57	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
96	20240613	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12170	50	2	0.41	796584860	65312	44.05	12160	12350	12100	15750	8490	12120	12196.61	0.00	0	1726	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1703	-13.34	16.69	12	0.47	-912.00	729.00	40550	20240403	-69.99	11610	20240521	4.82	40550	-69.99	20240403	11610	4.82	20240521	40550	-69.99	20240403	11610	4.82	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
97	20240613	091154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12140	20	2	0.17	135188490	11130	7.51	12160	12240	12100	15750	8490	12120	12146.32	0.00	0	-1834	12660	12390	12150	11880	11640	12270	11760	14	3630	100	8480	10	1	13992625	1699	-13.31	16.65	12	0.08	-912.00	729.00	40550	20240403	-70.06	11610	20240521	4.57	40550	-70.06	20240403	11610	4.57	20240521	40550	-70.06	20240403	11610	4.57	20240521	0.12	N	461030	100	13 억		0	N	N	0	N	00	N
98	20240612	161134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12120	50	2	0.41	1775565300	146738	55.36	12180	12420	11910	15690	8450	12070	12100.23	0.00	0	2619	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1696	-13.29	16.63	12	1.05	-912.00	729.00	40550	20240403	-70.11	11610	20240521	4.39	40550	-70.11	20240403	11610	4.39	20240521	40550	-70.11	20240403	11610	4.39	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
99	20240612	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12060	-10	5	-0.08	1708234350	141175	53.26	12180	12420	11910	15690	8450	12070	12100.12	0.00	0	2624	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1688	-13.22	16.54	12	1.01	-912.00	729.00	40550	20240403	-70.26	11610	20240521	3.88	40550	-70.26	20240403	11610	3.88	20240521	40550	-70.26	20240403	11610	3.88	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
100	20240612	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11970	-100	5	-0.83	1433387070	118261	44.62	12180	12420	11910	15690	8450	12070	12120.54	0.00	0	1971	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1675	-13.12	16.42	12	0.85	-912.00	729.00	40550	20240403	-70.48	11610	20240521	3.10	40550	-70.48	20240403	11610	3.10	20240521	40550	-70.48	20240403	11610	3.10	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
101	20240612	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11980	-90	5	-0.75	1275424100	105047	39.63	12180	12420	11950	15690	8450	12070	12141.46	0.00	0	3695	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1676	-13.14	16.43	12	0.75	-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	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
102	20240612	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12050	-20	5	-0.17	970104540	79593	30.03	12180	12420	12000	15690	8450	12070	12188.31	0.00	0	4031	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1686	-13.21	16.53	12	0.57	-912.00	729.00	40550	20240403	-70.28	11610	20240521	3.79	40550	-70.28	20240403	11610	3.79	20240521	40550	-70.28	20240403	11610	3.79	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
103	20240612	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12090	20	2	0.17	873722180	71586	27.01	12180	12420	12000	15690	8450	12070	12205.21	0.00	0	3924	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1692	-13.26	16.58	12	0.51	-912.00	729.00	40550	20240403	-70.18	11610	20240521	4.13	40550	-70.18	20240403	11610	4.13	20240521	40550	-70.18	20240403	11610	4.13	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
104	20240612	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12080	10	2	0.08	720524020	58910	22.23	12180	12420	12000	15690	8450	12070	12230.93	0.00	0	4346	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1690	-13.25	16.57	12	0.42	-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	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
105	20240612	091142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12180	110	2	0.91	127441060	10566	3.99	12180	12200	12000	15690	8450	12070	12061.43	0.00	0	370	12630	12350	12160	11880	11690	12255	11785	14	3620	100	8440	10	1	13992625	1704	-13.36	16.71	12	0.08	-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	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
106	20240610	161129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12450	-100	5	-0.80	1569319340	124853	72.99	12700	12780	12450	16310	8790	12550	12569.92	0.00	0	-13925	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1742	-13.65	17.08	12	0.89	-912.00	729.00	40550	20240403	-69.30	11610	20240521	7.24	40550	-69.30	20240403	11610	7.24	20240521	40550	-69.30	20240403	11610	7.24	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
107	20240610	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12480	-70	5	-0.56	1460859740	116157	67.91	12700	12780	12480	16310	8790	12550	12576.61	0.00	0	-14022	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1746	-13.68	17.12	12	0.83	-912.00	729.00	40550	20240403	-69.22	11610	20240521	7.49	40550	-69.22	20240403	11610	7.49	20240521	40550	-69.22	20240403	11610	7.49	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
108	20240610	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12570	20	2	0.16	1163228840	92377	54.01	12700	12780	12490	16310	8790	12550	12592.22	0.00	0	-9666	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1759	-13.78	17.24	12	0.66	-912.00	729.00	40550	20240403	-69.00	11610	20240521	8.27	40550	-69.00	20240403	11610	8.27	20240521	40550	-69.00	20240403	11610	8.27	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
109	20240610	131131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12620	70	2	0.56	961645210	76316	44.62	12700	12780	12490	16310	8790	12550	12600.88	0.00	0	-4255	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1766	-13.84	17.31	12	0.55	-912.00	729.00	40550	20240403	-68.88	11610	20240521	8.70	40550	-68.88	20240403	11610	8.70	20240521	40550	-68.88	20240403	11610	8.70	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
110	20240610	121133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	50	2	0.40	857162280	68007	39.76	12700	12780	12490	16310	8790	12550	12604.08	0.00	0	-5445	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1763	-13.82	17.28	12	0.49	-912.00	729.00	40550	20240403	-68.93	11610	20240521	8.53	40550	-68.93	20240403	11610	8.53	20240521	40550	-68.93	20240403	11610	8.53	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
111	20240610	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12540	-10	5	-0.08	718038680	56966	33.30	12700	12780	12490	16310	8790	12550	12604.75	0.00	0	-6585	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1755	-13.75	17.20	12	0.41	-912.00	729.00	40550	20240403	-69.08	11610	20240521	8.01	40550	-69.08	20240403	11610	8.01	20240521	40550	-69.08	20240403	11610	8.01	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
112	20240610	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	0	3	0.00	611550170	48478	28.34	12700	12780	12490	16310	8790	12550	12615.09	0.00	0	-7939	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1756	-13.76	17.22	12	0.35	-912.00	729.00	40550	20240403	-69.05	11610	20240521	8.10	40550	-69.05	20240403	11610	8.10	20240521	40550	-69.05	20240403	11610	8.10	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
113	20240610	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	50	2	0.40	210966000	16743	9.79	12700	12700	12490	16310	8790	12550	12600.45	0.00	0	-5731	12863	12706	12563	12406	12263	12785	12485	14	3760	100	8780	10	1	13992625	1763	-13.82	17.28	12	0.12	-912.00	729.00	40550	20240403	-68.93	11610	20240521	8.53	40550	-68.93	20240403	11610	8.53	20240521	40550	-68.93	20240403	11610	8.53	20240521	0.09	N	461030	100	13 억		0	N	N	0	N	00	N
114	20240607	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	-50	5	-0.40	2113163580	168273	49.70	12450	12720	12420	16380	8820	12600	12558.00	0.00	0	17695	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1756	-13.76	17.22	12	1.20	-912.00	729.00	40550	20240403	-69.05	11610	20240521	8.10	40550	-69.05	20240403	11610	8.10	20240521	40550	-69.05	20240403	11610	8.10	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
115	20240607	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	40	2	0.32	1950533710	155333	45.88	12450	12720	12420	16380	8820	12600	12557.11	0.00	0	17653	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1769	-13.86	17.34	12	1.11	-912.00	729.00	40550	20240403	-68.83	11610	20240521	8.87	40550	-68.83	20240403	11610	8.87	20240521	40550	-68.83	20240403	11610	8.87	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
116	20240607	141208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12520	-80	5	-0.63	1458034610	116167	34.31	12450	12720	12420	16380	8820	12600	12551.19	0.00	0	9201	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1752	-13.73	17.17	12	0.83	-912.00	729.00	40550	20240403	-69.12	11610	20240521	7.84	40550	-69.12	20240403	11610	7.84	20240521	40550	-69.12	20240403	11610	7.84	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
117	20240607	131209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	10	2	0.08	1189450260	94732	27.98	12450	12720	12420	16380	8820	12600	12555.95	0.00	0	6292	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1764	-13.83	17.30	12	0.68	-912.00	729.00	40550	20240403	-68.90	11610	20240521	8.61	40550	-68.90	20240403	11610	8.61	20240521	40550	-68.90	20240403	11610	8.61	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
118	20240607	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	0	3	0.00	1078183360	85881	25.36	12450	12720	12420	16380	8820	12600	12554.39	0.00	0	6658	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1763	-13.82	17.28	12	0.61	-912.00	729.00	40550	20240403	-68.93	11610	20240521	8.53	40550	-68.93	20240403	11610	8.53	20240521	40550	-68.93	20240403	11610	8.53	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
119	20240607	111154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	10	2	0.08	897916120	71546	21.13	12450	12720	12420	16380	8820	12600	12550.19	0.00	0	5669	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1764	-13.83	17.30	12	0.51	-912.00	729.00	40550	20240403	-68.90	11610	20240521	8.61	40550	-68.90	20240403	11610	8.61	20240521	40550	-68.90	20240403	11610	8.61	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
120	20240607	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	0	3	0.00	628138920	50084	14.79	12450	12720	12420	16380	8820	12600	12541.71	0.00	0	1825	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1763	-13.82	17.28	12	0.36	-912.00	729.00	40550	20240403	-68.93	11610	20240521	8.53	40550	-68.93	20240403	11610	8.53	20240521	40550	-68.93	20240403	11610	8.53	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
121	20240607	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12490	-110	5	-0.87	273550670	21932	6.48	12450	12560	12420	16380	8820	12600	12472.67	0.00	0	758	13680	13140	12810	12270	11940	12975	12105	14	3780	100	8820	10	1	13992625	1748	-13.70	17.13	12	0.16	-912.00	729.00	40550	20240403	-69.20	11610	20240521	7.58	40550	-69.20	20240403	11610	7.58	20240521	40550	-69.20	20240403	11610	7.58	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
122	20240605	161208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12600	-650	5	-4.91	4177939000	328175	43.32	13270	13350	12480	17220	9280	13250	12730.75	0.00	0	-15877	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1763	-13.82	17.28	12	2.35	-912.00	729.00	40550	20240403	-68.93	11610	20240521	8.53	40550	-68.93	20240403	11610	8.53	20240521	40550	-68.93	20240403	11610	8.53	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
123	20240605	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12640	-610	5	-4.60	4026418890	316168	41.73	13270	13350	12480	17220	9280	13250	12734.85	0.00	0	-16162	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1769	-13.86	17.34	12	2.26	-912.00	729.00	40550	20240403	-68.83	11610	20240521	8.87	40550	-68.83	20240403	11610	8.87	20240521	40550	-68.83	20240403	11610	8.87	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
124	20240605	141206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12680	-570	5	-4.30	3361472650	263253	34.75	13270	13350	12520	17220	9280	13250	12768.74	0.00	0	-17167	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1774	-13.90	17.39	12	1.88	-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	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
125	20240605	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-480	5	-3.62	3137778040	245623	32.42	13270	13350	12520	17220	9280	13250	12774.52	0.00	0	-16307	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1787	-14.00	17.52	12	1.76	-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	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
126	20240605	121202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12660	-590	5	-4.45	2914811720	228119	30.11	13270	13350	12520	17220	9280	13250	12777.32	0.00	0	-15695	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1771	-13.88	17.37	12	1.63	-912.00	729.00	40550	20240403	-68.78	11610	20240521	9.04	40550	-68.78	20240403	11610	9.04	20240521	40550	-68.78	20240403	11610	9.04	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
127	20240605	111205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12670	-580	5	-4.38	2769944870	216664	28.60	13270	13350	12520	17220	9280	13250	12784.23	0.00	0	-12369	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1773	-13.89	17.38	12	1.55	-912.00	729.00	40550	20240403	-68.75	11610	20240521	9.13	40550	-68.75	20240403	11610	9.13	20240521	40550	-68.75	20240403	11610	9.13	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
128	20240605	101201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12580	-670	5	-5.06	2300666770	179624	23.71	13270	13350	12520	17220	9280	13250	12807.91	0.00	0	-15493	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1760	-13.79	17.26	12	1.28	-912.00	729.00	40550	20240403	-68.98	11610	20240521	8.35	40550	-68.98	20240403	11610	8.35	20240521	40550	-68.98	20240403	11610	8.35	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
129	20240605	091201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-390	5	-2.94	788403250	60484	7.98	13270	13350	12850	17220	9280	13250	13034.44	0.00	0	-2585	14583	13916	13563	12896	12543	13740	12720	14	3970	100	9270	10	1	13992625	1799	-14.10	17.64	12	0.43	-912.00	729.00	40550	20240403	-68.29	11610	20240521	10.77	40550	-68.29	20240403	11610	10.77	20240521	40550	-68.29	20240403	11610	10.77	20240521	0.07	N	461030	100	13 억		0	N	N	0	N	00	N
130	20240604	161150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13250	-330	5	-2.43	9644101060	708564	59.22	14050	14230	13210	17650	9510	13580	13613.29	0.00	0	-39937	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1854	-14.53	18.18	12	5.06	-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	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
131	20240604	151153	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	-290	5	-2.14	9138370140	670439	56.04	14050	14230	13210	17650	9510	13580	13630.43	0.00	0	-45325	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1860	-14.57	18.23	12	4.79	-912.00	729.00	40550	20240403	-67.23	11610	20240521	14.47	40550	-67.23	20240403	11610	14.47	20240521	40550	-67.23	20240403	11610	14.47	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
132	20240604	141155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-340	5	-2.50	8398599210	614654	51.38	14050	14230	13240	17650	9510	13580	13663.95	0.00	0	-53714	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1853	-14.52	18.16	12	4.39	-912.00	729.00	40550	20240403	-67.35	11610	20240521	14.04	40550	-67.35	20240403	11610	14.04	20240521	40550	-67.35	20240403	11610	14.04	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
133	20240604	131152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	-200	5	-1.47	7765063880	566985	47.39	14050	14230	13300	17650	9510	13580	13695.36	0.00	0	-53778	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1872	-14.67	18.35	12	4.05	-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	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
134	20240604	121150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13310	-270	5	-1.99	6634775520	482496	40.33	14050	14230	13300	17650	9510	13580	13750.94	0.00	0	-51139	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1862	-14.59	18.26	12	3.45	-912.00	729.00	40550	20240403	-67.18	11610	20240521	14.64	40550	-67.18	20240403	11610	14.64	20240521	40550	-67.18	20240403	11610	14.64	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
135	20240604	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13440	-140	5	-1.03	5948521940	431222	36.04	14050	14230	13320	17650	9510	13580	13794.57	0.00	0	-50143	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1881	-14.74	18.44	12	3.08	-912.00	729.00	40550	20240403	-66.86	11610	20240521	15.76	40550	-66.86	20240403	11610	15.76	20240521	40550	-66.86	20240403	11610	15.76	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
136	20240604	101149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13670	90	2	0.66	5207299210	376543	31.47	14050	14230	13320	17650	9510	13580	13829.23	0.00	0	-50817	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1913	-14.99	18.75	12	2.69	-912.00	729.00	40550	20240403	-66.29	11610	20240521	17.74	40550	-66.29	20240403	11610	17.74	20240521	40550	-66.29	20240403	11610	17.74	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
137	20240604	091148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13940	360	2	2.65	2331242990	166004	13.88	14050	14230	13810	17650	9510	13580	14043.29	0.00	0	-21347	15320	14450	13830	12960	12340	14885	13395	14	4070	100	9500	10	1	13992625	1951	-15.29	19.12	12	1.19	-912.00	729.00	40550	20240403	-65.62	11610	20240521	20.07	40550	-65.62	20240403	11610	20.07	20240521	40550	-65.62	20240403	11610	20.07	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
138	20240603	161135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	410	2	3.11	16087816350	1159624	239.28	13500	14700	13210	17120	9220	13170	13875.78	0.00	0	52347	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1900	-14.89	18.63	12	8.29	-912.00	729.00	40550	20240403	-66.51	11610	20240521	16.97	40550	-66.51	20240403	11610	16.97	20240521	40550	-66.51	20240403	11610	16.97	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
139	20240603	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13590	420	2	3.19	15652089420	1127559	232.66	13500	14700	13210	17120	9220	13170	13882.86	0.00	0	47623	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1902	-14.90	18.64	12	8.06	-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	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
140	20240603	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	330	2	2.51	14293114590	1027356	211.98	13500	14700	13210	17120	9220	13170	13914.20	0.00	0	41970	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1889	-14.80	18.52	12	7.34	-912.00	729.00	40550	20240403	-66.71	11610	20240521	16.28	40550	-66.71	20240403	11610	16.28	20240521	40550	-66.71	20240403	11610	16.28	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
141	20240603	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13580	410	2	3.11	13303070280	954274	196.90	13500	14700	13210	17120	9220	13170	13942.39	0.00	0	32740	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1900	-14.89	18.63	12	6.82	-912.00	729.00	40550	20240403	-66.51	11610	20240521	16.97	40550	-66.51	20240403	11610	16.97	20240521	40550	-66.51	20240403	11610	16.97	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
142	20240603	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13490	320	2	2.43	12100047690	865364	178.56	13500	14700	13210	17120	9220	13170	13984.79	0.00	0	37609	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1888	-14.79	18.50	12	6.18	-912.00	729.00	40550	20240403	-66.73	11610	20240521	16.19	40550	-66.73	20240403	11610	16.19	20240521	40550	-66.73	20240403	11610	16.19	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
143	20240603	111129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13380	210	2	1.59	11066257480	787881	162.57	13500	14700	13210	17120	9220	13170	14048.18	0.00	0	48068	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1872	-14.67	18.35	12	5.63	-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	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
144	20240603	101122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13800	630	2	4.78	9125400260	645090	133.11	13500	14700	13210	17120	9220	13170	14149.45	0.00	0	73428	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1931	-15.13	18.93	12	4.61	-912.00	729.00	40550	20240403	-65.97	11610	20240521	18.86	40550	-65.97	20240403	11610	18.86	20240521	40550	-65.97	20240403	11610	18.86	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N
145	20240603	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13730	560	2	4.25	984433840	72832	15.03	13500	13870	13210	17120	9220	13170	13527.90	0.00	0	9592	14850	14010	13590	12750	12330	13800	12540	14	3950	100	9210	10	1	13992625	1921	-15.05	18.83	12	0.52	-912.00	729.00	40550	20240403	-66.14	11610	20240521	18.26	40550	-66.14	20240403	11610	18.26	20240521	40550	-66.14	20240403	11610	18.26	20240521	0.08	N	461030	100	13 억		0	N	N	0	N	00	N