KissMeData/039830/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	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	50	2	0.76	53950440	8219	169.22	6600	6650	6510	8560	4620	6590	6564.10	0.90	0	-301	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	715	10.05	0.51	12	0.08	661.00	13089.00	7810	20231221	-14.98	6250	20231010	6.24	7470	-11.11	20240215	6510	2.00	20240628	7810	-14.98	20231221	6250	6.24	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
3	20240628	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	20	2	0.30	51128260	7793	160.45	6600	6610	6510	8560	4620	6590	6560.77	0.90	0	-259	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	711	10.00	0.51	12	0.07	661.00	13089.00	7810	20231221	-15.36	6250	20231010	5.76	7470	-11.51	20240215	6510	1.54	20240628	7810	-15.36	20231221	6250	5.76	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
4	20240628	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-10	5	-0.15	37820190	5773	118.86	6600	6610	6510	8560	4620	6590	6551.19	0.90	0	-257	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	708	9.95	0.50	12	0.05	661.00	13089.00	7810	20231221	-15.75	6250	20231010	5.28	7470	-11.91	20240215	6510	1.08	20240628	7810	-15.75	20231221	6250	5.28	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
5	20240628	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-20	5	-0.30	27010840	4122	84.87	6600	6610	6510	8560	4620	6590	6552.80	0.90	0	-51	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	707	9.94	0.50	12	0.04	661.00	13089.00	7810	20231221	-15.88	6250	20231010	5.12	7470	-12.05	20240215	6510	0.92	20240628	7810	-15.88	20231221	6250	5.12	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
6	20240628	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-40	5	-0.61	18016690	2746	56.54	6600	6610	6510	8560	4620	6590	6561.01	0.90	0	-51	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	705	9.91	0.50	12	0.03	661.00	13089.00	7810	20231221	-16.13	6250	20231010	4.80	7470	-12.32	20240215	6510	0.61	20240628	7810	-16.13	20231221	6250	4.80	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
7	20240628	110459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-10	5	-0.15	10954110	1670	34.38	6600	6610	6510	8560	4620	6590	6559.26	0.90	0	-73	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	708	9.95	0.50	12	0.02	661.00	13089.00	7810	20231221	-15.75	6250	20231010	5.28	7470	-11.91	20240215	6510	1.08	20240628	7810	-15.75	20231221	6250	5.28	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
8	20240628	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	10	2	0.15	10341470	1577	32.47	6600	6610	6510	8560	4620	6590	6557.58	0.90	0	-73	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	710	9.98	0.50	12	0.01	661.00	13089.00	7810	20231221	-15.49	6250	20231010	5.60	7470	-11.65	20240215	6510	1.38	20240628	7810	-15.49	20231221	6250	5.60	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
9	20240628	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	10	2	0.15	1009750	153	3.15	6600	6600	6600	8560	4620	6590	6600.00	0.90	0	0	6670	6630	6600	6560	6530	6615	6545	54	1970	500	4740	10	1	10762890	710	9.98	0.50	12	0.00	661.00	13089.00	7810	20231221	-15.49	6250	20231010	5.60	7470	-11.65	20240215	6550	0.76	20240625	7810	-15.49	20231221	6250	5.60	20231010	0.50	N	039830	500	53 억		97177	N	N	0	N	00	N
10	20240627	160452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-30	5	-0.45	31287350	4734	73.19	6620	6640	6570	8600	4640	6620	6609.08	0.91	0	-440	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	709	9.97	0.50	12	0.04	661.00	13089.00	7810	20231221	-15.62	6250	20231010	5.44	7470	-11.78	20240215	6550	0.61	20240625	7810	-15.62	20231221	6250	5.44	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
11	20240627	150459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-30	5	-0.45	30114030	4556	70.44	6620	6640	6570	8600	4640	6620	6609.75	0.91	0	-438	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	709	9.97	0.50	12	0.04	661.00	13089.00	7810	20231221	-15.62	6250	20231010	5.44	7470	-11.78	20240215	6550	0.61	20240625	7810	-15.62	20231221	6250	5.44	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
12	20240627	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-10	5	-0.15	28825220	4361	67.42	6620	6640	6570	8600	4640	6620	6609.77	0.91	0	-435	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	711	10.00	0.51	12	0.04	661.00	13089.00	7810	20231221	-15.36	6250	20231010	5.76	7470	-11.51	20240215	6550	0.92	20240625	7810	-15.36	20231221	6250	5.76	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
13	20240627	130456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-40	5	-0.60	24408240	3693	57.10	6620	6640	6570	8600	4640	6620	6609.33	0.91	0	-221	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	708	9.95	0.50	12	0.03	661.00	13089.00	7810	20231221	-15.75	6250	20231010	5.28	7470	-11.91	20240215	6550	0.46	20240625	7810	-15.75	20231221	6250	5.28	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
14	20240627	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	10	2	0.15	22148020	3350	51.79	6620	6640	6570	8600	4640	6620	6611.35	0.91	0	-118	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	714	10.03	0.51	12	0.03	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6550	1.22	20240625	7810	-15.11	20231221	6250	6.08	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
15	20240627	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	20	2	0.30	7873310	1194	18.46	6620	6640	6570	8600	4640	6620	6594.06	0.91	0	-51	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	715	10.05	0.51	12	0.01	661.00	13089.00	7810	20231221	-14.98	6250	20231010	6.24	7470	-11.11	20240215	6550	1.37	20240625	7810	-14.98	20231221	6250	6.24	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
16	20240627	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	10	2	0.15	6556650	995	15.38	6620	6640	6570	8600	4640	6620	6589.60	0.91	0	-4	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	714	10.03	0.51	12	0.01	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6550	1.22	20240625	7810	-15.11	20231221	6250	6.08	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
17	20240627	090456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	0	3	0.00	390720	59	0.91	6620	6640	6620	8600	4640	6620	6622.37	0.91	0	-3	6720	6670	6610	6560	6500	6695	6585	54	1980	500	4760	10	1	10762890	713	10.02	0.51	12	0.00	661.00	13089.00	7810	20231221	-15.24	6250	20231010	5.92	7470	-11.38	20240215	6550	1.07	20240625	7810	-15.24	20231221	6250	5.92	20231010	0.52	N	039830	500	53 억		97617	N	N	0	N	00	N
18	20240626	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	10	2	0.15	42735820	6468	36.00	6610	6660	6550	8590	4630	6610	6607.27	0.90	0	316	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	713	10.02	0.51	12	0.06	661.00	13089.00	7810	20231221	-15.24	6250	20231010	5.92	7470	-11.38	20240215	6550	1.07	20240626	7810	-15.24	20231221	6250	5.92	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
19	20240626	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	0	3	0.00	37766180	5716	31.81	6610	6660	6550	8590	4630	6610	6607.10	0.90	0	316	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	711	10.00	0.51	12	0.05	661.00	13089.00	7810	20231221	-15.36	6250	20231010	5.76	7470	-11.51	20240215	6550	0.92	20240626	7810	-15.36	20231221	6250	5.76	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
20	20240626	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	20	2	0.30	29800350	4515	25.13	6610	6640	6550	8590	4630	6610	6600.30	0.90	0	316	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	714	10.03	0.51	12	0.04	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6550	1.22	20240626	7810	-15.11	20231221	6250	6.08	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
21	20240626	130457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	10	2	0.15	27761080	4207	23.41	6610	6640	6550	8590	4630	6610	6598.78	0.90	0	316	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	713	10.02	0.51	12	0.04	661.00	13089.00	7810	20231221	-15.24	6250	20231010	5.92	7470	-11.38	20240215	6550	1.07	20240626	7810	-15.24	20231221	6250	5.92	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
22	20240626	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	20	2	0.30	19874720	3016	16.78	6610	6640	6550	8590	4630	6610	6589.76	0.90	0	375	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	714	10.03	0.51	12	0.03	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6550	1.22	20240626	7810	-15.11	20231221	6250	6.08	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
23	20240626	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-20	5	-0.30	14534870	2208	12.29	6610	6640	6550	8590	4630	6610	6582.82	0.90	0	375	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	709	9.97	0.50	12	0.02	661.00	13089.00	7810	20231221	-15.62	6250	20231010	5.44	7470	-11.78	20240215	6550	0.61	20240626	7810	-15.62	20231221	6250	5.44	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
24	20240626	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-10	5	-0.15	13235650	2011	11.19	6610	6640	6550	8590	4630	6610	6581.63	0.90	0	375	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	710	9.98	0.50	12	0.02	661.00	13089.00	7810	20231221	-15.49	6250	20231010	5.60	7470	-11.65	20240215	6550	0.76	20240626	7810	-15.49	20231221	6250	5.60	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
25	20240626	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	30	2	0.45	59520	9	0.05	6610	6640	6610	8590	4630	6610	6613.33	0.90	0	0	6770	6690	6620	6540	6470	6655	6505	54	1980	500	4750	10	1	10762890	715	10.05	0.51	12	0.00	661.00	13089.00	7810	20231221	-14.98	6250	20231010	6.24	7470	-11.11	20240215	6550	1.37	20240625	7810	-14.98	20231221	6250	6.24	20231010	0.52	N	039830	500	53 억		97301	N	N	0	N	00	N
26	20240625	160455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-60	5	-0.90	118253410	17969	227.40	6670	6700	6550	8670	4670	6670	6580.77	0.88	0	2284	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	711	10.00	0.51	12	0.17	661.00	13089.00	7810	20231221	-15.36	6250	20231010	5.76	7470	-11.51	20240215	6550	0.92	20240625	7810	-15.36	20231221	6250	5.76	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
27	20240625	150455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-50	5	-0.75	114889190	17460	220.96	6670	6700	6550	8670	4670	6670	6580.14	0.88	0	2338	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	713	10.02	0.51	12	0.16	661.00	13089.00	7810	20231221	-15.24	6250	20231010	5.92	7470	-11.38	20240215	6550	1.07	20240625	7810	-15.24	20231221	6250	5.92	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
28	20240625	140455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-70	5	-1.05	112215870	17055	215.83	6670	6700	6550	8670	4670	6670	6579.65	0.88	0	2455	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	710	9.98	0.50	12	0.16	661.00	13089.00	7810	20231221	-15.49	6250	20231010	5.60	7470	-11.65	20240215	6550	0.76	20240625	7810	-15.49	20231221	6250	5.60	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
29	20240625	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-70	5	-1.05	99419830	15114	191.27	6670	6700	6550	8670	4670	6670	6578.00	0.88	0	2512	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	710	9.98	0.50	12	0.14	661.00	13089.00	7810	20231221	-15.49	6250	20231010	5.60	7470	-11.65	20240215	6550	0.76	20240625	7810	-15.49	20231221	6250	5.60	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
30	20240625	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-80	5	-1.20	99077200	15062	190.61	6670	6700	6550	8670	4670	6670	6577.96	0.88	0	2512	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	709	9.97	0.50	12	0.14	661.00	13089.00	7810	20231221	-15.62	6250	20231010	5.44	7470	-11.78	20240215	6550	0.61	20240625	7810	-15.62	20231221	6250	5.44	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
31	20240625	110458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	-100	5	-1.50	41447160	6281	79.49	6670	6700	6570	8670	4670	6670	6598.82	0.88	0	1352	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	707	9.94	0.50	12	0.06	661.00	13089.00	7810	20231221	-15.88	6250	20231010	5.12	7470	-12.05	20240215	6560	0.15	20240405	7810	-15.88	20231221	6250	5.12	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
32	20240625	100455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-40	5	-0.60	7061670	1068	13.52	6670	6700	6590	8670	4670	6670	6612.05	0.88	0	303	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	714	10.03	0.51	12	0.01	661.00	13089.00	7810	20231221	-15.11	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7810	-15.11	20231221	6250	6.08	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
33	20240625	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	30	2	0.45	60060	9	0.11	6670	6700	6670	8670	4670	6670	6673.33	0.88	0	0	6830	6750	6670	6590	6510	6710	6550	54	2000	500	4800	10	1	10762890	721	10.14	0.51	12	0.00	661.00	13089.00	7810	20231221	-14.21	6250	20231010	7.20	7470	-10.31	20240215	6560	2.13	20240405	7810	-14.21	20231221	6250	7.20	20231010	0.52	N	039830	500	53 억		95017	N	N	0	N	00	N
34	20240624	160453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	51915790	7802	67.51	6710	6750	6590	8740	4720	6730	6654.16	0.88	0	317	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	718	10.09	0.51	12	0.07	661.00	13089.00	7810	20231221	-14.60	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
35	20240624	150454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	51569020	7750	67.06	6710	6750	6590	8740	4720	6730	6654.07	0.88	0	320	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	718	10.09	0.51	12	0.07	661.00	13089.00	7810	20231221	-14.60	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
36	20240624	140454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	48652880	7310	63.25	6710	6750	6590	8740	4720	6730	6655.66	0.88	0	215	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	718	10.09	0.51	12	0.07	661.00	13089.00	7810	20231221	-14.60	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
37	20240624	130453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-50	5	-0.74	44952850	6752	58.42	6710	6750	6590	8740	4720	6730	6657.71	0.88	0	-147	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	719	10.11	0.51	12	0.06	661.00	13089.00	7810	20231221	-14.47	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7810	-14.47	20231221	6250	6.88	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
38	20240624	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-40	5	-0.59	26718420	3993	34.55	6710	6750	6620	8740	4720	6730	6691.31	0.88	0	-331	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	720	10.12	0.51	12	0.04	661.00	13089.00	7810	20231221	-14.34	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7810	-14.34	20231221	6250	7.04	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
39	20240624	110456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-40	5	-0.59	18704430	2789	24.13	6710	6750	6680	8740	4720	6730	6706.50	0.88	0	-324	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	720	10.12	0.51	12	0.03	661.00	13089.00	7810	20231221	-14.34	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7810	-14.34	20231221	6250	7.04	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
40	20240624	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-20	5	-0.30	8212230	1223	10.58	6710	6750	6700	8740	4720	6730	6714.82	0.88	0	-34	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	722	10.15	0.51	12	0.01	661.00	13089.00	7810	20231221	-14.08	6250	20231010	7.36	7470	-10.17	20240215	6560	2.29	20240405	7810	-14.08	20231221	6250	7.36	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
41	20240624	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	20	2	0.30	222070	33	0.29	6710	6750	6710	8740	4720	6730	6729.39	0.88	0	-2	6936	6832	6756	6652	6576	6795	6615	54	2010	500	4840	10	1	10762890	726	10.21	0.52	12	0.00	661.00	13089.00	7810	20231221	-13.57	6250	20231010	8.00	7470	-9.64	20240215	6560	2.90	20240405	7810	-13.57	20231221	6250	8.00	20231010	0.52	N	039830	500	53 억		94695	N	N	0	N	00	N
42	20240621	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-10	5	-0.15	77942350	11557	40.56	6770	6860	6680	8760	4720	6740	6744.17	0.87	0	641	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	724	10.18	0.51	12	0.11	661.00	13089.00	7810	20231221	-13.83	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7810	-13.83	20231221	6250	7.68	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
43	20240621	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-40	5	-0.59	73647200	10916	38.31	6770	6860	6680	8760	4720	6740	6746.72	0.87	0	696	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	721	10.14	0.51	12	0.10	661.00	13089.00	7810	20231221	-14.21	6250	20231010	7.20	7470	-10.31	20240215	6560	2.13	20240405	7810	-14.21	20231221	6250	7.20	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
44	20240621	140438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-20	5	-0.30	67705390	10029	35.19	6770	6860	6680	8760	4720	6740	6750.96	0.87	0	696	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	723	10.17	0.51	12	0.09	661.00	13089.00	7810	20231221	-13.96	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7810	-13.96	20231221	6250	7.52	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
45	20240621	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-40	5	-0.59	59301400	8775	30.79	6770	6860	6680	8760	4720	6740	6757.99	0.87	0	-71	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	721	10.14	0.51	12	0.08	661.00	13089.00	7810	20231221	-14.21	6250	20231010	7.20	7470	-10.31	20240215	6560	2.13	20240405	7810	-14.21	20231221	6250	7.20	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
46	20240621	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-20	5	-0.30	47344360	6990	24.53	6770	6860	6680	8760	4720	6740	6773.16	0.87	0	-381	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	723	10.17	0.51	12	0.06	661.00	13089.00	7810	20231221	-13.96	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7810	-13.96	20231221	6250	7.52	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
47	20240621	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	40	2	0.59	40962720	6039	21.19	6770	6860	6710	8760	4720	6740	6783.03	0.87	0	-381	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	730	10.26	0.52	12	0.06	661.00	13089.00	7810	20231221	-13.19	6250	20231010	8.48	7470	-9.24	20240215	6560	3.35	20240405	7810	-13.19	20231221	6250	8.48	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
48	20240621	100438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	110	2	1.63	26243840	3863	13.56	6770	6860	6720	8760	4720	6740	6793.64	0.87	0	-379	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	737	10.36	0.52	12	0.04	661.00	13089.00	7810	20231221	-12.29	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7810	-12.29	20231221	6250	9.60	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
49	20240621	090441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	40	2	0.59	568700	84	0.29	6770	6780	6770	8760	4720	6740	6770.24	0.87	0	-9	7073	6906	6813	6646	6553	6860	6600	54	2020	500	4850	10	1	10762890	730	10.26	0.52	12	0.00	661.00	13089.00	7810	20231221	-13.19	6250	20231010	8.48	7470	-9.24	20240215	6560	3.35	20240405	7810	-13.19	20231221	6250	8.48	20231010	0.53	N	039830	500	53 억		94054	N	N	0	N	00	N
50	20240620	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	20	2	0.30	190449670	27829	284.87	6870	6980	6720	8730	4710	6720	6843.64	0.86	0	1098	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	725	10.20	0.51	12	0.26	661.00	13089.00	7810	20231221	-13.70	6250	20231010	7.84	7470	-9.77	20240215	6560	2.74	20240405	7810	-13.70	20231221	6250	7.84	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
51	20240620	150438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	20	2	0.30	183652820	26820	274.54	6870	6980	6720	8730	4710	6720	6847.61	0.86	0	1458	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	725	10.20	0.51	12	0.25	661.00	13089.00	7810	20231221	-13.70	6250	20231010	7.84	7470	-9.77	20240215	6560	2.74	20240405	7810	-13.70	20231221	6250	7.84	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
52	20240620	140437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	90	2	1.34	180808080	26399	270.23	6870	6980	6720	8730	4710	6720	6849.05	0.86	0	1549	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	733	10.30	0.52	12	0.25	661.00	13089.00	7810	20231221	-12.80	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7810	-12.80	20231221	6250	8.96	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
53	20240620	130438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	90	2	1.34	163807600	23879	244.44	6870	6980	6760	8730	4710	6720	6859.90	0.86	0	1491	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	733	10.30	0.52	12	0.22	661.00	13089.00	7810	20231221	-12.80	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7810	-12.80	20231221	6250	8.96	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
54	20240620	120438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	120	2	1.79	154527730	22510	230.42	6870	6980	6790	8730	4710	6720	6864.85	0.86	0	1438	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	736	10.35	0.52	12	0.21	661.00	13089.00	7810	20231221	-12.42	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7810	-12.42	20231221	6250	9.44	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
55	20240620	110439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	80	2	1.19	149665010	21797	223.12	6870	6980	6800	8730	4710	6720	6866.31	0.86	0	1468	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	732	10.29	0.52	12	0.20	661.00	13089.00	7810	20231221	-12.93	6250	20231010	8.80	7470	-8.97	20240215	6560	3.66	20240405	7810	-12.93	20231221	6250	8.80	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
56	20240620	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	90	2	1.34	139518750	20306	207.86	6870	6980	6800	8730	4710	6720	6870.81	0.86	0	1468	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	733	10.30	0.52	12	0.19	661.00	13089.00	7810	20231221	-12.80	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7810	-12.80	20231221	6250	8.96	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
57	20240620	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	100	2	1.49	70923810	10294	105.37	6870	6980	6810	8730	4710	6720	6889.82	0.86	0	421	6933	6826	6763	6656	6593	6795	6625	54	2010	500	4830	10	1	10762890	734	10.32	0.52	12	0.10	661.00	13089.00	7810	20231221	-12.68	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7810	-12.68	20231221	6250	9.12	20231010	0.53	N	039830	500	53 억		92956	N	N	0	N	00	N
58	20240619	160437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-90	5	-1.32	58193390	8588	78.90	6810	6870	6700	8850	4770	6810	6776.14	0.87	0	-293	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	723	10.17	0.51	12	0.08	661.00	13089.00	7810	20231221	-13.96	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7810	-13.96	20231221	6250	7.52	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
59	20240619	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-80	5	-1.17	56412560	8323	76.47	6810	6870	6700	8850	4770	6810	6777.91	0.87	0	-184	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	724	10.18	0.51	12	0.08	661.00	13089.00	7810	20231221	-13.83	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7810	-13.83	20231221	6250	7.68	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
60	20240619	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-60	5	-0.88	46045450	6780	62.29	6810	6870	6750	8850	4770	6810	6791.36	0.87	0	151	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	726	10.21	0.52	12	0.06	661.00	13089.00	7810	20231221	-13.57	6250	20231010	8.00	7470	-9.64	20240215	6560	2.90	20240405	7810	-13.57	20231221	6250	8.00	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
61	20240619	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-60	5	-0.88	43986300	6475	59.49	6810	6870	6750	8850	4770	6810	6793.25	0.87	0	155	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	726	10.21	0.52	12	0.06	661.00	13089.00	7810	20231221	-13.57	6250	20231010	8.00	7470	-9.64	20240215	6560	2.90	20240405	7810	-13.57	20231221	6250	8.00	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
62	20240619	120435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-60	5	-0.88	43073620	6340	58.25	6810	6870	6750	8850	4770	6810	6793.95	0.87	0	164	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	726	10.21	0.52	12	0.06	661.00	13089.00	7810	20231221	-13.57	6250	20231010	8.00	7470	-9.64	20240215	6560	2.90	20240405	7810	-13.57	20231221	6250	8.00	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
63	20240619	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-40	5	-0.59	41598730	6122	56.25	6810	6870	6750	8850	4770	6810	6794.96	0.87	0	221	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	729	10.24	0.52	12	0.06	661.00	13089.00	7810	20231221	-13.32	6250	20231010	8.32	7470	-9.37	20240215	6560	3.20	20240405	7810	-13.32	20231221	6250	8.32	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
64	20240619	100439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-10	5	-0.15	30748940	4523	41.56	6810	6870	6760	8850	4770	6810	6798.35	0.87	0	360	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	732	10.29	0.52	12	0.04	661.00	13089.00	7810	20231221	-12.93	6250	20231010	8.80	7470	-8.97	20240215	6560	3.66	20240405	7810	-12.93	20231221	6250	8.80	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
65	20240619	090444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	0	3	0.00	2485640	365	3.35	6810	6810	6800	8850	4770	6810	6809.97	0.87	0	-2	6936	6872	6816	6752	6696	6845	6725	54	2040	500	4900	10	1	10762890	733	10.30	0.52	12	0.00	661.00	13089.00	7810	20231221	-12.80	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7810	-12.80	20231221	6250	8.96	20231010	0.53	N	039830	500	53 억		93240	N	N	0	N	00	N
66	20240618	160434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-70	5	-1.02	73996680	10880	75.44	6820	6880	6760	8940	4820	6880	6801.17	0.87	0	-212	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	733	10.30	0.52	12	0.10	661.00	13089.00	7810	20231221	-12.80	6250	20231010	8.96	7470	-8.84	20240215	6560	3.81	20240405	7810	-12.80	20231221	6250	8.96	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
67	20240618	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-100	5	-1.45	70748370	10403	72.13	6820	6880	6760	8940	4820	6880	6800.77	0.87	0	-176	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	730	10.26	0.52	12	0.10	661.00	13089.00	7810	20231221	-13.19	6250	20231010	8.48	7470	-9.24	20240215	6560	3.35	20240405	7810	-13.19	20231221	6250	8.48	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
68	20240618	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-60	5	-0.87	62740170	9224	63.95	6820	6880	6760	8940	4820	6880	6801.84	0.87	0	-174	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	734	10.32	0.52	12	0.09	661.00	13089.00	7810	20231221	-12.68	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7810	-12.68	20231221	6250	9.12	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
69	20240618	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-90	5	-1.31	52394430	7700	53.39	6820	6880	6770	8940	4820	6880	6804.47	0.87	0	266	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	731	10.27	0.52	12	0.07	661.00	13089.00	7810	20231221	-13.06	6250	20231010	8.64	7470	-9.10	20240215	6560	3.51	20240405	7810	-13.06	20231221	6250	8.64	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
70	20240618	120436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-60	5	-0.87	50365750	7401	51.31	6820	6880	6780	8940	4820	6880	6805.26	0.87	0	293	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	734	10.32	0.52	12	0.07	661.00	13089.00	7810	20231221	-12.68	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7810	-12.68	20231221	6250	9.12	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
71	20240618	110434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	-90	5	-1.31	30892160	4542	31.49	6820	6880	6780	8940	4820	6880	6801.44	0.87	0	69	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	731	10.27	0.52	12	0.04	661.00	13089.00	7810	20231221	-13.06	6250	20231010	8.64	7470	-9.10	20240215	6560	3.51	20240405	7810	-13.06	20231221	6250	8.64	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
72	20240618	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-40	5	-0.58	18593220	2733	18.95	6820	6880	6790	8940	4820	6880	6803.23	0.87	0	52	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	736	10.35	0.52	12	0.03	661.00	13089.00	7810	20231221	-12.42	6250	20231010	9.44	7470	-8.43	20240215	6560	4.27	20240405	7810	-12.42	20231221	6250	9.44	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
73	20240618	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-50	5	-0.73	11113820	1636	11.34	6820	6830	6790	8940	4820	6880	6793.29	0.87	0	-3	7060	6970	6890	6800	6720	6930	6760	54	2060	500	4950	10	1	10762890	735	10.33	0.52	12	0.02	661.00	13089.00	7810	20231221	-12.55	6250	20231010	9.28	7470	-8.57	20240215	6560	4.12	20240405	7810	-12.55	20231221	6250	9.28	20231010	0.53	N	039830	500	53 억		93452	N	N	0	N	00	N
74	20240617	160432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-40	5	-0.58	94547520	13696	11.02	6920	6980	6810	8990	4850	6920	6903.30	0.88	0	-1298	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	740	10.41	0.53	12	0.13	661.00	13089.00	7810	20231221	-11.91	6250	20231010	10.08	7470	-7.90	20240215	6560	4.88	20240405	7810	-11.91	20231221	6250	10.08	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
75	20240617	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-40	5	-0.58	88576300	12826	10.32	6920	6980	6810	8990	4850	6920	6906.00	0.88	0	-1300	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	740	10.41	0.53	12	0.12	661.00	13089.00	7810	20231221	-11.91	6250	20231010	10.08	7470	-7.90	20240215	6560	4.88	20240405	7810	-11.91	20231221	6250	10.08	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
76	20240617	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-50	5	-0.72	82691590	11970	9.63	6920	6980	6810	8990	4850	6920	6908.24	0.88	0	-996	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	739	10.39	0.52	12	0.11	661.00	13089.00	7810	20231221	-12.04	6250	20231010	9.92	7470	-8.03	20240215	6560	4.73	20240405	7810	-12.04	20231221	6250	9.92	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
77	20240617	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-60	5	-0.87	78125440	11305	9.10	6920	6980	6810	8990	4850	6920	6910.70	0.88	0	-987	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	738	10.38	0.52	12	0.11	661.00	13089.00	7810	20231221	-12.16	6250	20231010	9.76	7470	-8.17	20240215	6560	4.57	20240405	7810	-12.16	20231221	6250	9.76	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
78	20240617	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-60	5	-0.87	73328790	10604	8.53	6920	6980	6860	8990	4850	6920	6915.20	0.88	0	-984	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	738	10.38	0.52	12	0.10	661.00	13089.00	7810	20231221	-12.16	6250	20231010	9.76	7470	-8.17	20240215	6560	4.57	20240405	7810	-12.16	20231221	6250	9.76	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
79	20240617	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	67114690	9700	7.81	6920	6980	6880	8990	4850	6920	6919.04	0.88	0	-322	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	742	10.42	0.53	12	0.09	661.00	13089.00	7810	20231221	-11.78	6250	20231010	10.24	7470	-7.76	20240215	6560	5.03	20240405	7810	-11.78	20231221	6250	10.24	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
80	20240617	100430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-30	5	-0.43	65315640	9439	7.60	6920	6980	6880	8990	4850	6920	6919.76	0.88	0	-275	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	742	10.42	0.53	12	0.09	661.00	13089.00	7810	20231221	-11.78	6250	20231010	10.24	7470	-7.76	20240215	6560	5.03	20240405	7810	-11.78	20231221	6250	10.24	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
81	20240617	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	0	3	0.00	3556910	514	0.41	6920	6950	6920	8990	4850	6920	6920.06	0.88	0	-81	7526	7222	6946	6642	6366	7375	6795	54	2070	500	4980	10	1	10762890	745	10.47	0.53	12	0.00	661.00	13089.00	7810	20231221	-11.40	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	7810	-11.40	20231221	6250	10.72	20231010	0.54	N	039830	500	53 억		94780	N	N	0	N	00	N
82	20240614	160356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	240	2	3.59	821916240	118235	1873.77	6690	7250	6670	8680	4680	6680	6951.55	0.87	0	1035	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	745	10.47	0.53	12	1.10	661.00	13089.00	7830	20230608	-11.62	6250	20231010	10.72	7470	-7.36	20240215	6560	5.49	20240405	7810	-11.40	20231221	6250	10.72	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
83	20240614	150357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	170	2	2.54	814446380	117155	1856.66	6690	7250	6670	8680	4680	6680	6951.87	0.87	0	1125	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	737	10.36	0.52	12	1.09	661.00	13089.00	7830	20230608	-12.52	6250	20231010	9.60	7470	-8.30	20240215	6560	4.42	20240405	7810	-12.29	20231221	6250	9.60	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
84	20240614	140356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	220	2	3.29	733189280	105313	1668.99	6690	7250	6670	8680	4680	6680	6962.00	0.87	0	1887	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	743	10.44	0.53	12	0.98	661.00	13089.00	7830	20230608	-11.88	6250	20231010	10.40	7470	-7.63	20240215	6560	5.18	20240405	7810	-11.65	20231221	6250	10.40	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
85	20240614	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	80	2	1.20	702885350	100899	1599.03	6690	7250	6670	8680	4680	6680	6966.23	0.87	0	2294	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	728	10.23	0.52	12	0.94	661.00	13089.00	7830	20230608	-13.67	6250	20231010	8.16	7470	-9.50	20240215	6560	3.05	20240405	7810	-13.44	20231221	6250	8.16	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
86	20240614	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	120	2	1.80	674617150	96729	1532.95	6690	7250	6670	8680	4680	6680	6974.30	0.87	0	1699	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	732	10.29	0.52	12	0.90	661.00	13089.00	7830	20230608	-13.15	6250	20231010	8.80	7470	-8.97	20240215	6560	3.66	20240405	7810	-12.93	20231221	6250	8.80	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
87	20240614	110423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	230	2	3.44	583333080	83389	1321.54	6690	7250	6670	8680	4680	6680	6995.32	0.87	0	948	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	744	10.45	0.53	12	0.77	661.00	13089.00	7830	20230608	-11.75	6250	20231010	10.56	7470	-7.50	20240215	6560	5.34	20240405	7810	-11.52	20231221	6250	10.56	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
88	20240614	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	210	2	3.14	463272070	66016	1046.21	6690	7250	6670	8680	4680	6680	7017.57	0.87	0	4307	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	742	10.42	0.53	12	0.61	661.00	13089.00	7830	20230608	-12.01	6250	20231010	10.24	7470	-7.76	20240215	6560	5.03	20240405	7810	-11.78	20231221	6250	10.24	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
89	20240614	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-10	5	-0.15	300420	45	0.71	6690	6690	6670	8680	4680	6680	6676.00	0.87	0	-43	6713	6696	6673	6656	6633	6705	6665	54	2000	500	4800	10	1	10762890	718	10.09	0.51	12	0.00	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.53	N	039830	500	53 억		93808	N	N	0	N	00	N
90	20240613	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	40	2	0.60	42097030	6310	92.29	6650	6690	6650	8630	4650	6640	6671.62	0.90	0	-2797	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	719	10.11	0.51	12	0.06	661.00	13089.00	7830	20230608	-14.69	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7810	-14.47	20231221	6250	6.88	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
91	20240613	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	30	2	0.45	37826680	5670	82.93	6650	6690	6650	8630	4650	6640	6671.67	0.90	0	-2558	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.05	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
92	20240613	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	20	2	0.30	25060720	3758	54.97	6650	6680	6650	8630	4650	6640	6669.05	0.90	0	-1267	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	717	10.08	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.94	6250	20231010	6.56	7470	-10.84	20240215	6560	1.52	20240405	7810	-14.72	20231221	6250	6.56	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
93	20240613	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	40	2	0.60	24133430	3619	52.93	6650	6680	6650	8630	4650	6640	6668.97	0.90	0	-1181	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	719	10.11	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.69	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7810	-14.47	20231221	6250	6.88	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
94	20240613	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	30	2	0.45	20328390	3049	44.60	6650	6680	6650	8630	4650	6640	6667.72	0.90	0	-924	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
95	20240613	110420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	30	2	0.45	16277540	2442	35.72	6650	6680	6650	8630	4650	6640	6666.24	0.90	0	-546	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.02	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
96	20240613	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	30	2	0.45	5245410	787	11.51	6650	6670	6650	8630	4650	6640	6666.92	0.90	0	-435	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.01	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
97	20240613	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	365210	55	0.80	6650	6650	6650	8630	4650	6640	6650.00	0.90	0	0	6720	6680	6640	6600	6560	6700	6620	54	1990	500	4780	10	1	10762890	716	10.06	0.51	12	0.00	661.00	13089.00	7830	20230608	-15.07	6250	20231010	6.40	7470	-10.98	20240215	6560	1.37	20240405	7810	-14.85	20231221	6250	6.40	20231010	0.54	N	039830	500	53 억		96605	N	N	0	N	00	N
98	20240612	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	60	2	0.91	45397130	6837	61.01	6610	6680	6600	8550	4610	6580	6639.92	0.90	0	57	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	715	10.05	0.51	12	0.06	661.00	13089.00	7830	20230608	-15.20	6250	20231010	6.24	7470	-11.11	20240215	6560	1.22	20240405	7810	-14.98	20231221	6250	6.24	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
99	20240612	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	60	2	0.91	44500730	6702	59.80	6610	6680	6600	8550	4610	6580	6639.92	0.90	0	57	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	715	10.05	0.51	12	0.06	661.00	13089.00	7830	20230608	-15.20	6250	20231010	6.24	7470	-11.11	20240215	6560	1.22	20240405	7810	-14.98	20231221	6250	6.24	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
100	20240612	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	50	2	0.76	32857410	4948	44.15	6610	6680	6600	8550	4610	6580	6640.54	0.90	0	57	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	714	10.03	0.51	12	0.05	661.00	13089.00	7830	20230608	-15.33	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7810	-15.11	20231221	6250	6.08	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
101	20240612	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	50	2	0.76	32844150	4946	44.13	6610	6680	6600	8550	4610	6580	6640.55	0.90	0	57	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	714	10.03	0.51	12	0.05	661.00	13089.00	7830	20230608	-15.33	6250	20231010	6.08	7470	-11.24	20240215	6560	1.07	20240405	7810	-15.11	20231221	6250	6.08	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
102	20240612	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	60	2	0.91	32207340	4850	43.28	6610	6680	6600	8550	4610	6580	6640.69	0.90	0	0	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	715	10.05	0.51	12	0.05	661.00	13089.00	7830	20230608	-15.20	6250	20231010	6.24	7470	-11.11	20240215	6560	1.22	20240405	7810	-14.98	20231221	6250	6.24	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
103	20240612	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	70	2	1.06	29268240	4407	39.32	6610	6680	6600	8550	4610	6580	6641.31	0.90	0	0	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	716	10.06	0.51	12	0.04	661.00	13089.00	7830	20230608	-15.07	6250	20231010	6.40	7470	-10.98	20240215	6560	1.37	20240405	7810	-14.85	20231221	6250	6.40	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
104	20240612	100419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	90	2	1.37	18270210	2755	24.58	6610	6680	6600	8550	4610	6580	6631.66	0.90	0	0	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	718	10.09	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
105	20240612	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	30	2	0.46	2333330	353	3.15	6610	6610	6610	8550	4610	6580	6610.00	0.90	0	0	6820	6700	6640	6520	6460	6670	6490	54	1970	500	4730	10	1	10762890	711	10.00	0.51	12	0.00	661.00	13089.00	7830	20230608	-15.58	6250	20231010	5.76	7470	-11.51	20240215	6560	0.76	20240405	7810	-15.36	20231221	6250	5.76	20231010	0.54	N	039830	500	53 억		96548	N	N	0	N	00	N
106	20240610	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-140	5	-2.05	52294270	7818	52.00	6800	6800	6650	8860	4780	6820	6688.96	0.90	0	-48	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	719	10.11	0.51	12	0.07	661.00	13089.00	7830	20230608	-14.69	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7810	-14.47	20231221	6250	6.88	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
107	20240610	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-130	5	-1.91	50196860	7504	49.91	6800	6800	6650	8860	4780	6820	6689.35	0.90	0	87	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	720	10.12	0.51	12	0.07	661.00	13089.00	7830	20230608	-14.56	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7810	-14.34	20231221	6250	7.04	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
108	20240610	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-150	5	-2.20	49509640	7401	49.22	6800	6800	6650	8860	4780	6820	6689.59	0.90	0	88	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	718	10.09	0.51	12	0.07	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7810	-14.60	20231221	6250	6.72	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
109	20240610	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-120	5	-1.76	49209030	7356	48.92	6800	6800	6650	8860	4780	6820	6689.65	0.90	0	88	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	721	10.14	0.51	12	0.07	661.00	13089.00	7830	20230608	-14.43	6250	20231010	7.20	7470	-10.31	20240215	6560	2.13	20240405	7810	-14.21	20231221	6250	7.20	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
110	20240610	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-140	5	-2.05	22125000	3295	21.91	6800	6800	6680	8860	4780	6820	6714.72	0.90	0	171	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	719	10.11	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.69	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7810	-14.47	20231221	6250	6.88	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
111	20240610	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-120	5	-1.76	20473240	3048	20.27	6800	6800	6690	8860	4780	6820	6716.94	0.90	0	171	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	721	10.14	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.43	6250	20231010	7.20	7470	-10.31	20240215	6560	2.13	20240405	7810	-14.21	20231221	6250	7.20	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
112	20240610	100415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-90	5	-1.32	5694870	844	5.61	6800	6800	6720	8860	4780	6820	6747.48	0.90	0	-2	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	724	10.18	0.51	12	0.01	661.00	13089.00	7830	20230608	-14.05	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7810	-13.83	20231221	6250	7.68	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
113	20240610	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-60	5	-0.88	643620	95	0.63	6800	6800	6760	8860	4780	6820	6774.95	0.90	0	-66	6926	6872	6776	6722	6626	6900	6750	54	2040	500	4910	10	1	10762890	728	10.23	0.52	12	0.00	661.00	13089.00	7830	20230608	-13.67	6250	20231010	8.16	7470	-9.50	20240215	6560	3.05	20240405	7810	-13.44	20231221	6250	8.16	20231010	0.55	N	039830	500	53 억		97259	N	N	0	N	00	N
114	20240607	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	140	2	2.10	101847240	15018	248.15	6710	6830	6680	8680	4680	6680	6782.54	0.91	0	-576	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	734	10.32	0.52	12	0.14	661.00	13089.00	7830	20230608	-12.90	6250	20231010	9.12	7470	-8.70	20240215	6560	3.96	20240405	7830	-12.90	20230608	6250	9.12	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
115	20240607	150432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	120	2	1.80	81324160	12009	198.43	6710	6820	6680	8680	4680	6680	6772.92	0.91	0	-970	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	732	10.29	0.52	12	0.11	661.00	13089.00	7830	20230608	-13.15	6250	20231010	8.80	7470	-8.97	20240215	6560	3.66	20240405	7830	-13.15	20230608	6250	8.80	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
116	20240607	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	90	2	1.35	43832840	6488	107.20	6710	6820	6680	8680	4680	6680	6757.52	0.91	0	-1108	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	729	10.24	0.52	12	0.06	661.00	13089.00	7830	20230608	-13.54	6250	20231010	8.32	7470	-9.37	20240215	6560	3.20	20240405	7830	-13.54	20230608	6250	8.32	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
117	20240607	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	90	2	1.35	42709060	6322	104.46	6710	6820	6680	8680	4680	6680	6757.19	0.91	0	-1048	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	729	10.24	0.52	12	0.06	661.00	13089.00	7830	20230608	-13.54	6250	20231010	8.32	7470	-9.37	20240215	6560	3.20	20240405	7830	-13.54	20230608	6250	8.32	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
118	20240607	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	80	2	1.20	40210940	5952	98.35	6710	6820	6680	8680	4680	6680	6757.54	0.91	0	-1075	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	728	10.23	0.52	12	0.06	661.00	13089.00	7830	20230608	-13.67	6250	20231010	8.16	7470	-9.50	20240215	6560	3.05	20240405	7830	-13.67	20230608	6250	8.16	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
119	20240607	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	100	2	1.50	31394270	4650	76.83	6710	6820	6680	8680	4680	6680	6753.48	0.91	0	-775	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	730	10.26	0.52	12	0.04	661.00	13089.00	7830	20230608	-13.41	6250	20231010	8.48	7470	-9.24	20240215	6560	3.35	20240405	7830	-13.41	20230608	6250	8.48	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
120	20240607	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	60	2	0.90	13607070	2027	33.49	6710	6740	6690	8680	4680	6680	6715.13	0.91	0	-106	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	725	10.20	0.51	12	0.02	661.00	13089.00	7830	20230608	-13.92	6250	20231010	7.84	7470	-9.77	20240215	6560	2.74	20240405	7830	-13.92	20230608	6250	7.84	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
121	20240607	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	30	2	0.45	935560	140	2.31	6710	6710	6710	8680	4680	6680	6710.00	0.91	0	-1	6786	6732	6686	6632	6586	6710	6610	54	2000	500	4800	10	1	10762890	722	10.15	0.51	12	0.00	661.00	13089.00	7830	20230608	-14.30	6250	20231010	7.36	7470	-10.17	20240215	6560	2.29	20240405	7830	-14.30	20230608	6250	7.36	20231010	0.54	N	039830	500	53 억		97904	N	N	0	N	00	N
122	20240605	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-50	5	-0.74	40411080	6052	63.80	6720	6740	6640	8740	4720	6730	6677.31	0.91	0	-39	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	719	10.11	0.51	12	0.06	661.00	13089.00	7830	20230608	-14.69	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7830	-14.69	20230608	6250	6.88	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
123	20240605	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-10	5	-0.15	37036480	5548	58.49	6720	6740	6640	8740	4720	6730	6675.65	0.91	0	152	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	723	10.17	0.51	12	0.05	661.00	13089.00	7830	20230608	-14.18	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7830	-14.18	20230608	6250	7.52	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
124	20240605	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-10	5	-0.15	33191550	4975	52.45	6720	6740	6640	8740	4720	6730	6671.67	0.91	0	307	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	723	10.17	0.51	12	0.05	661.00	13089.00	7830	20230608	-14.18	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7830	-14.18	20230608	6250	7.52	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
125	20240605	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-10	5	-0.15	30466780	4569	48.17	6720	6740	6640	8740	4720	6730	6668.15	0.91	0	581	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	723	10.17	0.51	12	0.04	661.00	13089.00	7830	20230608	-14.18	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7830	-14.18	20230608	6250	7.52	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
126	20240605	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-20	5	-0.30	30165290	4524	47.69	6720	6740	6640	8740	4720	6730	6667.84	0.91	0	595	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	722	10.15	0.51	12	0.04	661.00	13089.00	7830	20230608	-14.30	6250	20231010	7.36	7470	-10.17	20240215	6560	2.29	20240405	7830	-14.30	20230608	6250	7.36	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
127	20240605	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-10	5	-0.15	27282810	4095	43.17	6720	6740	6640	8740	4720	6730	6662.47	0.91	0	600	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	723	10.17	0.51	12	0.04	661.00	13089.00	7830	20230608	-14.18	6250	20231010	7.52	7470	-10.04	20240215	6560	2.44	20240405	7830	-14.18	20230608	6250	7.52	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
128	20240605	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-80	5	-1.19	18232960	2734	28.82	6720	6740	6640	8740	4720	6730	6668.97	0.91	0	690	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	716	10.06	0.51	12	0.03	661.00	13089.00	7830	20230608	-15.07	6250	20231010	6.40	7470	-10.98	20240215	6560	1.37	20240405	7830	-15.07	20230608	6250	6.40	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
129	20240605	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-40	5	-0.59	1977650	295	3.11	6720	6720	6690	8740	4720	6730	6703.90	0.91	0	13	6830	6780	6700	6650	6570	6805	6675	54	2010	500	4840	10	1	10762890	720	10.12	0.51	12	0.00	661.00	13089.00	7830	20230608	-14.56	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7830	-14.56	20230608	6250	7.04	20231010	0.54	N	039830	500	53 억		97956	N	N	0	N	00	N
130	20240604	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	0	3	0.00	59850310	8958	81.44	6620	6750	6620	8740	4720	6730	6681.13	0.92	0	-812	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	724	10.18	0.51	12	0.08	661.00	13089.00	7830	20230608	-14.05	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7830	-14.05	20230608	6250	7.68	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
131	20240604	150422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	0	3	0.00	56856480	8513	77.40	6620	6750	6620	8740	4720	6730	6678.78	0.92	0	-789	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	724	10.18	0.51	12	0.08	661.00	13089.00	7830	20230608	-14.05	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7830	-14.05	20230608	6250	7.68	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
132	20240604	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	10	2	0.15	49948470	7488	68.08	6620	6750	6620	8740	4720	6730	6670.47	0.92	0	-766	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	725	10.20	0.51	12	0.07	661.00	13089.00	7830	20230608	-13.92	6250	20231010	7.84	7470	-9.77	20240215	6560	2.74	20240405	7830	-13.92	20230608	6250	7.84	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
133	20240604	130422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-40	5	-0.59	34035550	5119	46.54	6620	6690	6620	8740	4720	6730	6648.87	0.92	0	377	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	720	10.12	0.51	12	0.05	661.00	13089.00	7830	20230608	-14.56	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7830	-14.56	20230608	6250	7.04	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
134	20240604	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-40	5	-0.59	32847810	4941	44.92	6620	6690	6620	8740	4720	6730	6648.01	0.92	0	381	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	720	10.12	0.51	12	0.05	661.00	13089.00	7830	20230608	-14.56	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7830	-14.56	20230608	6250	7.04	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
135	20240604	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	24124020	3635	33.05	6620	6680	6620	8740	4720	6730	6636.59	0.92	0	117	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	718	10.09	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7830	-14.81	20230608	6250	6.72	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
136	20240604	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-50	5	-0.74	18198830	2745	24.96	6620	6680	6620	8740	4720	6730	6629.81	0.92	0	189	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	719	10.11	0.51	12	0.03	661.00	13089.00	7830	20230608	-14.69	6250	20231010	6.88	7470	-10.58	20240215	6560	1.83	20240405	7830	-14.69	20230608	6250	6.88	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
137	20240604	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-80	5	-1.19	13074060	1974	17.95	6620	6650	6620	8740	4720	6730	6623.13	0.92	0	182	6790	6760	6700	6670	6610	6775	6685	54	2010	500	4840	10	1	10762890	716	10.06	0.51	12	0.02	661.00	13089.00	7830	20230608	-15.07	6250	20231010	6.40	7470	-10.98	20240215	6560	1.37	20240405	7830	-15.07	20230608	6250	6.40	20231010	0.55	N	039830	500	53 억		98769	N	N	0	N	00	N
138	20240603	160417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	80	2	1.20	73492720	10998	182.33	6730	6730	6640	8640	4660	6650	6682.55	0.93	0	-2601	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	724	10.18	0.51	12	0.10	661.00	13089.00	7830	20230525	-14.05	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7830	-14.05	20230608	6250	7.68	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
139	20240603	150418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	40	2	0.60	69838330	10455	173.33	6730	6730	6640	8640	4660	6650	6680.07	0.93	0	-2599	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	720	10.12	0.51	12	0.10	661.00	13089.00	7830	20230525	-14.56	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7830	-14.56	20230608	6250	7.04	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
140	20240603	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	80	2	1.20	54057590	8105	134.37	6730	6730	6640	8640	4660	6650	6669.81	0.93	0	-2604	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	724	10.18	0.51	12	0.08	661.00	13089.00	7830	20230525	-14.05	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7830	-14.05	20230608	6250	7.68	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
141	20240603	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	80	2	1.20	51621330	7743	128.37	6730	6730	6640	8640	4660	6650	6666.97	0.93	0	-2604	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	724	10.18	0.51	12	0.07	661.00	13089.00	7830	20230525	-14.05	6250	20231010	7.68	7470	-9.91	20240215	6560	2.59	20240405	7830	-14.05	20230608	6250	7.68	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
142	20240603	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	40	2	0.60	38211910	5739	95.14	6730	6730	6640	8640	4660	6650	6658.38	0.93	0	-1531	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	720	10.12	0.51	12	0.05	661.00	13089.00	7830	20230525	-14.56	6250	20231010	7.04	7470	-10.44	20240215	6560	1.98	20240405	7830	-14.56	20230608	6250	7.04	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
143	20240603	110415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	28753420	4321	71.63	6730	6730	6640	8640	4660	6650	6654.41	0.93	0	-1099	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.04	661.00	13089.00	7830	20230525	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7830	-14.81	20230608	6250	6.72	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
144	20240603	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	6900790	1036	17.18	6730	6730	6640	8640	4660	6650	6661.68	0.93	0	-220	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	718	10.09	0.51	12	0.01	661.00	13089.00	7830	20230525	-14.81	6250	20231010	6.72	7470	-10.71	20240215	6560	1.68	20240405	7830	-14.81	20230608	6250	6.72	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N
145	20240603	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	60	2	0.90	1305630	195	3.23	6730	6730	6710	8640	4660	6650	6716.27	0.93	0	-7	6770	6710	6660	6600	6550	6740	6630	54	1990	500	4780	10	1	10762890	722	10.15	0.51	12	0.00	661.00	13089.00	7830	20230525	-14.30	6250	20231010	7.36	7470	-10.17	20240215	6560	2.29	20240405	7830	-14.30	20230608	6250	7.36	20231010	0.55	N	039830	500	53 억		100627	N	N	0	N	00	N