KissMeData/203400/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	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8310	-680	5	-7.56	6200419070	713105	621.41	9070	9500	8250	11680	6300	8990	8695.66	0.74	0	-4996	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2096	-5.52	18.34	12	2.83	-1505.00	453.00	13000	20240610	-36.08	4710	20231206	76.43	13000	-36.08	20240610	5580	48.92	20240409	13000	-36.08	20240610	4710	76.43	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
3	20240628	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8600	-390	5	-4.34	6051983910	695360	605.95	9070	9500	8250	11680	6300	8990	8703.38	0.74	0	-2245	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2169	-5.71	18.98	12	2.76	-1505.00	453.00	13000	20240610	-33.85	4710	20231206	82.59	13000	-33.85	20240610	5580	54.12	20240409	13000	-33.85	20240610	4710	82.59	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
4	20240628	141008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-120	5	-1.33	4759447350	544071	474.11	9070	9500	8250	11680	6300	8990	8747.84	0.74	0	-45438	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2237	-5.89	19.58	12	2.16	-1505.00	453.00	13000	20240610	-31.77	4710	20231206	88.32	13000	-31.77	20240610	5580	58.96	20240409	13000	-31.77	20240610	4710	88.32	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
5	20240628	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	-200	5	-2.22	2806657560	328999	286.69	9070	9070	8250	11680	6300	8990	8530.90	0.74	0	21779	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2217	-5.84	19.40	12	1.30	-1505.00	453.00	13000	20240610	-32.38	4710	20231206	86.62	13000	-32.38	20240610	5580	57.53	20240409	13000	-32.38	20240610	4710	86.62	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
6	20240628	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8460	-530	5	-5.90	2331935260	274659	239.34	9070	9070	8250	11680	6300	8990	8490.29	0.74	0	55347	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2134	-5.62	18.68	12	1.09	-1505.00	453.00	13000	20240610	-34.92	4710	20231206	79.62	13000	-34.92	20240610	5580	51.61	20240409	13000	-34.92	20240610	4710	79.62	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
7	20240628	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8450	-540	5	-6.01	2099745100	247317	215.52	9070	9070	8250	11680	6300	8990	8490.10	0.74	0	64847	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2131	-5.61	18.65	12	0.98	-1505.00	453.00	13000	20240610	-35.00	4710	20231206	79.41	13000	-35.00	20240610	5580	51.43	20240409	13000	-35.00	20240610	4710	79.41	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
8	20240628	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8390	-600	5	-6.67	1483665280	173730	151.39	9070	9070	8310	11680	6300	8990	8540.06	0.74	0	48249	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2116	-5.57	18.52	12	0.69	-1505.00	453.00	13000	20240610	-35.46	4710	20231206	78.13	13000	-35.46	20240610	5580	50.36	20240409	13000	-35.46	20240610	4710	78.13	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
9	20240628	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-110	5	-1.22	21149680	2371	2.07	9070	9070	8850	11680	6300	8990	8920.15	0.74	0	170	9743	9366	9123	8746	8503	9245	8625	126	2690	500	5930	10	1	25224772	2240	-5.90	19.60	12	0.01	-1505.00	453.00	13000	20240610	-31.69	4710	20231206	88.54	13000	-31.69	20240610	5580	59.14	20240409	13000	-31.69	20240610	4710	88.54	20231206	0.10	N	203400	500	126 억		187082	N	N	0	N	00	N
10	20240627	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8990	-310	5	-3.33	1039100430	114650	71.87	9000	9500	8880	12090	6510	9300	9063.27	0.77	0	900	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2186	-5.97	19.85	12	0.47	-1505.00	453.00	13000	20240610	-30.85	4710	20231206	90.87	13000	-30.85	20240610	5580	61.11	20240409	13000	-30.85	20240610	4710	90.87	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
11	20240627	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8930	-370	5	-3.98	967074380	106624	66.84	9000	9500	8880	12090	6510	9300	9069.95	0.77	0	902	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2171	-5.93	19.71	12	0.44	-1505.00	453.00	13000	20240610	-31.31	4710	20231206	89.60	13000	-31.31	20240610	5580	60.04	20240409	13000	-31.31	20240610	4710	89.60	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
12	20240627	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	-420	5	-4.52	768045860	84433	52.93	9000	9500	8880	12090	6510	9300	9096.51	0.77	0	-4307	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2159	-5.90	19.60	12	0.35	-1505.00	453.00	13000	20240610	-31.69	4710	20231206	88.54	13000	-31.69	20240610	5580	59.14	20240409	13000	-31.69	20240610	4710	88.54	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
13	20240627	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-210	5	-2.26	546029870	59702	37.43	9000	9500	9000	12090	6510	9300	9145.92	0.77	0	3902	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2210	-6.04	20.07	12	0.25	-1505.00	453.00	13000	20240610	-30.08	4710	20231206	92.99	13000	-30.08	20240610	5580	62.90	20240409	13000	-30.08	20240610	4710	92.99	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
14	20240627	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9060	-240	5	-2.58	496341360	54230	34.00	9000	9500	9000	12090	6510	9300	9152.52	0.77	0	1836	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2203	-6.02	20.00	12	0.22	-1505.00	453.00	13000	20240610	-30.31	4710	20231206	92.36	13000	-30.31	20240610	5580	62.37	20240409	13000	-30.31	20240610	4710	92.36	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
15	20240627	110946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9120	-180	5	-1.94	384291030	41860	26.24	9000	9500	9000	12090	6510	9300	9180.39	0.77	0	5343	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2217	-6.06	20.13	12	0.17	-1505.00	453.00	13000	20240610	-29.85	4710	20231206	93.63	13000	-29.85	20240610	5580	63.44	20240409	13000	-29.85	20240610	4710	93.63	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
16	20240627	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9100	-200	5	-2.15	241295860	26214	16.43	9000	9500	9000	12090	6510	9300	9204.85	0.77	0	5990	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2212	-6.05	20.09	12	0.11	-1505.00	453.00	13000	20240610	-30.00	4710	20231206	93.21	13000	-30.00	20240610	5580	63.08	20240409	13000	-30.00	20240610	4710	93.21	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
17	20240627	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	-100	5	-1.08	61109850	6605	4.14	9000	9500	9000	12090	6510	9300	9252.06	0.77	0	-727	9920	9610	9290	8980	8660	9450	8820	122	2790	500	6130	10	1	24310836	2237	-6.11	20.31	12	0.03	-1505.00	453.00	13000	20240610	-29.23	4710	20231206	95.33	13000	-29.23	20240610	5580	64.87	20240409	13000	-29.23	20240610	4710	95.33	20231206	0.09	N	203400	500	121 억		186370	N	N	0	N	00	N
18	20240626	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	-250	5	-2.62	1470653240	159303	93.58	9360	9600	8970	12410	6690	9550	9231.80	0.69	0	19456	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2261	-6.18	20.53	12	0.66	-1505.00	453.00	13000	20240610	-28.46	4710	20231206	97.45	13000	-28.46	20240610	5580	66.67	20240409	13000	-28.46	20240610	4710	97.45	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
19	20240626	150946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-300	5	-3.14	1411284570	152884	89.81	9360	9600	8970	12410	6690	9550	9231.08	0.69	0	18047	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2249	-6.15	20.42	12	0.63	-1505.00	453.00	13000	20240610	-28.85	4710	20231206	96.39	13000	-28.85	20240610	5580	65.77	20240409	13000	-28.85	20240610	4710	96.39	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
20	20240626	140943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-390	5	-4.08	1300081920	140847	82.74	9360	9600	8970	12410	6690	9550	9230.46	0.69	0	15627	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2227	-6.09	20.22	12	0.58	-1505.00	453.00	13000	20240610	-29.54	4710	20231206	94.48	13000	-29.54	20240610	5580	64.16	20240409	13000	-29.54	20240610	4710	94.48	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
21	20240626	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	-330	5	-3.46	885538510	95227	55.94	9360	9600	9150	12410	6690	9550	9299.24	0.69	0	7437	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2241	-6.13	20.35	12	0.39	-1505.00	453.00	13000	20240610	-29.08	4710	20231206	95.75	13000	-29.08	20240610	5580	65.23	20240409	13000	-29.08	20240610	4710	95.75	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
22	20240626	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9250	-300	5	-3.14	740768900	79459	46.68	9360	9600	9180	12410	6690	9550	9322.66	0.69	0	3872	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2249	-6.15	20.42	12	0.33	-1505.00	453.00	13000	20240610	-28.85	4710	20231206	96.39	13000	-28.85	20240610	5580	65.77	20240409	13000	-28.85	20240610	4710	96.39	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
23	20240626	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9260	-290	5	-3.04	662704880	71017	41.72	9360	9600	9180	12410	6690	9550	9331.64	0.69	0	2968	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2251	-6.15	20.44	12	0.29	-1505.00	453.00	13000	20240610	-28.77	4710	20231206	96.60	13000	-28.77	20240610	5580	65.95	20240409	13000	-28.77	20240610	4710	96.60	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
24	20240626	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9300	-250	5	-2.62	480820390	51326	30.15	9360	9600	9210	12410	6690	9550	9367.97	0.69	0	128	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2261	-6.18	20.53	12	0.21	-1505.00	453.00	13000	20240610	-28.46	4710	20231206	97.45	13000	-28.46	20240610	5580	66.67	20240409	13000	-28.46	20240610	4710	97.45	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
25	20240626	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-140	5	-1.47	158152100	16738	9.83	9360	9600	9320	12410	6690	9550	9448.69	0.69	0	1816	10130	9840	9530	9240	8930	9685	9085	122	2860	500	6300	10	1	24310836	2288	-6.25	20.77	12	0.07	-1505.00	453.00	13000	20240610	-27.62	4710	20231206	99.79	13000	-27.62	20240610	5580	68.64	20240409	13000	-27.62	20240610	4710	99.79	20231206	0.09	N	203400	500	121 억		167041	N	N	0	N	00	N
26	20240625	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9550	-150	5	-1.55	1602409830	169809	94.58	9720	9820	9220	12610	6790	9700	9436.05	0.55	0	34397	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2322	-6.35	21.08	12	0.70	-1505.00	453.00	13000	20240610	-26.54	4710	20231206	102.76	13000	-26.54	20240610	5580	71.15	20240409	13000	-26.54	20240610	4710	102.76	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
27	20240625	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	-140	5	-1.44	1567955590	166194	92.57	9720	9820	9220	12610	6790	9700	9434.33	0.55	0	34203	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2324	-6.35	21.10	12	0.68	-1505.00	453.00	13000	20240610	-26.46	4710	20231206	102.97	13000	-26.46	20240610	5580	71.33	20240409	13000	-26.46	20240610	4710	102.97	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
28	20240625	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-290	5	-2.99	1420274620	150608	83.89	9720	9820	9220	12610	6790	9700	9430.09	0.55	0	28526	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2288	-6.25	20.77	12	0.62	-1505.00	453.00	13000	20240610	-27.62	4710	20231206	99.79	13000	-27.62	20240610	5580	68.64	20240409	13000	-27.62	20240610	4710	99.79	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
29	20240625	130943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-310	5	-3.20	1274737550	135122	75.26	9720	9820	9220	12610	6790	9700	9433.78	0.55	0	22579	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2283	-6.24	20.73	12	0.56	-1505.00	453.00	13000	20240610	-27.77	4710	20231206	99.36	13000	-27.77	20240610	5580	68.28	20240409	13000	-27.77	20240610	4710	99.36	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
30	20240625	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	-220	5	-2.27	1167806160	123777	68.94	9720	9820	9220	12610	6790	9700	9434.54	0.55	0	22131	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2305	-6.30	20.93	12	0.51	-1505.00	453.00	13000	20240610	-27.08	4710	20231206	101.27	13000	-27.08	20240610	5580	69.89	20240409	13000	-27.08	20240610	4710	101.27	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
31	20240625	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	10	2	0.10	1077820850	114326	63.68	9720	9820	9220	12610	6790	9700	9427.37	0.55	0	25694	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2361	-6.45	21.43	12	0.47	-1505.00	453.00	13000	20240610	-25.31	4710	20231206	106.16	13000	-25.31	20240610	5580	74.01	20240409	13000	-25.31	20240610	4710	106.16	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
32	20240625	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9310	-390	5	-4.02	774717490	82040	45.70	9720	9820	9220	12610	6790	9700	9442.85	0.55	0	22535	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2263	-6.19	20.55	12	0.34	-1505.00	453.00	13000	20240610	-28.38	4710	20231206	97.66	13000	-28.38	20240610	5580	66.85	20240409	13000	-28.38	20240610	4710	97.66	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
33	20240625	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9620	-80	5	-0.82	133959890	13913	7.75	9720	9790	9510	12610	6790	9700	9627.88	0.55	0	569	10700	10200	9950	9450	9200	10075	9325	122	2910	500	6400	10	1	24310836	2339	-6.39	21.24	12	0.06	-1505.00	453.00	13000	20240610	-26.00	4710	20231206	104.25	13000	-26.00	20240610	5580	72.40	20240409	13000	-26.00	20240610	4710	104.25	20231206	0.09	N	203400	500	121 억		132644	N	N	0	N	00	N
34	20240624	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-350	5	-3.48	1791857630	179176	133.76	10140	10450	9700	13060	7040	10050	10000.50	0.69	0	-34016	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2358	-6.45	21.41	12	0.74	-1505.00	453.00	13000	20240610	-25.38	4710	20231206	105.94	13000	-25.38	20240610	5580	73.84	20240409	13000	-25.38	20240610	4710	105.94	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
35	20240624	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9770	-280	5	-2.79	1718677900	171647	128.14	10140	10450	9700	13060	7040	10050	10012.83	0.69	0	-32226	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2375	-6.49	21.57	12	0.71	-1505.00	453.00	13000	20240610	-24.85	4710	20231206	107.43	13000	-24.85	20240610	5580	75.09	20240409	13000	-24.85	20240610	4710	107.43	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
36	20240624	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-130	5	-1.29	1466400230	145882	108.90	10140	10450	9750	13060	7040	10050	10051.96	0.69	0	-25884	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2412	-6.59	21.90	12	0.60	-1505.00	453.00	13000	20240610	-23.69	4710	20231206	110.62	13000	-23.69	20240610	5580	77.78	20240409	13000	-23.69	20240610	4710	110.62	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
37	20240624	130937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9840	-210	5	-2.09	1368098640	135997	101.52	10140	10450	9750	13060	7040	10050	10059.78	0.69	0	-24835	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2392	-6.54	21.72	12	0.56	-1505.00	453.00	13000	20240610	-24.31	4710	20231206	108.92	13000	-24.31	20240610	5580	76.34	20240409	13000	-24.31	20240610	4710	108.92	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
38	20240624	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-100	5	-1.00	1237122680	122742	91.63	10140	10450	9750	13060	7040	10050	10079.09	0.69	0	-17209	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2419	-6.61	21.96	12	0.50	-1505.00	453.00	13000	20240610	-23.46	4710	20231206	111.25	13000	-23.46	20240610	5580	78.32	20240409	13000	-23.46	20240610	4710	111.25	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
39	20240624	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10020	-30	5	-0.30	1202196330	119233	89.01	10140	10450	9750	13060	7040	10050	10082.80	0.69	0	-16331	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2436	-6.66	22.12	12	0.49	-1505.00	453.00	13000	20240610	-22.92	4710	20231206	112.74	13000	-22.92	20240610	5580	79.57	20240409	13000	-22.92	20240610	4710	112.74	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
40	20240624	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-140	5	-1.39	861584800	84614	63.17	10140	10450	9900	13060	7040	10050	10182.80	0.69	0	-13519	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2409	-6.58	21.88	12	0.35	-1505.00	453.00	13000	20240610	-23.77	4710	20231206	110.40	13000	-23.77	20240610	5580	77.60	20240409	13000	-23.77	20240610	4710	110.40	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
41	20240624	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	-80	5	-0.80	107567840	10728	8.01	10140	10150	9960	13060	7040	10050	10026.45	0.69	0	-2236	10483	10266	10013	9796	9543	10375	9905	122	3010	500	6630	10	1	24310836	2424	-6.62	22.01	12	0.04	-1505.00	453.00	13000	20240610	-23.31	4710	20231206	111.68	13000	-23.31	20240610	5580	78.67	20240409	13000	-23.31	20240610	4710	111.68	20231206	0.09	N	203400	500	121 억		166543	N	N	0	N	00	N
42	20240621	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	50	2	0.50	1324934130	133312	67.27	9920	10230	9760	13000	7000	10000	9938.51	0.70	0	-3069	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2443	-6.68	22.19	12	0.55	-1505.00	453.00	13000	20240610	-22.69	4710	20231206	113.38	13000	-22.69	20240610	5580	80.11	20240409	13000	-22.69	20240610	4710	113.38	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
43	20240621	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-100	5	-1.00	1224259960	123184	62.16	9920	10230	9760	13000	7000	10000	9938.47	0.70	0	-2806	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2407	-6.58	21.85	12	0.51	-1505.00	453.00	13000	20240610	-23.85	4710	20231206	110.19	13000	-23.85	20240610	5580	77.42	20240409	13000	-23.85	20240610	4710	110.19	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
44	20240621	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-10	5	-0.10	1049849140	105587	53.28	9920	10230	9760	13000	7000	10000	9942.98	0.70	0	-4864	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2429	-6.64	22.05	12	0.43	-1505.00	453.00	13000	20240610	-23.15	4710	20231206	112.10	13000	-23.15	20240610	5580	79.03	20240409	13000	-23.15	20240610	4710	112.10	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
45	20240621	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	30	2	0.30	939423430	94507	47.69	9920	10230	9760	13000	7000	10000	9940.25	0.70	0	-3851	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2438	-6.66	22.14	12	0.39	-1505.00	453.00	13000	20240610	-22.85	4710	20231206	112.95	13000	-22.85	20240610	5580	79.75	20240409	13000	-22.85	20240610	4710	112.95	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
46	20240621	120911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-140	5	-1.40	825325390	83048	41.91	9920	10230	9760	13000	7000	10000	9937.93	0.70	0	-1543	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2397	-6.55	21.77	12	0.34	-1505.00	453.00	13000	20240610	-24.15	4710	20231206	109.34	13000	-24.15	20240610	5580	76.70	20240409	13000	-24.15	20240610	4710	109.34	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
47	20240621	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	-50	5	-0.50	711126360	71514	36.09	9920	10230	9760	13000	7000	10000	9943.88	0.70	0	-3469	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2419	-6.61	21.96	12	0.29	-1505.00	453.00	13000	20240610	-23.46	4710	20231206	111.25	13000	-23.46	20240610	5580	78.32	20240409	13000	-23.46	20240610	4710	111.25	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
48	20240621	100906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-70	5	-0.70	486576470	49068	24.76	9920	10230	9760	13000	7000	10000	9916.37	0.70	0	6736	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2414	-6.60	21.92	12	0.20	-1505.00	453.00	13000	20240610	-23.62	4710	20231206	110.83	13000	-23.62	20240610	5580	77.96	20240409	13000	-23.62	20240610	4710	110.83	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
49	20240621	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	150	2	1.50	64159180	6358	3.21	9920	10230	9920	13000	7000	10000	10091.09	0.70	0	-217	11040	10520	10260	9740	9480	10390	9610	122	3000	500	6600	10	1	24310836	2468	-6.74	22.41	12	0.03	-1505.00	453.00	13000	20240610	-21.92	4710	20231206	115.50	13000	-21.92	20240610	5580	81.90	20240409	13000	-21.92	20240610	4710	115.50	20231206	0.09	N	203400	500	121 억		169220	N	N	0	N	00	N
50	20240620	160904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10000	-170	5	-1.67	2059435470	197702	105.79	10190	10780	10000	13220	7120	10170	10419.85	0.77	0	-19525	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2431	-6.64	22.08	12	0.81	-1505.00	453.00	13000	20240610	-23.08	4710	20231206	112.31	13000	-23.08	20240610	5580	79.21	20240409	13000	-23.08	20240610	4710	112.31	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
51	20240620	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10130	-40	5	-0.39	1905159880	182340	97.57	10190	10780	10110	13220	7120	10170	10448.39	0.77	0	-21716	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2463	-6.73	22.36	12	0.75	-1505.00	453.00	13000	20240610	-22.08	4710	20231206	115.07	13000	-22.08	20240610	5580	81.54	20240409	13000	-22.08	20240610	4710	115.07	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
52	20240620	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10370	200	2	1.97	1614840770	153986	82.40	10190	10780	10190	13220	7120	10170	10486.93	0.77	0	-8814	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2521	-6.89	22.89	12	0.63	-1505.00	453.00	13000	20240610	-20.23	4710	20231206	120.17	13000	-20.23	20240610	5580	85.84	20240409	13000	-20.23	20240610	4710	120.17	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
53	20240620	130905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10400	230	2	2.26	1475024800	140630	75.25	10190	10780	10190	13220	7120	10170	10488.69	0.77	0	-8689	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2528	-6.91	22.96	12	0.58	-1505.00	453.00	13000	20240610	-20.00	4710	20231206	120.81	13000	-20.00	20240610	5580	86.38	20240409	13000	-20.00	20240610	4710	120.81	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
54	20240620	120904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10480	310	2	3.05	1450130730	138242	73.97	10190	10780	10190	13220	7120	10170	10489.80	0.77	0	-8141	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2548	-6.96	23.13	12	0.57	-1505.00	453.00	13000	20240610	-19.38	4710	20231206	122.51	13000	-19.38	20240610	5580	87.81	20240409	13000	-19.38	20240610	4710	122.51	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
55	20240620	110906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10440	270	2	2.65	1395047550	132954	71.14	10190	10780	10190	13220	7120	10170	10492.71	0.77	0	-7452	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2538	-6.94	23.05	12	0.55	-1505.00	453.00	13000	20240610	-19.69	4710	20231206	121.66	13000	-19.69	20240610	5580	87.10	20240409	13000	-19.69	20240610	4710	121.66	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
56	20240620	100904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10510	340	2	3.34	1111183960	105598	56.51	10190	10780	10190	13220	7120	10170	10522.77	0.77	0	-5203	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2555	-6.98	23.20	12	0.43	-1505.00	453.00	13000	20240610	-19.15	4710	20231206	123.14	13000	-19.15	20240610	5580	88.35	20240409	13000	-19.15	20240610	4710	123.14	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
57	20240620	090910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10290	120	2	1.18	248232090	23925	12.80	10190	10590	10190	13220	7120	10170	10375.43	0.77	0	-4619	10676	10422	10046	9792	9416	10550	9920	122	3050	500	6710	10	1	24310836	2502	-6.84	22.72	12	0.10	-1505.00	453.00	13000	20240610	-20.85	4710	20231206	118.47	13000	-20.85	20240610	5580	84.41	20240409	13000	-20.85	20240610	4710	118.47	20231206	0.08	N	203400	500	121 억		188355	N	N	0	N	00	N
58	20240619	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10170	80	2	0.79	1839400670	186532	70.98	10090	10300	9670	13110	7070	10090	9861.00	0.83	0	-12767	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2472	-6.76	22.45	12	0.77	-1505.00	453.00	13000	20240610	-21.77	4710	20231206	115.92	13000	-21.77	20240610	5580	82.26	20240409	13000	-21.77	20240610	4710	115.92	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
59	20240619	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10030	-60	5	-0.59	1774640400	180133	68.55	10090	10300	9670	13110	7070	10090	9851.83	0.83	0	-10534	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2438	-6.66	22.14	12	0.74	-1505.00	453.00	13000	20240610	-22.85	4710	20231206	112.95	13000	-22.85	20240610	5580	79.75	20240409	13000	-22.85	20240610	4710	112.95	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
60	20240619	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	-100	5	-0.99	1422436380	145227	55.26	10090	10090	9670	13110	7070	10090	9794.57	0.83	0	-4111	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2429	-6.64	22.05	12	0.60	-1505.00	453.00	13000	20240610	-23.15	4710	20231206	112.10	13000	-23.15	20240610	5580	79.03	20240409	13000	-23.15	20240610	4710	112.10	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
61	20240619	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-230	5	-2.28	1268801450	129709	49.36	10090	10090	9670	13110	7070	10090	9781.91	0.83	0	-4950	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2397	-6.55	21.77	12	0.53	-1505.00	453.00	13000	20240610	-24.15	4710	20231206	109.34	13000	-24.15	20240610	5580	76.70	20240409	13000	-24.15	20240610	4710	109.34	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
62	20240619	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	-290	5	-2.87	1158921770	118489	45.09	10090	10090	9670	13110	7070	10090	9780.84	0.83	0	-4940	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2382	-6.51	21.63	12	0.49	-1505.00	453.00	13000	20240610	-24.62	4710	20231206	108.07	13000	-24.62	20240610	5580	75.63	20240409	13000	-24.62	20240610	4710	108.07	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
63	20240619	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-260	5	-2.58	1011918310	103456	39.37	10090	10090	9670	13110	7070	10090	9781.15	0.83	0	-631	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2390	-6.53	21.70	12	0.43	-1505.00	453.00	13000	20240610	-24.38	4710	20231206	108.70	13000	-24.38	20240610	5580	76.16	20240409	13000	-24.38	20240610	4710	108.70	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
64	20240619	100903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	-260	5	-2.58	756254350	77247	29.40	10090	10090	9700	13110	7070	10090	9790.08	0.83	0	8688	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2390	-6.53	21.70	12	0.32	-1505.00	453.00	13000	20240610	-24.38	4710	20231206	108.70	13000	-24.38	20240610	5580	76.16	20240409	13000	-24.38	20240610	4710	108.70	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
65	20240619	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9730	-360	5	-3.57	248406310	25250	9.61	10090	10090	9720	13110	7070	10090	9837.87	0.83	0	1450	11010	10550	10090	9630	9170	10320	9400	122	3020	500	6650	10	1	24310836	2365	-6.47	21.48	12	0.10	-1505.00	453.00	13000	20240610	-25.15	4710	20231206	106.58	13000	-25.15	20240610	5580	74.37	20240409	13000	-25.15	20240610	4710	106.58	20231206	0.08	N	203400	500	121 억		201224	N	N	0	N	00	N
66	20240618	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10090	-300	5	-2.89	2634973190	261609	72.72	10320	10550	9630	13500	7280	10390	10072.15	0.76	0	19794	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2453	-6.70	22.27	12	1.08	-1505.00	453.00	13000	20240610	-22.38	4710	20231206	114.23	13000	-22.38	20240610	5580	80.82	20240409	13000	-22.38	20240610	4710	114.23	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
67	20240618	150855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-250	5	-2.41	2492159840	247455	68.78	10320	10550	9630	13500	7280	10390	10071.16	0.76	0	16884	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2465	-6.74	22.38	12	1.02	-1505.00	453.00	13000	20240610	-22.00	4710	20231206	115.29	13000	-22.00	20240610	5580	81.72	20240409	13000	-22.00	20240610	4710	115.29	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
68	20240618	140858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	-330	5	-3.18	2343195150	232724	64.69	10320	10550	9630	13500	7280	10390	10068.56	0.76	0	16299	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2446	-6.68	22.21	12	0.96	-1505.00	453.00	13000	20240610	-22.62	4710	20231206	113.59	13000	-22.62	20240610	5580	80.29	20240409	13000	-22.62	20240610	4710	113.59	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
69	20240618	130900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10180	-210	5	-2.02	2217074150	220239	61.22	10320	10550	9630	13500	7280	10390	10066.67	0.76	0	13837	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2475	-6.76	22.47	12	0.91	-1505.00	453.00	13000	20240610	-21.69	4710	20231206	116.14	13000	-21.69	20240610	5580	82.44	20240409	13000	-21.69	20240610	4710	116.14	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
70	20240618	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10050	-340	5	-3.27	1761777770	176177	48.97	10320	10550	9630	13500	7280	10390	10000.04	0.76	0	21430	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2443	-6.68	22.19	12	0.72	-1505.00	453.00	13000	20240610	-22.69	4710	20231206	113.38	13000	-22.69	20240610	5580	80.11	20240409	13000	-22.69	20240610	4710	113.38	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
71	20240618	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10160	-230	5	-2.21	1617721220	161867	44.99	10320	10550	9630	13500	7280	10390	9994.14	0.76	0	13718	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2470	-6.75	22.43	12	0.67	-1505.00	453.00	13000	20240610	-21.85	4710	20231206	115.71	13000	-21.85	20240610	5580	82.08	20240409	13000	-21.85	20240610	4710	115.71	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
72	20240618	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-450	5	-4.33	1275853020	127676	35.49	10320	10550	9630	13500	7280	10390	9992.90	0.76	0	5741	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2416	-6.60	21.94	12	0.53	-1505.00	453.00	13000	20240610	-23.54	4710	20231206	111.04	13000	-23.54	20240610	5580	78.14	20240409	13000	-23.54	20240610	4710	111.04	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
73	20240618	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10280	-110	5	-1.06	183166940	17739	4.93	10320	10550	10210	13500	7280	10390	10325.66	0.76	0	-1283	11516	10952	10476	9912	9436	10715	9675	122	3110	500	6850	10	1	24310836	2499	-6.83	22.69	12	0.07	-1505.00	453.00	13000	20240610	-20.92	4710	20231206	118.26	13000	-20.92	20240610	5580	84.23	20240409	13000	-20.92	20240610	4710	118.26	20231206	0.08	N	203400	500	121 억		185619	N	N	0	N	00	N
74	20240617	160850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10390	-360	5	-3.35	3730838120	358188	136.75	10620	11040	10000	13970	7530	10750	10415.96	0.62	0	34994	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2526	-6.90	22.94	12	1.47	-1505.00	453.00	13000	20240610	-20.08	4710	20231206	120.59	13000	-20.08	20240610	5580	86.20	20240409	13000	-20.08	20240610	4710	120.59	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
75	20240617	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10520	-230	5	-2.14	3577025080	343463	131.13	10620	11040	10000	13970	7530	10750	10414.59	0.62	0	35504	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2557	-6.99	23.22	12	1.41	-1505.00	453.00	13000	20240610	-19.08	4710	20231206	123.35	13000	-19.08	20240610	5580	88.53	20240409	13000	-19.08	20240610	4710	123.35	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
76	20240617	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10250	-500	5	-4.65	2223553000	216875	82.80	10620	10710	10000	13970	7530	10750	10252.69	0.62	0	34805	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2492	-6.81	22.63	12	0.89	-1505.00	453.00	13000	20240610	-21.15	4710	20231206	117.62	13000	-21.15	20240610	5580	83.69	20240409	13000	-21.15	20240610	4710	117.62	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
77	20240617	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10140	-610	5	-5.67	2058510210	200665	76.61	10620	10710	10000	13970	7530	10750	10258.44	0.62	0	33254	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2465	-6.74	22.38	12	0.83	-1505.00	453.00	13000	20240610	-22.00	4710	20231206	115.29	13000	-22.00	20240610	5580	81.72	20240409	13000	-22.00	20240610	4710	115.29	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
78	20240617	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10240	-510	5	-4.74	1955940750	190586	72.76	10620	10710	10000	13970	7530	10750	10262.77	0.62	0	32829	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2489	-6.80	22.60	12	0.78	-1505.00	453.00	13000	20240610	-21.23	4710	20231206	117.41	13000	-21.23	20240610	5580	83.51	20240409	13000	-21.23	20240610	4710	117.41	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
79	20240617	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10110	-640	5	-5.95	1551237240	150341	57.40	10620	10710	10050	13970	7530	10750	10318.12	0.62	0	30071	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2458	-6.72	22.32	12	0.62	-1505.00	453.00	13000	20240610	-22.23	4710	20231206	114.65	13000	-22.23	20240610	5580	81.18	20240409	13000	-22.23	20240610	4710	114.65	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
80	20240617	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10320	-430	5	-4.00	1041031940	100172	38.24	10620	10710	10270	13970	7530	10750	10392.44	0.62	0	21366	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2509	-6.86	22.78	12	0.41	-1505.00	453.00	13000	20240610	-20.62	4710	20231206	119.11	13000	-20.62	20240610	5580	84.95	20240409	13000	-20.62	20240610	4710	119.11	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
81	20240617	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10490	-260	5	-2.42	319065540	30444	11.62	10620	10710	10340	13970	7530	10750	10480.40	0.62	0	6118	11656	11202	10896	10442	10136	11050	10290	122	3220	500	7090	10	1	24310836	2550	-6.97	23.16	12	0.13	-1505.00	453.00	13000	20240610	-19.31	4710	20231206	122.72	13000	-19.31	20240610	5580	87.99	20240409	13000	-19.31	20240610	4710	122.72	20231206	0.09	N	203400	500	121 억		150819	N	N	0	N	00	N
82	20240614	160730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-370	5	-3.33	2824512880	260860	87.89	11130	11350	10590	14450	7790	11120	10827.93	0.62	0	13296	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2368	-7.14	23.73	12	1.18	-1505.00	453.00	13000	20240610	-17.31	4710	20231206	128.24	13000	-17.31	20240610	5580	92.65	20240409	13000	-17.31	20240610	4710	128.24	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
83	20240614	150733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-370	5	-3.33	2668088690	246218	82.96	11130	11350	10600	14450	7790	11120	10836.25	0.62	0	10414	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2368	-7.14	23.73	12	1.12	-1505.00	453.00	13000	20240610	-17.31	4710	20231206	128.24	13000	-17.31	20240610	5580	92.65	20240409	13000	-17.31	20240610	4710	128.24	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
84	20240614	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10670	-450	5	-4.05	2518446930	232360	78.29	11130	11350	10600	14450	7790	11120	10838.52	0.62	0	14601	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2350	-7.09	23.55	12	1.05	-1505.00	453.00	13000	20240610	-17.92	4710	20231206	126.54	13000	-17.92	20240610	5580	91.22	20240409	13000	-17.92	20240610	4710	126.54	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
85	20240614	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10800	-320	5	-2.88	2173464080	200190	67.45	11130	11350	10600	14450	7790	11120	10856.97	0.62	0	19887	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2379	-7.18	23.84	12	0.91	-1505.00	453.00	13000	20240610	-16.92	4710	20231206	129.30	13000	-16.92	20240610	5580	93.55	20240409	13000	-16.92	20240610	4710	129.30	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
86	20240614	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10820	-300	5	-2.70	2047636630	188542	63.53	11130	11350	10600	14450	7790	11120	10860.33	0.62	0	24162	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2383	-7.19	23.89	12	0.86	-1505.00	453.00	13000	20240610	-16.77	4710	20231206	129.72	13000	-16.77	20240610	5580	93.91	20240409	13000	-16.77	20240610	4710	129.72	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
87	20240614	110833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10670	-450	5	-4.05	1905816610	175295	59.06	11130	11350	10600	14450	7790	11120	10872.01	0.62	0	22443	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2350	-7.09	23.55	12	0.80	-1505.00	453.00	13000	20240610	-17.92	4710	20231206	126.54	13000	-17.92	20240610	5580	91.22	20240409	13000	-17.92	20240610	4710	126.54	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
88	20240614	100831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10940	-180	5	-1.62	1338809980	122241	41.19	11130	11350	10700	14450	7790	11120	10952.18	0.62	0	12336	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2410	-7.27	24.15	12	0.55	-1505.00	453.00	13000	20240610	-15.85	4710	20231206	132.27	13000	-15.85	20240610	5580	96.06	20240409	13000	-15.85	20240610	4710	132.27	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
89	20240614	090836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-160	5	-1.44	344025260	31138	10.49	11130	11350	10900	14450	7790	11120	11048.34	0.62	0	463	12046	11582	11346	10882	10646	11465	10765	110	3330	500	7330	10	1	22025993	2414	-7.28	24.19	12	0.14	-1505.00	453.00	13000	20240610	-15.69	4710	20231206	132.70	13000	-15.69	20240610	5580	96.42	20240409	13000	-15.69	20240610	4710	132.70	20231206	0.09	N	203400	500	110 억		136873	N	N	0	N	00	N
90	20240613	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11120	-800	5	-6.71	3342937040	294803	67.23	11810	11810	11110	15490	8350	11920	11339.53	0.93	0	-72409	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2449	-7.39	24.55	12	1.34	-1505.00	453.00	13000	20240610	-14.46	4710	20231206	136.09	13000	-14.46	20240610	5580	99.28	20240409	13000	-14.46	20240610	4710	136.09	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
91	20240613	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-740	5	-6.21	3193828430	281422	64.17	11810	11810	11120	15490	8350	11920	11348.85	0.93	0	-68796	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2463	-7.43	24.68	12	1.28	-1505.00	453.00	13000	20240610	-14.00	4710	20231206	137.37	13000	-14.00	20240610	5580	100.36	20240409	13000	-14.00	20240610	4710	137.37	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
92	20240613	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11340	-580	5	-4.87	2845462830	250320	57.08	11810	11810	11210	15490	8350	11920	11367.25	0.93	0	-60333	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2498	-7.53	25.03	12	1.14	-1505.00	453.00	13000	20240610	-12.77	4710	20231206	140.76	13000	-12.77	20240610	5580	103.23	20240409	13000	-12.77	20240610	4710	140.76	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
93	20240613	130829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11330	-590	5	-4.95	2571491510	225982	51.53	11810	11810	11210	15490	8350	11920	11379.13	0.93	0	-53826	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2496	-7.53	25.01	12	1.03	-1505.00	453.00	13000	20240610	-12.85	4710	20231206	140.55	13000	-12.85	20240610	5580	103.05	20240409	13000	-12.85	20240610	4710	140.55	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
94	20240613	120831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11370	-550	5	-4.61	2264514530	198805	45.34	11810	11810	11210	15490	8350	11920	11390.57	0.93	0	-46784	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2504	-7.55	25.10	12	0.90	-1505.00	453.00	13000	20240610	-12.54	4710	20231206	141.40	13000	-12.54	20240610	5580	103.76	20240409	13000	-12.54	20240610	4710	141.40	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
95	20240613	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	-620	5	-5.20	2115433420	185671	42.34	11810	11810	11210	15490	8350	11920	11393.39	0.93	0	-47982	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2489	-7.51	24.94	12	0.84	-1505.00	453.00	13000	20240610	-13.08	4710	20231206	139.92	13000	-13.08	20240610	5580	102.51	20240409	13000	-13.08	20240610	4710	139.92	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
96	20240613	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11440	-480	5	-4.03	1295887490	113430	25.87	11810	11810	11210	15490	8350	11920	11424.46	0.93	0	-23092	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2520	-7.60	25.25	12	0.51	-1505.00	453.00	13000	20240610	-12.00	4710	20231206	142.89	13000	-12.00	20240610	5580	105.02	20240409	13000	-12.00	20240610	4710	142.89	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
97	20240613	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-510	5	-4.28	401471910	35032	7.99	11810	11810	11210	15490	8350	11920	11459.85	0.93	0	-4128	12686	12302	11586	11202	10486	12495	11395	110	3570	500	7860	10	1	22025993	2513	-7.58	25.19	12	0.16	-1505.00	453.00	13000	20240610	-12.23	4710	20231206	142.25	13000	-12.23	20240610	5580	104.48	20240409	13000	-12.23	20240610	4710	142.25	20231206	0.09	N	203400	500	110 억		204748	N	N	0	N	00	N
98	20240612	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11920	290	2	2.49	4958974670	435822	77.92	11730	11970	10870	15110	8150	11630	11377.41	0.89	0	9601	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2625	-7.92	26.31	12	1.98	-1505.00	453.00	13000	20240610	-8.31	4710	20231206	153.08	13000	-8.31	20240610	5580	113.62	20240409	13000	-8.31	20240610	4710	153.08	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
99	20240612	150828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11770	140	2	1.20	4497708900	396987	70.98	11730	11890	10870	15110	8150	11630	11328.82	0.89	0	8512	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2592	-7.82	25.98	12	1.80	-1505.00	453.00	13000	20240610	-9.46	4710	20231206	149.89	13000	-9.46	20240610	5580	110.93	20240409	13000	-9.46	20240610	4710	149.89	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
100	20240612	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11710	80	2	0.69	4103383710	363393	64.97	11730	11890	10870	15110	8150	11630	11290.89	0.89	0	1223	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2579	-7.78	25.85	12	1.65	-1505.00	453.00	13000	20240610	-9.92	4710	20231206	148.62	13000	-9.92	20240610	5580	109.86	20240409	13000	-9.92	20240610	4710	148.62	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
101	20240612	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11410	-220	5	-1.89	3282796790	292956	52.38	11730	11890	10870	15110	8150	11630	11204.25	0.89	0	1126	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2513	-7.58	25.19	12	1.33	-1505.00	453.00	13000	20240610	-12.23	4710	20231206	142.25	13000	-12.23	20240610	5580	104.48	20240409	13000	-12.23	20240610	4710	142.25	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
102	20240612	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-460	5	-3.96	2980283210	266086	47.57	11730	11890	10870	15110	8150	11630	11198.76	0.89	0	2635	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2460	-7.42	24.66	12	1.21	-1505.00	453.00	13000	20240610	-14.08	4710	20231206	137.15	13000	-14.08	20240610	5580	100.18	20240409	13000	-14.08	20240610	4710	137.15	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
103	20240612	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11050	-580	5	-4.99	2604709090	231832	41.45	11730	11890	10910	15110	8150	11630	11233.54	0.89	0	126	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2434	-7.34	24.39	12	1.05	-1505.00	453.00	13000	20240610	-15.00	4710	20231206	134.61	13000	-15.00	20240610	5580	98.03	20240409	13000	-15.00	20240610	4710	134.61	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
104	20240612	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-460	5	-3.96	1628652750	143523	25.66	11730	11890	11000	15110	8150	11630	11345.61	0.89	0	-9266	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2460	-7.42	24.66	12	0.65	-1505.00	453.00	13000	20240610	-14.08	4710	20231206	137.15	13000	-14.08	20240610	5580	100.18	20240409	13000	-14.08	20240610	4710	137.15	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
105	20240612	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11470	-160	5	-1.38	402621810	34914	6.24	11730	11890	11250	15110	8150	11630	11528.79	0.89	0	-1577	12570	12100	11670	11200	10770	11885	10985	110	3480	500	7670	10	1	22025993	2526	-7.62	25.32	12	0.16	-1505.00	453.00	13000	20240610	-11.77	4710	20231206	143.52	13000	-11.77	20240610	5580	105.56	20240409	13000	-11.77	20240610	4710	143.52	20231206	0.10	N	203400	500	110 억		195494	N	N	0	N	00	N
106	20240610	160815	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	12390	1930	2	18.45	28581810760	2395743	240.45	10330	13000	10290	13590	7330	10460	11929.78	0.61	0	162014	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2729	-8.23	27.35	12	10.88	-1505.00	453.00	13000	20240610	-4.69	4710	20231206	163.06	13000	-4.69	20240610	5580	122.04	20240409	13000	-4.69	20240610	4710	163.06	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
107	20240610	150823	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	12150	1690	2	16.16	27861615760	2336922	234.54	10330	13000	10290	13590	7330	10460	11922.61	0.61	0	166906	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2676	-8.07	26.82	12	10.61	-1505.00	453.00	13000	20240610	-6.54	4710	20231206	157.96	13000	-6.54	20240610	5580	117.74	20240409	13000	-6.54	20240610	4710	157.96	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
108	20240610	140817	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	11740	1280	2	12.24	26290866930	2206458	221.45	10330	13000	10290	13590	7330	10460	11915.69	0.61	0	149616	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2586	-7.80	25.92	12	10.02	-1505.00	453.00	13000	20240610	-9.69	4710	20231206	149.26	13000	-9.69	20240610	5580	110.39	20240409	13000	-9.69	20240610	4710	149.26	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
109	20240610	130814	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	12140	1680	2	16.06	24453626620	2052602	206.01	10330	13000	10290	13590	7330	10460	11913.77	0.61	0	135602	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2674	-8.07	26.80	12	9.32	-1505.00	453.00	13000	20240610	-6.62	4710	20231206	157.75	13000	-6.62	20240610	5580	117.56	20240409	13000	-6.62	20240610	4710	157.75	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
110	20240610	120816	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	11970	1510	2	14.44	23520079650	1975235	198.24	10330	13000	10290	13590	7330	10460	11907.78	0.61	0	115931	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2637	-7.95	26.42	12	8.97	-1505.00	453.00	13000	20240610	-7.92	4710	20231206	154.14	13000	-7.92	20240610	5580	114.52	20240409	13000	-7.92	20240610	4710	154.14	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
111	20240610	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	1950	2	18.64	16846766650	1439720	144.50	10330	12490	10290	13590	7330	10460	11701.77	0.61	0	91679	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2733	-8.25	27.40	12	6.54	-1505.00	453.00	12770	20240605	-2.82	4710	20231206	163.48	12770	-2.82	20240605	5580	122.40	20240409	12770	-2.82	20240605	4710	163.48	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
112	20240610	100816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11900	1440	2	13.77	13295784060	1146217	115.04	10330	12380	10290	13590	7330	10460	11600.12	0.61	0	35935	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2621	-7.91	26.27	12	5.20	-1505.00	453.00	12770	20240605	-6.81	4710	20231206	152.65	12770	-6.81	20240605	5580	113.26	20240409	12770	-6.81	20240605	4710	152.65	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
113	20240610	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11360	900	2	8.60	2289458350	209198	21.00	10330	11500	10290	13590	7330	10460	10944.92	0.61	0	25755	12006	11232	10836	10062	9666	11035	9865	110	3130	500	6900	10	1	22025993	2502	-7.55	25.08	12	0.95	-1505.00	453.00	12770	20240605	-11.04	4710	20231206	141.19	12770	-11.04	20240605	5580	103.58	20240409	12770	-11.04	20240605	4710	141.19	20231206	0.04	N	203400	500	110 억		134061	N	N	0	N	00	N
114	20240607	160844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10460	-340	5	-3.15	10830686540	988422	24.28	11090	11610	10440	14040	7560	10800	10957.68	0.43	0	39955	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2304	-6.95	23.09	12	4.49	-1505.00	453.00	12770	20240605	-18.09	4710	20231206	122.08	12770	-18.09	20240605	5580	87.46	20240409	12770	-18.09	20240605	4710	122.08	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
115	20240607	150849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	-160	5	-1.48	10408458650	948240	23.29	11090	11610	10470	14040	7560	10800	10976.62	0.43	0	49803	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2344	-7.07	23.49	12	4.31	-1505.00	453.00	12770	20240605	-16.68	4710	20231206	125.90	12770	-16.68	20240605	5580	90.68	20240409	12770	-16.68	20240605	4710	125.90	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
116	20240607	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10540	-260	5	-2.41	9742197220	885091	21.74	11090	11610	10530	14040	7560	10800	11007.02	0.43	0	59131	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2322	-7.00	23.27	12	4.02	-1505.00	453.00	12770	20240605	-17.46	4710	20231206	123.78	12770	-17.46	20240605	5580	88.89	20240409	12770	-17.46	20240605	4710	123.78	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
117	20240607	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-50	5	-0.46	8567794440	774480	19.02	11090	11610	10690	14040	7560	10800	11062.67	0.43	0	66134	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2368	-7.14	23.73	12	3.52	-1505.00	453.00	12770	20240605	-15.82	4710	20231206	128.24	12770	-15.82	20240605	5580	92.65	20240409	12770	-15.82	20240605	4710	128.24	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
118	20240607	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	100	2	0.93	7983285520	720816	17.71	11090	11610	10690	14040	7560	10800	11075.38	0.43	0	73946	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2401	-7.24	24.06	12	3.27	-1505.00	453.00	12770	20240605	-14.64	4710	20231206	131.42	12770	-14.64	20240605	5580	95.34	20240409	12770	-14.64	20240605	4710	131.42	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
119	20240607	110831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	100	2	0.93	7442019170	671024	16.48	11090	11610	10690	14040	7560	10800	11090.58	0.43	0	68747	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2401	-7.24	24.06	12	3.05	-1505.00	453.00	12770	20240605	-14.64	4710	20231206	131.42	12770	-14.64	20240605	5580	95.34	20240409	12770	-14.64	20240605	4710	131.42	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
120	20240607	100845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	350	2	3.24	5981082460	539947	13.26	11090	11610	10690	14040	7560	10800	11077.21	0.43	0	78260	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2456	-7.41	24.61	12	2.45	-1505.00	453.00	12770	20240605	-12.69	4710	20231206	136.73	12770	-12.69	20240605	5580	99.82	20240409	12770	-12.69	20240605	4710	136.73	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
121	20240607	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10830	30	2	0.28	2080372950	187154	4.60	11090	11610	10710	14040	7560	10800	11115.99	0.43	0	-6017	14006	12402	11166	9562	8326	11785	8945	110	3240	500	7120	10	1	22025993	2385	-7.20	23.91	12	0.85	-1505.00	453.00	12770	20240605	-15.19	4710	20231206	129.94	12770	-15.19	20240605	5580	94.09	20240409	12770	-15.19	20240605	4710	129.94	20231206	0.05	N	203400	500	110 억		95511	N	N	0	N	00	N
122	20240605	160840	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10800	870	2	8.76	45434894460	4006097	140.24	11200	12770	9930	12900	6960	9930	11341.65	0.40	0	6867	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2379	-7.18	23.84	12	18.19	-1505.00	453.00	12770	20240605	-15.43	4710	20231206	129.30	12770	-15.43	20240605	5580	93.55	20240409	12770	-15.43	20240605	4710	129.30	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
123	20240605	150837	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10410	480	2	4.83	44691612600	3935767	137.78	11200	12770	9930	12900	6960	9930	11355.25	0.40	0	-469	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2293	-6.92	22.98	12	17.87	-1505.00	453.00	12770	20240605	-18.48	4710	20231206	121.02	12770	-18.48	20240605	5580	86.56	20240409	12770	-18.48	20240605	4710	121.02	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
124	20240605	140840	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10620	690	2	6.95	41711817120	3645625	127.62	11200	12770	10260	12900	6960	9930	11441.61	0.40	0	-47491	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2339	-7.06	23.44	12	16.55	-1505.00	453.00	12770	20240605	-16.84	4710	20231206	125.48	12770	-16.84	20240605	5580	90.32	20240409	12770	-16.84	20240605	4710	125.48	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
125	20240605	130840	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10580	650	2	6.55	40454919750	3527516	123.49	11200	12770	10260	12900	6960	9930	11468.39	0.40	0	-58428	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2330	-7.03	23.36	12	16.02	-1505.00	453.00	12770	20240605	-17.15	4710	20231206	124.63	12770	-17.15	20240605	5580	89.61	20240409	12770	-17.15	20240605	4710	124.63	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
126	20240605	120837	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10860	930	2	9.37	38770351780	3369685	117.96	11200	12770	10260	12900	6960	9930	11505.63	0.40	0	-59522	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2392	-7.22	23.97	12	15.30	-1505.00	453.00	12770	20240605	-14.96	4710	20231206	130.57	12770	-14.96	20240605	5580	94.62	20240409	12770	-14.96	20240605	4710	130.57	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
127	20240605	110838	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10670	740	2	7.45	34026528220	2944330	103.07	11200	12770	10260	12900	6960	9930	11556.63	0.40	0	-51319	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2350	-7.09	23.55	12	13.37	-1505.00	453.00	12770	20240605	-16.44	4710	20231206	126.54	12770	-16.44	20240605	5580	91.22	20240409	12770	-16.44	20240605	4710	126.54	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
128	20240605	100836	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	10810	880	2	8.86	27806237630	2381009	83.35	11200	12770	10260	12900	6960	9930	11678.34	0.40	0	-55261	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2381	-7.18	23.86	12	10.81	-1505.00	453.00	12770	20240605	-15.35	4710	20231206	129.51	12770	-15.35	20240605	5580	93.73	20240409	12770	-15.35	20240605	4710	129.51	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
129	20240605	090835	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	12390	2460	2	24.77	8332996920	709319	24.83	11200	12400	11190	12900	6960	9930	11747.89	0.40	0	-33058	11436	10682	9176	8422	6916	11060	8800	110	2970	500	6550	10	1	22025993	2729	-8.23	27.35	12	3.22	-1505.00	453.00	12400	20240605	-0.08	4710	20231206	163.06	12400	-0.08	20240605	5580	122.04	20240409	12400	-0.08	20240605	4710	163.06	20231206	0.04	N	203400	500	110 억		88053	N	N	0	N	00	N
130	20240604	160830	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9930	2290	1	29.97	26812243040	2855859	1002.20	7790	9930	7670	9930	5350	7640	9388.69	0.17	0	51016	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	2187	-6.60	21.92	12	12.97	-1505.00	453.00	9930	20240604	0.00	4710	20231206	110.83	9930	0.00	20240604	5580	77.96	20240409	9930	0.00	20240604	4710	110.83	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
131	20240604	150829	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9930	2290	1	29.97	26806721960	2855303	1002.01	7790	9930	7670	9930	5350	7640	9388.60	0.17	0	51016	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	2187	-6.60	21.92	12	12.96	-1505.00	453.00	9930	20240604	0.00	4710	20231206	110.83	9930	0.00	20240604	5580	77.96	20240409	9930	0.00	20240604	4710	110.83	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
132	20240604	140832	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9930	2290	1	29.97	26594607230	2833942	994.51	7790	9930	7670	9930	5350	7640	9384.52	0.17	0	51023	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	2187	-6.60	21.92	12	12.87	-1505.00	453.00	9930	20240604	0.00	4710	20231206	110.83	9930	0.00	20240604	5580	77.96	20240409	9930	0.00	20240604	4710	110.83	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
133	20240604	130829	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9810	2170	2	28.40	24629854230	2635436	924.85	7790	9930	7670	9930	5350	7640	9345.86	0.17	0	48165	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	2161	-6.52	21.66	12	11.97	-1505.00	453.00	9930	20240604	-1.21	4710	20231206	108.28	9930	-1.21	20240604	5580	75.81	20240409	9930	-1.21	20240604	4710	108.28	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
134	20240604	120827	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9420	1780	2	23.30	14070691640	1560177	547.51	7790	9850	7670	9930	5350	7640	9018.94	0.17	0	48511	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	2075	-6.26	20.79	12	7.08	-1505.00	453.00	9850	20240604	-4.37	4710	20231206	100.00	9850	-4.37	20240604	5580	68.82	20240409	9850	-4.37	20240604	4710	100.00	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
135	20240604	110824	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9060	1420	2	18.59	11626129730	1292183	453.46	7790	9850	7670	9930	5350	7640	8997.62	0.17	0	18681	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	1996	-6.02	20.00	12	5.87	-1505.00	453.00	9850	20240604	-8.02	4710	20231206	92.36	9850	-8.02	20240604	5580	62.37	20240409	9850	-8.02	20240604	4710	92.36	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
136	20240604	100827	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	9040	1400	2	18.32	9023274930	1001207	351.35	7790	9850	7670	9930	5350	7640	9012.85	0.17	0	1116	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	1991	-6.01	19.96	12	4.55	-1505.00	453.00	9850	20240604	-8.22	4710	20231206	91.93	9850	-8.22	20240604	5580	62.01	20240409	9850	-8.22	20240604	4710	91.93	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
137	20240604	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	180	2	2.36	138188630	17479	6.13	7790	8200	7670	9930	5350	7640	7911.05	0.17	0	-1131	9200	8420	7870	7090	6540	8145	6815	110	2290	500	5040	10	1	22025993	1722	-5.20	17.26	12	0.08	-1505.00	453.00	9720	20230629	-19.55	4710	20231206	66.03	9000	-13.11	20240520	5580	40.14	20240409	9720	-19.55	20230629	4710	66.03	20231206	0.04	N	203400	500	110 억		37022	N	N	0	N	00	N
138	20240603	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	-680	5	-8.17	2206500580	284551	299.09	8550	8650	7320	10810	5830	8320	7754.33	0.38	0	-45705	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1683	-5.08	16.87	12	1.29	-1505.00	453.00	9720	20230629	-21.40	4710	20231206	62.21	9000	-15.11	20240520	5580	36.92	20240409	9720	-21.40	20230629	4710	62.21	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
139	20240603	150819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-670	5	-8.05	2184166050	281632	296.02	8550	8650	7320	10810	5830	8320	7755.39	0.38	0	-44934	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1685	-5.08	16.89	12	1.28	-1505.00	453.00	9720	20230629	-21.30	4710	20231206	62.42	9000	-15.00	20240520	5580	37.10	20240409	9720	-21.30	20230629	4710	62.42	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
140	20240603	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-870	5	-10.46	2023039310	260398	273.71	8550	8650	7320	10810	5830	8320	7769.03	0.38	0	-41258	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1641	-4.95	16.45	12	1.18	-1505.00	453.00	9720	20230629	-23.35	4710	20231206	58.17	9000	-17.22	20240520	5580	33.51	20240409	9720	-23.35	20230629	4710	58.17	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
141	20240603	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	-880	5	-10.58	1914703630	245823	258.39	8550	8650	7320	10810	5830	8320	7788.95	0.38	0	-39203	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1639	-4.94	16.42	12	1.12	-1505.00	453.00	9720	20230629	-23.46	4710	20231206	57.96	9000	-17.33	20240520	5580	33.33	20240409	9720	-23.46	20230629	4710	57.96	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
142	20240603	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-790	5	-9.50	1567824280	199172	209.35	8550	8650	7350	10810	5830	8320	7871.71	0.38	0	-19024	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1659	-5.00	16.62	12	0.90	-1505.00	453.00	9720	20230629	-22.53	4710	20231206	59.87	9000	-16.33	20240520	5580	34.95	20240409	9720	-22.53	20230629	4710	59.87	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
143	20240603	110812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-640	5	-7.69	1316275060	166045	174.53	8550	8650	7350	10810	5830	8320	7927.22	0.38	0	-17753	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1692	-5.10	16.95	12	0.75	-1505.00	453.00	9720	20230629	-20.99	4710	20231206	63.06	9000	-14.67	20240520	5580	37.63	20240409	9720	-20.99	20230629	4710	63.06	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
144	20240603	100809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	-550	5	-6.61	767597770	94142	98.95	8550	8650	7720	10810	5830	8320	8153.62	0.38	0	-6162	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1711	-5.16	17.15	12	0.43	-1505.00	453.00	9720	20230629	-20.06	4710	20231206	64.97	9000	-13.67	20240520	5580	39.25	20240409	9720	-20.06	20230629	4710	64.97	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N
145	20240603	090809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	10	2	0.12	167274140	19879	20.89	8550	8650	8250	10810	5830	8320	8414.62	0.38	0	-6721	8653	8486	8183	8016	7713	8570	8100	110	2490	500	5490	10	1	22025993	1835	-5.53	18.39	12	0.09	-1505.00	453.00	9720	20230629	-14.30	4710	20231206	76.86	9000	-7.44	20240520	5580	49.28	20240409	9720	-14.30	20230629	4710	76.86	20231206	0.04	N	203400	500	110 억		82688	N	N	0	N	00	N