KissMeData/086040/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	160717	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4820	-100	5	-2.03	209660525	43323	139.97	4920	4925	4805	6390	3445	4920	4839.47	0.92	0	-7578	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	769	-15.75	1.48	12	0.27	-306.00	3251.00	8200	20230719	-41.22	4805	20240628	0.31	7430	-35.13	20240103	4805	0.31	20240628	8200	-41.22	20230719	4805	0.31	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
3	20240628	150729	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4840	-80	5	-1.63	170335565	35170	113.63	4920	4925	4805	6390	3445	4920	4843.21	0.92	0	-7489	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	772	-15.82	1.49	12	0.22	-306.00	3251.00	8200	20230719	-40.98	4805	20240628	0.73	7430	-34.86	20240103	4805	0.73	20240628	8200	-40.98	20230719	4805	0.73	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
4	20240628	140728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4850	-70	5	-1.42	148124710	30581	98.80	4920	4925	4805	6390	3445	4920	4843.68	0.92	0	-6180	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	774	-15.85	1.49	12	0.19	-306.00	3251.00	8200	20230719	-40.85	4805	20240628	0.94	7430	-34.72	20240103	4805	0.94	20240628	8200	-40.85	20230719	4805	0.94	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
5	20240628	130728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4860	-60	5	-1.22	142867120	29498	95.30	4920	4925	4805	6390	3445	4920	4843.28	0.92	0	-6133	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	776	-15.88	1.49	12	0.18	-306.00	3251.00	8200	20230719	-40.73	4805	20240628	1.14	7430	-34.59	20240103	4805	1.14	20240628	8200	-40.73	20230719	4805	1.14	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
6	20240628	120727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4820	-100	5	-2.03	130986155	27044	87.37	4920	4925	4805	6390	3445	4920	4843.45	0.92	0	-6030	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	769	-15.75	1.48	12	0.17	-306.00	3251.00	8200	20230719	-41.22	4805	20240628	0.31	7430	-35.13	20240103	4805	0.31	20240628	8200	-41.22	20230719	4805	0.31	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
7	20240628	110715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4820	-100	5	-2.03	109272965	22535	72.81	4920	4925	4810	6390	3445	4920	4849.03	0.92	0	-6671	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	769	-15.75	1.48	12	0.14	-306.00	3251.00	8200	20230719	-41.22	4810	20240628	0.21	7430	-35.13	20240103	4810	0.21	20240628	8200	-41.22	20230719	4810	0.21	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
8	20240628	100712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4820	-100	5	-2.03	91793965	18906	61.08	4920	4925	4810	6390	3445	4920	4855.28	0.92	0	-6389	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	769	-15.75	1.48	12	0.12	-306.00	3251.00	8200	20230719	-41.22	4810	20240628	0.21	7430	-35.13	20240103	4810	0.21	20240628	8200	-41.22	20230719	4810	0.21	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
9	20240628	090714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4910	-10	5	-0.20	7789045	1585	5.12	4920	4925	4905	6390	3445	4920	4914.22	0.92	0	-915	5040	4980	4950	4890	4860	4965	4875	80	1470	500	3540	5	1	15958247	784	-16.05	1.51	12	0.01	-306.00	3251.00	8200	20230719	-40.12	4905	20240628	0.10	7430	-33.92	20240103	4905	0.10	20240628	8200	-40.12	20230719	4905	0.10	20240628	3.49	N	086040	500	79 억		146644	N	N	0	N	00	N
10	20240627	160708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4920	-80	5	-1.60	153177980	30891	99.10	4975	5010	4920	6500	3500	5000	4958.66	0.92	0	-660	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	785	-16.08	1.51	12	0.19	-306.00	3251.00	8900	20230621	-44.72	4920	20240627	0.00	7430	-33.78	20240103	4920	0.00	20240627	8200	-40.00	20230719	4920	0.00	20240627	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
11	20240627	150715	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4945	-55	5	-1.10	122294905	24627	79.01	4975	5010	4940	6500	3500	5000	4965.89	0.92	0	619	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	789	-16.16	1.52	12	0.15	-306.00	3251.00	8900	20230621	-44.44	4940	20240627	0.10	7430	-33.45	20240103	4940	0.10	20240627	8200	-39.70	20230719	4940	0.10	20240627	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
12	20240627	140712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4990	-10	5	-0.20	81140255	16312	52.33	4975	5010	4960	6500	3500	5000	4974.27	0.92	0	122	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	796	-16.31	1.53	12	0.10	-306.00	3251.00	8900	20230621	-43.93	4960	20240627	0.60	7430	-32.84	20240103	4960	0.60	20240627	8200	-39.15	20230719	4960	0.60	20240627	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
13	20240627	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4960	-40	5	-0.80	68092575	13688	43.91	4975	5010	4960	6500	3500	5000	4974.62	0.92	0	598	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	792	-16.21	1.53	12	0.09	-306.00	3251.00	8900	20230621	-44.27	4960	20240627	0.00	7430	-33.24	20240103	4960	0.00	20240627	8200	-39.51	20230719	4960	0.00	20240627	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
14	20240627	120713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4975	-25	5	-0.50	41296375	8295	26.61	4975	5010	4965	6500	3500	5000	4978.47	0.92	0	596	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	794	-16.26	1.53	12	0.05	-306.00	3251.00	8900	20230621	-44.10	4965	20240627	0.20	7430	-33.04	20240103	4965	0.20	20240627	8200	-39.33	20230719	4965	0.20	20240627	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
15	20240627	110714	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4990	-10	5	-0.20	33120085	6652	21.34	4975	5010	4965	6500	3500	5000	4978.97	0.92	0	614	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	796	-16.31	1.53	12	0.04	-306.00	3251.00	8900	20230621	-43.93	4965	20240627	0.50	7430	-32.84	20240103	4965	0.50	20240627	8200	-39.15	20230719	4965	0.50	20240627	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
16	20240627	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-15	5	-0.30	16835355	3380	10.84	4975	5010	4975	6500	3500	5000	4980.87	0.92	0	695	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	5	1	15958247	796	-16.29	1.53	12	0.02	-306.00	3251.00	8900	20230621	-43.99	4965	20240625	0.40	7430	-32.91	20240103	4965	0.40	20240625	8200	-39.21	20230719	4965	0.40	20240625	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
17	20240627	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	10	2	0.20	8679380	1744	5.60	4975	5010	4975	6500	3500	5000	4976.71	0.92	0	646	5080	5040	5010	4970	4940	5025	4955	80	1500	500	3600	10	1	15958247	800	-16.37	1.54	12	0.01	-306.00	3251.00	8900	20230621	-43.71	4965	20240625	0.91	7430	-32.57	20240103	4965	0.91	20240625	8200	-38.90	20230719	4965	0.91	20240625	3.54	N	086040	500	79 억		147304	N	N	0	N	00	N
18	20240626	160710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-30	5	-0.60	156148825	31150	123.57	5010	5050	4980	6530	3530	5030	5012.89	0.93	0	-373	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	798	-16.34	1.54	12	0.20	-306.00	3251.00	8900	20230621	-43.82	4965	20240625	0.70	7430	-32.71	20240103	4965	0.70	20240625	8200	-39.02	20230719	4965	0.70	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
19	20240626	150712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-30	5	-0.60	149220620	29764	118.07	5010	5050	4980	6530	3530	5030	5013.46	0.93	0	-419	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	798	-16.34	1.54	12	0.19	-306.00	3251.00	8900	20230621	-43.82	4965	20240625	0.70	7430	-32.71	20240103	4965	0.70	20240625	8200	-39.02	20230719	4965	0.70	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
20	20240626	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	-50	5	-0.99	135808055	27082	107.43	5010	5050	4980	6530	3530	5030	5014.70	0.93	0	-544	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	5	1	15958247	795	-16.27	1.53	12	0.17	-306.00	3251.00	8900	20230621	-44.04	4965	20240625	0.30	7430	-32.97	20240103	4965	0.30	20240625	8200	-39.27	20230719	4965	0.30	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
21	20240626	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-10	5	-0.20	94970440	18912	75.02	5010	5050	5000	6530	3530	5030	5021.70	0.93	0	774	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	801	-16.41	1.54	12	0.12	-306.00	3251.00	8900	20230621	-43.60	4965	20240625	1.11	7430	-32.44	20240103	4965	1.11	20240625	8200	-38.78	20230719	4965	1.11	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
22	20240626	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-20	5	-0.40	77796860	15480	61.41	5010	5050	5010	6530	3530	5030	5025.64	0.93	0	1053	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	800	-16.37	1.54	12	0.10	-306.00	3251.00	8900	20230621	-43.71	4965	20240625	0.91	7430	-32.57	20240103	4965	0.91	20240625	8200	-38.90	20230719	4965	0.91	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
23	20240626	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-10	5	-0.20	71599670	14248	56.52	5010	5050	5010	6530	3530	5030	5025.24	0.93	0	1418	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	801	-16.41	1.54	12	0.09	-306.00	3251.00	8900	20230621	-43.60	4965	20240625	1.11	7430	-32.44	20240103	4965	1.11	20240625	8200	-38.78	20230719	4965	1.11	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
24	20240626	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	20	2	0.40	65362620	13008	51.60	5010	5050	5010	6530	3530	5030	5024.80	0.93	0	2602	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	806	-16.50	1.55	12	0.08	-306.00	3251.00	8900	20230621	-43.26	4965	20240625	1.71	7430	-32.03	20240103	4965	1.71	20240625	8200	-38.41	20230719	4965	1.71	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
25	20240626	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	0	3	0.00	22400370	4466	17.72	5010	5040	5010	6530	3530	5030	5015.76	0.93	0	2196	5206	5117	5041	4952	4876	5162	4997	80	1500	500	3620	10	1	15958247	803	-16.44	1.55	12	0.03	-306.00	3251.00	8900	20230621	-43.48	4965	20240625	1.31	7430	-32.30	20240103	4965	1.31	20240625	8200	-38.66	20230719	4965	1.31	20240625	3.60	N	086040	500	79 억		148000	N	N	0	N	00	N
26	20240625	160710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	30	2	0.60	126195545	25094	34.69	4965	5130	4965	6500	3500	5000	5028.90	0.91	0	3028	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	803	-16.44	1.55	12	0.16	-306.00	3251.00	8900	20230621	-43.48	4965	20240625	1.31	7430	-32.30	20240103	4965	1.31	20240625	8200	-38.66	20230719	4965	1.31	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
27	20240625	150706	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5070	70	2	1.40	116620695	23195	32.07	4965	5130	4965	6500	3500	5000	5027.84	0.91	0	2718	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	809	-16.57	1.56	12	0.15	-306.00	3251.00	8900	20230621	-43.03	4965	20240625	2.11	7430	-31.76	20240103	4965	2.11	20240625	8200	-38.17	20230719	4965	2.11	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
28	20240625	140710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5020	20	2	0.40	99618485	19822	27.40	4965	5130	4965	6500	3500	5000	5025.65	0.91	0	2692	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	801	-16.41	1.54	12	0.12	-306.00	3251.00	8900	20230621	-43.60	4965	20240625	1.11	7430	-32.44	20240103	4965	1.11	20240625	8200	-38.78	20230719	4965	1.11	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
29	20240625	130711	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5050	50	2	1.00	91256305	18159	25.10	4965	5130	4965	6500	3500	5000	5025.40	0.91	0	2692	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	806	-16.50	1.55	12	0.11	-306.00	3251.00	8900	20230621	-43.26	4965	20240625	1.71	7430	-32.03	20240103	4965	1.71	20240625	8200	-38.41	20230719	4965	1.71	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
30	20240625	120713	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	30	2	0.60	85765745	17067	23.59	4965	5130	4965	6500	3500	5000	5025.24	0.91	0	2683	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	803	-16.44	1.55	12	0.11	-306.00	3251.00	8900	20230621	-43.48	4965	20240625	1.31	7430	-32.30	20240103	4965	1.31	20240625	8200	-38.66	20230719	4965	1.31	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
31	20240625	110712	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5080	80	2	1.60	77242795	15381	21.26	4965	5130	4965	6500	3500	5000	5021.96	0.91	0	2165	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	811	-16.60	1.56	12	0.10	-306.00	3251.00	8900	20230621	-42.92	4965	20240625	2.32	7430	-31.63	20240103	4965	2.32	20240625	8200	-38.05	20230719	4965	2.32	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
32	20240625	100709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	10	2	0.20	40663045	8148	11.26	4965	5030	4965	6500	3500	5000	4990.56	0.91	0	2516	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	800	-16.37	1.54	12	0.05	-306.00	3251.00	8900	20230621	-43.71	4965	20240625	0.91	7430	-32.57	20240103	4965	0.91	20240625	8200	-38.90	20230719	4965	0.91	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
33	20240625	090710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5010	10	2	0.20	20190975	4058	5.61	4965	5010	4965	6500	3500	5000	4975.60	0.91	0	1164	5206	5102	5046	4942	4886	5075	4915	80	1500	500	3600	10	1	15958247	800	-16.37	1.54	12	0.03	-306.00	3251.00	8900	20230621	-43.71	4965	20240625	0.91	7430	-32.57	20240103	4965	0.91	20240625	8200	-38.90	20230719	4965	0.91	20240625	3.62	N	086040	500	79 억		144746	N	N	0	N	00	N
34	20240624	160707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5000	-140	5	-2.72	358052480	71081	126.90	5110	5150	4990	6680	3600	5140	5037.25	0.90	0	458	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	798	-16.34	1.54	12	0.45	-306.00	3251.00	8900	20230621	-43.82	4990	20240624	0.20	7430	-32.71	20240103	4990	0.20	20240624	8200	-39.02	20230719	4990	0.20	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
35	20240624	150708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4995	-145	5	-2.82	339649730	67399	120.33	5110	5150	4995	6680	3600	5140	5039.39	0.90	0	879	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	5	1	15958247	797	-16.32	1.54	12	0.42	-306.00	3251.00	8900	20230621	-43.88	4995	20240624	0.00	7430	-32.77	20240103	4995	0.00	20240624	8200	-39.09	20230719	4995	0.00	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
36	20240624	140709	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-110	5	-2.14	258896500	51265	91.53	5110	5150	5000	6680	3600	5140	5050.16	0.90	0	-74	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	803	-16.44	1.55	12	0.32	-306.00	3251.00	8900	20230621	-43.48	5000	20240624	0.60	7430	-32.30	20240103	5000	0.60	20240624	8200	-38.66	20230719	5000	0.60	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
37	20240624	130707	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5030	-110	5	-2.14	250493780	49593	88.54	5110	5150	5000	6680	3600	5140	5050.99	0.90	0	-212	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	803	-16.44	1.55	12	0.31	-306.00	3251.00	8900	20230621	-43.48	5000	20240624	0.60	7430	-32.30	20240103	5000	0.60	20240624	8200	-38.66	20230719	5000	0.60	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
38	20240624	120708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5040	-100	5	-1.95	247345470	48967	87.42	5110	5150	5000	6680	3600	5140	5051.27	0.90	0	-212	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	804	-16.47	1.55	12	0.31	-306.00	3251.00	8900	20230621	-43.37	5000	20240624	0.80	7430	-32.17	20240103	5000	0.80	20240624	8200	-38.54	20230719	5000	0.80	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
39	20240624	110710	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5060	-80	5	-1.56	230945410	45695	81.58	5110	5150	5000	6680	3600	5140	5054.06	0.90	0	178	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	807	-16.54	1.56	12	0.29	-306.00	3251.00	8900	20230621	-43.15	5000	20240624	1.20	7430	-31.90	20240103	5000	1.20	20240624	8200	-38.29	20230719	5000	1.20	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
40	20240624	100708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5100	-40	5	-0.78	72541050	14237	25.42	5110	5150	5070	6680	3600	5140	5095.25	0.90	0	3365	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	814	-16.67	1.57	12	0.09	-306.00	3251.00	8900	20230621	-42.70	5070	20240624	0.59	7430	-31.36	20240103	5070	0.59	20240624	8200	-37.80	20230719	5070	0.59	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
41	20240624	090708	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5150	10	2	0.19	8064730	1578	2.82	5110	5150	5110	6680	3600	5140	5110.73	0.90	0	206	5346	5242	5176	5072	5006	5210	5040	80	1540	500	3700	10	1	15958247	822	-16.83	1.58	12	0.01	-306.00	3251.00	8900	20230621	-42.13	5110	20240624	0.78	7430	-30.69	20240103	5110	0.78	20240624	8200	-37.20	20230719	5110	0.78	20240624	3.68	N	086040	500	79 억		144288	N	N	0	N	00	N
42	20240621	160645	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5140	-90	5	-1.72	286394580	55278	199.54	5240	5280	5110	6790	3670	5230	5180.99	0.94	0	-5027	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	820	-16.80	1.58	12	0.35	-306.00	3251.00	8900	20230621	-42.25	5110	20240621	0.59	7430	-30.82	20240103	5110	0.59	20240621	8900	-42.25	20230621	5110	0.59	20240621	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
43	20240621	150644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5170	-60	5	-1.15	262711740	50676	182.93	5240	5280	5110	6790	3670	5230	5184.15	0.94	0	-4870	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	825	-16.90	1.59	12	0.32	-306.00	3251.00	8900	20230621	-41.91	5110	20240621	1.17	7430	-30.42	20240103	5110	1.17	20240621	8900	-41.91	20230621	5110	1.17	20240621	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
44	20240621	140644	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5190	-40	5	-0.76	149199530	28608	103.27	5240	5280	5190	6790	3670	5230	5215.31	0.94	0	-4813	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	828	-16.96	1.60	12	0.18	-306.00	3251.00	8900	20230621	-41.69	5190	20240621	0.00	7430	-30.15	20240103	5190	0.00	20240621	8900	-41.69	20230621	5190	0.00	20240621	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
45	20240621	130646	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5220	-10	5	-0.19	123815160	23721	85.63	5240	5280	5190	6790	3670	5230	5219.64	0.94	0	-3723	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	833	-17.06	1.61	12	0.15	-306.00	3251.00	8900	20230621	-41.35	5190	20240621	0.58	7430	-29.74	20240103	5190	0.58	20240621	8900	-41.35	20230621	5190	0.58	20240621	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
46	20240621	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-10	5	-0.19	93367990	17868	64.50	5240	5280	5200	6790	3670	5230	5225.43	0.94	0	655	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	833	-17.06	1.61	12	0.11	-306.00	3251.00	8900	20230621	-41.35	5190	20240419	0.58	7430	-29.74	20240103	5190	0.58	20240419	8900	-41.35	20230621	5190	0.58	20240419	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
47	20240621	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-30	5	-0.57	93216530	17839	64.39	5240	5280	5200	6790	3670	5230	5225.43	0.94	0	657	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	830	-16.99	1.60	12	0.11	-306.00	3251.00	8900	20230621	-41.57	5190	20240419	0.19	7430	-30.01	20240103	5190	0.19	20240419	8900	-41.57	20230621	5190	0.19	20240419	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
48	20240621	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	73857780	14135	51.02	5240	5280	5200	6790	3670	5230	5225.17	0.94	0	1345	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	835	-17.09	1.61	12	0.09	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
49	20240621	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	30	2	0.57	10416040	1991	7.19	5240	5260	5230	6790	3670	5230	5231.56	0.94	0	1360	5356	5292	5256	5192	5156	5275	5175	80	1560	500	3760	10	1	15958247	839	-17.19	1.62	12	0.01	-306.00	3251.00	8900	20230621	-40.90	5190	20240419	1.35	7430	-29.21	20240103	5190	1.35	20240419	8900	-40.90	20230621	5190	1.35	20240419	3.70	N	086040	500	79 억		149303	N	N	0	N	00	N
50	20240620	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	145448860	27701	75.85	5240	5320	5220	6790	3670	5230	5250.82	0.93	0	1336	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	835	-17.09	1.61	12	0.17	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
51	20240620	150644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	128557390	24479	67.03	5240	5320	5220	6790	3670	5230	5251.74	0.93	0	1601	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	838	-17.16	1.61	12	0.15	-306.00	3251.00	8900	20230621	-41.01	5190	20240419	1.16	7430	-29.34	20240103	5190	1.16	20240419	8900	-41.01	20230621	5190	1.16	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
52	20240620	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	119497890	22761	62.32	5240	5320	5220	6790	3670	5230	5250.12	0.93	0	1551	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	836	-17.12	1.61	12	0.14	-306.00	3251.00	8900	20230621	-41.12	5190	20240419	0.96	7430	-29.48	20240103	5190	0.96	20240419	8900	-41.12	20230621	5190	0.96	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
53	20240620	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	30	2	0.57	77847830	14823	40.59	5240	5320	5220	6790	3670	5230	5251.83	0.93	0	1345	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	839	-17.19	1.62	12	0.09	-306.00	3251.00	8900	20230621	-40.90	5190	20240419	1.35	7430	-29.21	20240103	5190	1.35	20240419	8900	-40.90	20230621	5190	1.35	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
54	20240620	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	65477290	12463	34.13	5240	5320	5220	6790	3670	5230	5253.73	0.93	0	1551	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	836	-17.12	1.61	12	0.08	-306.00	3251.00	8900	20230621	-41.12	5190	20240419	0.96	7430	-29.48	20240103	5190	0.96	20240419	8900	-41.12	20230621	5190	0.96	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
55	20240620	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	30	2	0.57	58757860	11183	30.62	5240	5320	5220	6790	3670	5230	5254.21	0.93	0	1691	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	839	-17.19	1.62	12	0.07	-306.00	3251.00	8900	20230621	-40.90	5190	20240419	1.35	7430	-29.21	20240103	5190	1.35	20240419	8900	-40.90	20230621	5190	1.35	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
56	20240620	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	80	2	1.53	50710640	9657	26.44	5240	5320	5220	6790	3670	5230	5251.18	0.93	0	2057	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	847	-17.35	1.63	12	0.06	-306.00	3251.00	8900	20230621	-40.34	5190	20240419	2.31	7430	-28.53	20240103	5190	2.31	20240419	8900	-40.34	20230621	5190	2.31	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
57	20240620	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	597630	114	0.31	5240	5250	5220	6790	3670	5230	5242.37	0.93	0	17	5316	5272	5246	5202	5176	5295	5225	80	1560	500	3760	10	1	15958247	838	-17.16	1.61	12	0.00	-306.00	3251.00	8900	20230621	-41.01	5190	20240419	1.16	7430	-29.34	20240103	5190	1.16	20240419	8900	-41.01	20230621	5190	1.16	20240419	3.72	N	086040	500	79 억		147987	N	N	0	N	00	N
58	20240619	160642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	184307530	35207	30.60	5220	5290	5220	6790	3670	5230	5234.99	0.90	0	3897	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	835	-17.09	1.61	12	0.22	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
59	20240619	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	165927670	31694	27.54	5220	5290	5220	6790	3670	5230	5235.33	0.90	0	3719	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	838	-17.16	1.61	12	0.20	-306.00	3251.00	8900	20230621	-41.01	5190	20240419	1.16	7430	-29.34	20240103	5190	1.16	20240419	8900	-41.01	20230621	5190	1.16	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
60	20240619	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	150436400	28733	24.97	5220	5290	5220	6790	3670	5230	5235.70	0.90	0	2851	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	835	-17.09	1.61	12	0.18	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
61	20240619	130639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	103954670	19834	17.24	5220	5290	5220	6790	3670	5230	5241.33	0.90	0	2851	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	835	-17.09	1.61	12	0.12	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
62	20240619	120640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-10	5	-0.19	96273480	18368	15.96	5220	5290	5220	6790	3670	5230	5241.47	0.90	0	2894	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	833	-17.06	1.61	12	0.12	-306.00	3251.00	8900	20230621	-41.35	5190	20240419	0.58	7430	-29.74	20240103	5190	0.58	20240419	8900	-41.35	20230621	5190	0.58	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
63	20240619	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	50	2	0.96	75160590	14330	12.45	5220	5290	5220	6790	3670	5230	5245.16	0.90	0	2905	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	843	-17.25	1.62	12	0.09	-306.00	3251.00	8900	20230621	-40.67	5190	20240419	1.73	7430	-28.94	20240103	5190	1.73	20240419	8900	-40.67	20230621	5190	1.73	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
64	20240619	100642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	40	2	0.76	61008080	11633	10.11	5220	5290	5220	6790	3670	5230	5244.60	0.90	0	3054	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	841	-17.22	1.62	12	0.07	-306.00	3251.00	8900	20230621	-40.79	5190	20240419	1.54	7430	-29.07	20240103	5190	1.54	20240419	8900	-40.79	20230621	5190	1.54	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
65	20240619	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	4314170	826	0.72	5220	5240	5220	6790	3670	5230	5221.22	0.90	0	-171	5430	5330	5270	5170	5110	5300	5140	80	1560	500	3760	10	1	15958247	836	-17.12	1.61	12	0.01	-306.00	3251.00	8900	20230621	-41.12	5190	20240419	0.96	7430	-29.48	20240103	5190	0.96	20240419	8900	-41.12	20230621	5190	0.96	20240419	3.73	N	086040	500	79 억		144071	N	N	0	N	00	N
66	20240618	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-130	5	-2.43	604303960	114656	165.88	5350	5370	5210	6960	3760	5360	5270.58	1.13	0	-29485	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	835	-17.09	1.61	12	0.72	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
67	20240618	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-140	5	-2.61	566878440	107502	155.53	5350	5370	5210	6960	3760	5360	5273.19	1.13	0	-28137	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	833	-17.06	1.61	12	0.67	-306.00	3251.00	8900	20230621	-41.35	5190	20240419	0.58	7430	-29.74	20240103	5190	0.58	20240419	8900	-41.35	20230621	5190	0.58	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
68	20240618	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-140	5	-2.61	491263500	93012	134.56	5350	5370	5210	6960	3760	5360	5281.72	1.13	0	-27001	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	833	-17.06	1.61	12	0.58	-306.00	3251.00	8900	20230621	-41.35	5190	20240419	0.58	7430	-29.74	20240103	5190	0.58	20240419	8900	-41.35	20230621	5190	0.58	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
69	20240618	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-130	5	-2.43	445616000	84284	121.94	5350	5370	5210	6960	3760	5360	5287.08	1.13	0	-28405	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	835	-17.09	1.61	12	0.53	-306.00	3251.00	8900	20230621	-41.24	5190	20240419	0.77	7430	-29.61	20240103	5190	0.77	20240419	8900	-41.24	20230621	5190	0.77	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
70	20240618	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-110	5	-2.05	426420500	80618	116.63	5350	5370	5210	6960	3760	5360	5289.40	1.13	0	-28098	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	838	-17.16	1.61	12	0.51	-306.00	3251.00	8900	20230621	-41.01	5190	20240419	1.16	7430	-29.34	20240103	5190	1.16	20240419	8900	-41.01	20230621	5190	1.16	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
71	20240618	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-80	5	-1.49	307818860	57962	83.86	5350	5370	5260	6960	3760	5360	5310.70	1.13	0	-21514	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	843	-17.25	1.62	12	0.36	-306.00	3251.00	8900	20230621	-40.67	5190	20240419	1.73	7430	-28.94	20240103	5190	1.73	20240419	8900	-40.67	20230621	5190	1.73	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
72	20240618	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-40	5	-0.75	192908150	36217	52.40	5350	5370	5290	6960	3760	5360	5326.45	1.13	0	-12154	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	849	-17.39	1.64	12	0.23	-306.00	3251.00	8900	20230621	-40.22	5190	20240419	2.50	7430	-28.40	20240103	5190	2.50	20240419	8900	-40.22	20230621	5190	2.50	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
73	20240618	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	0	3	0.00	60763950	11357	16.43	5350	5370	5350	6960	3760	5360	5350.35	1.13	0	205	5500	5430	5380	5310	5260	5465	5345	80	1600	500	3850	10	1	15958247	855	-17.52	1.65	12	0.07	-306.00	3251.00	8900	20230621	-39.78	5190	20240419	3.28	7430	-27.86	20240103	5190	3.28	20240419	8900	-39.78	20230621	5190	3.28	20240419	3.80	N	086040	500	79 억		180386	N	N	0	N	00	N
74	20240617	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-10	5	-0.19	370232430	68999	132.13	5350	5450	5330	6980	3760	5370	5365.77	1.06	0	11278	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	855	-17.52	1.65	12	0.43	-306.00	3251.00	8900	20230621	-39.78	5190	20240419	3.28	7430	-27.86	20240103	5190	3.28	20240419	8900	-39.78	20230621	5190	3.28	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
75	20240617	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-40	5	-0.74	354706910	66095	126.57	5350	5450	5330	6980	3760	5370	5366.62	1.06	0	11873	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	851	-17.42	1.64	12	0.41	-306.00	3251.00	8900	20230621	-40.11	5190	20240419	2.70	7430	-28.26	20240103	5190	2.70	20240419	8900	-40.11	20230621	5190	2.70	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
76	20240617	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	0	3	0.00	307560120	57269	109.67	5350	5450	5340	6980	3760	5370	5370.45	1.06	0	12214	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	857	-17.55	1.65	12	0.36	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
77	20240617	130631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	0	3	0.00	302481870	56322	107.86	5350	5450	5340	6980	3760	5370	5370.58	1.06	0	12335	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	857	-17.55	1.65	12	0.35	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
78	20240617	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-10	5	-0.19	294734310	54874	105.08	5350	5450	5340	6980	3760	5370	5371.11	1.06	0	12374	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	855	-17.52	1.65	12	0.34	-306.00	3251.00	8900	20230621	-39.78	5190	20240419	3.28	7430	-27.86	20240103	5190	3.28	20240419	8900	-39.78	20230621	5190	3.28	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
79	20240617	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-20	5	-0.37	274812610	51151	97.95	5350	5450	5340	6980	3760	5370	5372.58	1.06	0	12809	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	854	-17.48	1.65	12	0.32	-306.00	3251.00	8900	20230621	-39.89	5190	20240419	3.08	7430	-27.99	20240103	5190	3.08	20240419	8900	-39.89	20230621	5190	3.08	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
80	20240617	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	40	2	0.74	65378390	12135	23.24	5350	5450	5340	6980	3760	5370	5387.59	1.06	0	190	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	863	-17.68	1.66	12	0.08	-306.00	3251.00	8900	20230621	-39.21	5190	20240419	4.24	7430	-27.19	20240103	5190	4.24	20240419	8900	-39.21	20230621	5190	4.24	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
81	20240617	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	10	2	0.19	8833170	1651	3.16	5350	5380	5340	6980	3760	5370	5350.19	1.06	0	-77	5423	5396	5373	5346	5323	5385	5335	80	1610	500	3860	10	1	15958247	859	-17.58	1.65	12	0.01	-306.00	3251.00	8900	20230621	-39.55	5190	20240419	3.66	7430	-27.59	20240103	5190	3.66	20240419	8900	-39.55	20230621	5190	3.66	20240419	3.80	N	086040	500	79 억		168826	N	N	0	N	00	N
82	20240614	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	275503000	51322	78.96	5380	5400	5350	7000	3780	5390	5368.13	1.05	0	1993	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	857	-17.55	1.65	12	0.32	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
83	20240614	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-30	5	-0.56	265252880	49411	76.02	5380	5400	5350	7000	3780	5390	5368.30	1.05	0	2121	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	855	-17.52	1.65	12	0.31	-306.00	3251.00	8900	20230621	-39.78	5190	20240419	3.28	7430	-27.86	20240103	5190	3.28	20240419	8900	-39.78	20230621	5190	3.28	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
84	20240614	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-10	5	-0.19	218516390	40707	62.63	5380	5400	5350	7000	3780	5390	5368.03	1.05	0	58	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	859	-17.58	1.65	12	0.26	-306.00	3251.00	8900	20230621	-39.55	5190	20240419	3.66	7430	-27.59	20240103	5190	3.66	20240419	8900	-39.55	20230621	5190	3.66	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
85	20240614	130537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	196211760	36546	56.23	5380	5400	5350	7000	3780	5390	5368.90	1.05	0	58	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	857	-17.55	1.65	12	0.23	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
86	20240614	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-40	5	-0.74	164637680	30660	47.17	5380	5400	5350	7000	3780	5390	5369.79	1.05	0	54	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	854	-17.48	1.65	12	0.19	-306.00	3251.00	8900	20230621	-39.89	5190	20240419	3.08	7430	-27.99	20240103	5190	3.08	20240419	8900	-39.89	20230621	5190	3.08	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
87	20240614	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-20	5	-0.37	109828570	20425	31.43	5380	5400	5370	7000	3780	5390	5377.16	1.05	0	22	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	857	-17.55	1.65	12	0.13	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
88	20240614	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	0	3	0.00	85938620	15978	24.58	5380	5400	5370	7000	3780	5390	5378.56	1.05	0	158	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	860	-17.61	1.66	12	0.10	-306.00	3251.00	8900	20230621	-39.44	5190	20240419	3.85	7430	-27.46	20240103	5190	3.85	20240419	8900	-39.44	20230621	5190	3.85	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
89	20240614	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	10	2	0.19	14068940	2612	4.02	5380	5400	5380	7000	3780	5390	5386.27	1.05	0	1399	5476	5432	5396	5352	5316	5415	5335	80	1610	500	3880	10	1	15958247	862	-17.65	1.66	12	0.02	-306.00	3251.00	8900	20230621	-39.33	5190	20240419	4.05	7430	-27.32	20240103	5190	4.05	20240419	8900	-39.33	20230621	5190	4.05	20240419	3.81	N	086040	500	79 억		166833	N	N	0	N	00	N
90	20240613	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-20	5	-0.37	344874150	63948	141.25	5400	5440	5360	7030	3790	5410	5393.04	1.16	0	-18386	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	860	-17.61	1.66	12	0.40	-306.00	3251.00	8900	20230621	-39.44	5190	20240419	3.85	7430	-27.46	20240103	5190	3.85	20240419	8900	-39.44	20230621	5190	3.85	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
91	20240613	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-20	5	-0.37	320577000	59429	131.27	5400	5440	5360	7030	3790	5410	5394.29	1.16	0	-18059	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	860	-17.61	1.66	12	0.37	-306.00	3251.00	8900	20230621	-39.44	5190	20240419	3.85	7430	-27.46	20240103	5190	3.85	20240419	8900	-39.44	20230621	5190	3.85	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
92	20240613	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-40	5	-0.74	291128570	53956	119.18	5400	5440	5360	7030	3790	5410	5395.67	1.16	0	-17651	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	857	-17.55	1.65	12	0.34	-306.00	3251.00	8900	20230621	-39.66	5190	20240419	3.47	7430	-27.73	20240103	5190	3.47	20240419	8900	-39.66	20230621	5190	3.47	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
93	20240613	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	0	3	0.00	111596380	20629	45.56	5400	5440	5400	7030	3790	5410	5409.68	1.16	0	-434	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	863	-17.68	1.66	12	0.13	-306.00	3251.00	8900	20230621	-39.21	5190	20240419	4.24	7430	-27.19	20240103	5190	4.24	20240419	8900	-39.21	20230621	5190	4.24	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
94	20240613	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	10	2	0.18	106802270	19743	43.61	5400	5440	5400	7030	3790	5410	5409.63	1.16	0	-434	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	865	-17.71	1.67	12	0.12	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
95	20240613	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	98915530	18288	40.39	5400	5440	5400	7030	3790	5410	5408.77	1.16	0	-434	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	867	-17.75	1.67	12	0.11	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
96	20240613	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	10	2	0.18	77078270	14253	31.48	5400	5440	5400	7030	3790	5410	5407.86	1.16	0	814	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	865	-17.71	1.67	12	0.09	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
97	20240613	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	54139900	10023	22.14	5400	5440	5400	7030	3790	5410	5401.57	1.16	0	32	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	867	-17.75	1.67	12	0.06	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.89	N	086040	500	79 억		185219	N	N	0	N	00	N
98	20240612	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	0	3	0.00	241940580	44574	73.80	5440	5470	5410	7030	3790	5410	5427.99	1.20	0	-5893	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	863	-17.68	1.66	12	0.28	-306.00	3251.00	8900	20230621	-39.21	5190	20240419	4.24	7430	-27.19	20240103	5190	4.24	20240419	8900	-39.21	20230621	5190	4.24	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
99	20240612	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	207687070	38252	63.34	5440	5470	5410	7030	3790	5410	5429.44	1.20	0	-5957	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	867	-17.75	1.67	12	0.24	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
100	20240612	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	30	2	0.55	170150990	31326	51.87	5440	5470	5410	7030	3790	5410	5431.62	1.20	0	-2945	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	868	-17.78	1.67	12	0.20	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
101	20240612	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	30	2	0.55	162307820	29882	49.48	5440	5470	5410	7030	3790	5410	5431.63	1.20	0	-2944	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	868	-17.78	1.67	12	0.19	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
102	20240612	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	134495440	24753	40.99	5440	5470	5410	7030	3790	5410	5433.50	1.20	0	-2954	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	867	-17.75	1.67	12	0.16	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
103	20240612	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	75840960	13952	23.10	5440	5470	5410	7030	3790	5410	5435.85	1.20	0	-809	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	867	-17.75	1.67	12	0.09	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
104	20240612	100613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	30	2	0.55	31935040	5873	9.72	5440	5470	5410	7030	3790	5410	5437.60	1.20	0	924	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	868	-17.78	1.67	12	0.04	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
105	20240612	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	20	2	0.37	5457180	1005	1.66	5440	5440	5410	7030	3790	5410	5430.03	1.20	0	-161	5490	5450	5430	5390	5370	5440	5380	80	1620	500	3890	10	1	15958247	867	-17.75	1.67	12	0.01	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.92	N	086040	500	79 억		191112	N	N	0	N	00	N
106	20240610	160607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-30	5	-0.55	200280260	36808	66.78	5470	5480	5420	7120	3840	5480	5441.21	1.26	0	-8467	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	870	-17.81	1.68	12	0.23	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
107	20240610	150614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-50	5	-0.91	181663780	33391	60.58	5470	5480	5420	7120	3840	5480	5440.50	1.26	0	-8446	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	867	-17.75	1.67	12	0.21	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
108	20240610	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-30	5	-0.55	147332100	27086	49.14	5470	5480	5420	7120	3840	5480	5439.42	1.26	0	-6568	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	870	-17.81	1.68	12	0.17	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
109	20240610	130607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	136064780	25016	45.39	5470	5480	5420	7120	3840	5480	5439.11	1.26	0	-6516	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	873	-17.88	1.68	12	0.16	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
110	20240610	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-10	5	-0.18	120360790	22135	40.16	5470	5480	5420	7120	3840	5480	5437.58	1.26	0	-5928	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	873	-17.88	1.68	12	0.14	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
111	20240610	110612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-50	5	-0.91	99033310	18225	33.06	5470	5480	5420	7120	3840	5480	5433.93	1.26	0	-3589	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	867	-17.75	1.67	12	0.11	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
112	20240610	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-50	5	-0.91	67754170	12469	22.62	5470	5470	5420	7120	3840	5480	5433.81	1.26	0	-2056	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	867	-17.75	1.67	12	0.08	-306.00	3251.00	8900	20230621	-38.99	5190	20240419	4.62	7430	-26.92	20240103	5190	4.62	20240419	8900	-38.99	20230621	5190	4.62	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
113	20240610	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-40	5	-0.73	17310170	3172	5.75	5470	5470	5440	7120	3840	5480	5457.18	1.26	0	69	5533	5506	5463	5436	5393	5520	5450	80	1640	500	3940	10	1	15958247	868	-17.78	1.67	12	0.02	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	3.96	N	086040	500	79 억		201729	N	N	0	N	00	N
114	20240607	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	299780360	54893	63.53	5460	5490	5420	7110	3830	5470	5461.11	1.22	0	6321	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	875	-17.91	1.69	12	0.34	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
115	20240607	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	283066240	51841	60.00	5460	5490	5420	7110	3830	5470	5460.28	1.22	0	5648	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	873	-17.88	1.68	12	0.32	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
116	20240607	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-10	5	-0.18	262712810	48119	55.69	5460	5490	5420	7110	3830	5470	5459.65	1.22	0	5301	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	871	-17.84	1.68	12	0.30	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
117	20240607	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	220357920	40380	46.73	5460	5490	5420	7110	3830	5470	5457.11	1.22	0	5217	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	875	-17.91	1.69	12	0.25	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
118	20240607	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	212892500	39018	45.16	5460	5490	5420	7110	3830	5470	5456.26	1.22	0	4215	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	876	-17.94	1.69	12	0.24	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
119	20240607	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	160275910	29404	34.03	5460	5490	5420	7110	3830	5470	5450.82	1.22	0	3481	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	873	-17.88	1.68	12	0.18	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
120	20240607	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-50	5	-0.91	109644920	20119	23.28	5460	5490	5420	7110	3830	5470	5449.82	1.22	0	3440	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	865	-17.71	1.67	12	0.13	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
121	20240607	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	26092610	4782	5.53	5460	5490	5420	7110	3830	5470	5456.42	1.22	0	1735	5556	5512	5456	5412	5356	5535	5435	80	1640	500	3930	10	1	15958247	876	-17.94	1.69	12	0.03	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.06	N	086040	500	79 억		195404	N	N	0	N	00	N
122	20240605	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	30	2	0.55	468750100	86101	74.71	5440	5500	5400	7070	3810	5440	5444.00	1.24	0	-2214	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	873	-17.88	1.68	12	0.54	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
123	20240605	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	50	2	0.92	446753370	82084	71.23	5440	5490	5400	7070	3810	5440	5442.64	1.24	0	-2549	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	876	-17.94	1.69	12	0.51	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
124	20240605	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	50	2	0.92	412879360	75900	65.86	5440	5490	5400	7070	3810	5440	5439.78	1.24	0	-3013	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	876	-17.94	1.69	12	0.48	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
125	20240605	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	30	2	0.55	345181770	63517	55.12	5440	5490	5400	7070	3810	5440	5434.48	1.24	0	-3726	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	873	-17.88	1.68	12	0.40	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
126	20240605	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	20	2	0.37	310696480	57216	49.65	5440	5490	5400	7070	3810	5440	5430.24	1.24	0	-2938	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	871	-17.84	1.68	12	0.36	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
127	20240605	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	30	2	0.55	296112270	54549	47.34	5440	5490	5400	7070	3810	5440	5428.37	1.24	0	-1593	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	873	-17.88	1.68	12	0.34	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
128	20240605	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-20	5	-0.37	233556450	43096	37.40	5440	5460	5400	7070	3810	5440	5419.44	1.24	0	-524	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	865	-17.71	1.67	12	0.27	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
129	20240605	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	0	3	0.00	20844170	3827	3.32	5440	5460	5430	7070	3810	5440	5446.62	1.24	0	1448	5560	5500	5460	5400	5360	5480	5380	80	1630	500	3910	10	1	15958247	868	-17.78	1.67	12	0.02	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.09	N	086040	500	79 억		197502	N	N	0	N	00	N
130	20240604	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-30	5	-0.55	619599700	113470	100.19	5470	5520	5420	7110	3830	5470	5460.48	0.99	0	39214	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	868	-17.78	1.67	12	0.71	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
131	20240604	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-20	5	-0.37	540384690	98922	87.35	5470	5520	5420	7110	3830	5470	5462.73	0.99	0	38512	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	870	-17.81	1.68	12	0.62	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
132	20240604	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	10	2	0.18	485393810	88855	78.46	5470	5520	5420	7110	3830	5470	5462.76	0.99	0	38513	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	875	-17.91	1.69	12	0.56	-306.00	3251.00	8900	20230621	-38.43	5190	20240419	5.59	7430	-26.24	20240103	5190	5.59	20240419	8900	-38.43	20230621	5190	5.59	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
133	20240604	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	451033920	82582	72.92	5470	5520	5420	7110	3830	5470	5461.64	0.99	0	37764	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	876	-17.94	1.69	12	0.52	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
134	20240604	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	20	2	0.37	437868030	80184	70.80	5470	5520	5420	7110	3830	5470	5460.78	0.99	0	37698	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	876	-17.94	1.69	12	0.50	-306.00	3251.00	8900	20230621	-38.31	5190	20240419	5.78	7430	-26.11	20240103	5190	5.78	20240419	8900	-38.31	20230621	5190	5.78	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
135	20240604	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	0	3	0.00	324496020	59479	52.52	5470	5520	5420	7110	3830	5470	5455.62	0.99	0	21591	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	873	-17.88	1.68	12	0.37	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
136	20240604	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	30	2	0.55	288450310	52914	46.72	5470	5520	5420	7110	3830	5470	5451.27	0.99	0	19921	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	878	-17.97	1.69	12	0.33	-306.00	3251.00	8900	20230621	-38.20	5190	20240419	5.97	7430	-25.98	20240103	5190	5.97	20240419	8900	-38.20	20230621	5190	5.97	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
137	20240604	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-20	5	-0.37	25082350	4593	4.06	5470	5470	5440	7110	3830	5470	5460.81	0.99	0	507	5596	5532	5456	5392	5316	5565	5425	80	1640	500	3930	10	1	15958247	870	-17.81	1.68	12	0.03	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.08	N	086040	500	79 억		158286	N	N	0	N	00	N
138	20240603	160610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	50	2	0.92	614452920	112895	5.08	5420	5520	5380	7040	3800	5420	5442.54	0.82	0	27306	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	873	-17.88	1.68	12	0.71	-306.00	3251.00	8900	20230621	-38.54	5190	20240419	5.39	7430	-26.38	20240103	5190	5.39	20240419	8900	-38.54	20230621	5190	5.39	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
139	20240603	150612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	20	2	0.37	587587220	107972	4.86	5420	5520	5380	7040	3800	5420	5442.03	0.82	0	26571	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	868	-17.78	1.67	12	0.68	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
140	20240603	140608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	40	2	0.74	505246940	92850	4.18	5420	5520	5380	7040	3800	5420	5441.54	0.82	0	19826	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	871	-17.84	1.68	12	0.58	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
141	20240603	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	40	2	0.74	480700060	88341	3.97	5420	5520	5380	7040	3800	5420	5441.42	0.82	0	18733	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	871	-17.84	1.68	12	0.55	-306.00	3251.00	8900	20230621	-38.65	5190	20240419	5.20	7430	-26.51	20240103	5190	5.20	20240419	8900	-38.65	20230621	5190	5.20	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
142	20240603	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	30	2	0.55	448022980	82338	3.70	5420	5520	5380	7040	3800	5420	5441.27	0.82	0	15785	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	870	-17.81	1.68	12	0.52	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
143	20240603	110605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	20	2	0.37	399142220	73346	3.30	5420	5520	5380	7040	3800	5420	5441.91	0.82	0	15022	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	868	-17.78	1.67	12	0.46	-306.00	3251.00	8900	20230621	-38.88	5190	20240419	4.82	7430	-26.78	20240103	5190	4.82	20240419	8900	-38.88	20230621	5190	4.82	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
144	20240603	100604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	30	2	0.55	328965500	60431	2.72	5420	5520	5380	7040	3800	5420	5443.65	0.82	0	15502	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	870	-17.81	1.68	12	0.38	-306.00	3251.00	8900	20230621	-38.76	5190	20240419	5.01	7430	-26.65	20240103	5190	5.01	20240419	8900	-38.76	20230621	5190	5.01	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N
145	20240603	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	0	3	0.00	100449790	18563	0.84	5420	5450	5380	7040	3800	5420	5411.29	0.82	0	6700	6260	5840	5600	5180	4940	6050	5390	80	1620	500	3900	10	1	15958247	865	-17.71	1.67	12	0.12	-306.00	3251.00	8900	20230621	-39.10	5190	20240419	4.43	7430	-27.05	20240103	5190	4.43	20240419	8900	-39.10	20230621	5190	4.43	20240419	4.10	N	086040	500	79 억		130911	N	N	0	N	00	N