KissMeData/365270/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	161247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5690	-50	5	-0.87	356050760	62190	74.00	5760	5830	5630	7460	4020	5740	5725.22	1.19	0	-2220	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	789	-6.81	1.88	12	0.45	-836.00	3021.00	21350	20240408	-73.35	5630	20240628	1.07	21350	-73.35	20240408	5630	1.07	20240628	21350	-73.35	20240408	5630	1.07	20240628	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
3	20240628	151302	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5680	-60	5	-1.05	342395370	59787	71.14	5760	5830	5630	7460	4020	5740	5726.92	1.19	0	-2735	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	788	-6.79	1.88	12	0.43	-836.00	3021.00	21350	20240408	-73.40	5630	20240628	0.89	21350	-73.40	20240408	5630	0.89	20240628	21350	-73.40	20240408	5630	0.89	20240628	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
4	20240628	141300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5750	10	2	0.17	276199160	48178	57.33	5760	5830	5630	7460	4020	5740	5732.89	1.19	0	-1389	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	798	-6.88	1.90	12	0.35	-836.00	3021.00	21350	20240408	-73.07	5630	20240628	2.13	21350	-73.07	20240408	5630	2.13	20240628	21350	-73.07	20240408	5630	2.13	20240628	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
5	20240628	131258	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5730	-10	5	-0.17	246734380	43042	51.22	5760	5830	5630	7460	4020	5740	5732.41	1.19	0	1853	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	795	-6.85	1.90	12	0.31	-836.00	3021.00	21350	20240408	-73.16	5630	20240628	1.78	21350	-73.16	20240408	5630	1.78	20240628	21350	-73.16	20240408	5630	1.78	20240628	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
6	20240628	121256	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5770	30	2	0.52	221623950	38691	46.04	5760	5830	5630	7460	4020	5740	5728.05	1.19	0	4292	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	801	-6.90	1.91	12	0.28	-836.00	3021.00	21350	20240408	-72.97	5630	20240628	2.49	21350	-72.97	20240408	5630	2.49	20240628	21350	-72.97	20240408	5630	2.49	20240628	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
7	20240628	111235	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5750	10	2	0.17	155788170	27276	32.46	5760	5830	5630	7460	4020	5740	5711.55	1.19	0	2680	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	798	-6.88	1.90	12	0.20	-836.00	3021.00	21350	20240408	-73.07	5630	20240628	2.13	21350	-73.07	20240408	5630	2.13	20240628	21350	-73.07	20240408	5630	2.13	20240628	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
8	20240628	101232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5680	-60	5	-1.05	92054260	16112	19.17	5760	5830	5670	7460	4020	5740	5713.40	1.19	0	-2062	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	788	-6.79	1.88	12	0.12	-836.00	3021.00	21350	20240408	-73.40	5630	20240626	0.89	21350	-73.40	20240408	5630	0.89	20240626	21350	-73.40	20240408	5630	0.89	20240626	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
9	20240628	091237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	0	3	0.00	23516750	4093	4.87	5760	5830	5690	7460	4020	5740	5745.60	1.19	0	-1238	5986	5862	5776	5652	5566	5925	5715	69	1720	500	4130	10	1	13873968	796	-6.87	1.90	12	0.03	-836.00	3021.00	21350	20240408	-73.11	5630	20240626	1.95	21350	-73.11	20240408	5630	1.95	20240626	21350	-73.11	20240408	5630	1.95	20240626	0.83	N	365270	500	69 억		164974	N	N	0	N	00	N
10	20240627	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-20	5	-0.35	481640710	83524	34.80	5720	5900	5690	7480	4040	5760	5766.76	1.12	0	9229	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	796	-6.87	1.90	12	0.60	-836.00	3021.00	21350	20240408	-73.11	5630	20240626	1.95	21350	-73.11	20240408	5630	1.95	20240626	21350	-73.11	20240408	5630	1.95	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
11	20240627	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-30	5	-0.52	459057410	79582	33.16	5720	5900	5690	7480	4040	5760	5768.36	1.12	0	8845	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	795	-6.85	1.90	12	0.57	-836.00	3021.00	21350	20240408	-73.16	5630	20240626	1.78	21350	-73.16	20240408	5630	1.78	20240626	21350	-73.16	20240408	5630	1.78	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
12	20240627	141231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	-30	5	-0.52	410914020	71188	29.66	5720	5900	5690	7480	4040	5760	5772.24	1.12	0	7615	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	795	-6.85	1.90	12	0.51	-836.00	3021.00	21350	20240408	-73.16	5630	20240626	1.78	21350	-73.16	20240408	5630	1.78	20240626	21350	-73.16	20240408	5630	1.78	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
13	20240627	131230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	-10	5	-0.17	378934310	65619	27.34	5720	5900	5690	7480	4040	5760	5774.77	1.12	0	10404	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	798	-6.88	1.90	12	0.47	-836.00	3021.00	21350	20240408	-73.07	5630	20240626	2.13	21350	-73.07	20240408	5630	2.13	20240626	21350	-73.07	20240408	5630	2.13	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
14	20240627	121232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	40	2	0.69	311603830	53884	22.45	5720	5900	5690	7480	4040	5760	5782.86	1.12	0	13947	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	805	-6.94	1.92	12	0.39	-836.00	3021.00	21350	20240408	-72.83	5630	20240626	3.02	21350	-72.83	20240408	5630	3.02	20240626	21350	-72.83	20240408	5630	3.02	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
15	20240627	111232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	30	2	0.52	208061110	35911	14.96	5720	5900	5690	7480	4040	5760	5793.80	1.12	0	8149	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	803	-6.93	1.92	12	0.26	-836.00	3021.00	21350	20240408	-72.88	5630	20240626	2.84	21350	-72.88	20240408	5630	2.84	20240626	21350	-72.88	20240408	5630	2.84	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
16	20240627	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5790	30	2	0.52	88253730	15321	6.38	5720	5890	5690	7480	4040	5760	5760.31	1.12	0	-1432	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	803	-6.93	1.92	12	0.11	-836.00	3021.00	21350	20240408	-72.88	5630	20240626	2.84	21350	-72.88	20240408	5630	2.84	20240626	21350	-72.88	20240408	5630	2.84	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
17	20240627	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	50	2	0.87	51691190	8994	3.75	5720	5890	5690	7480	4040	5760	5747.30	1.12	0	-1175	6353	6056	5843	5546	5333	5950	5440	69	1720	500	4140	10	1	13873968	806	-6.95	1.92	12	0.06	-836.00	3021.00	21350	20240408	-72.79	5630	20240626	3.20	21350	-72.79	20240408	5630	3.20	20240626	21350	-72.79	20240408	5630	3.20	20240626	0.83	N	365270	500	69 억		154954	N	N	0	N	00	N
18	20240626	161226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5760	-340	5	-5.57	1395403570	239126	246.07	6110	6140	5630	7930	4270	6100	5835.60	1.12	0	-356	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	799	-6.89	1.91	12	1.72	-836.00	3021.00	21350	20240408	-73.02	5630	20240626	2.31	21350	-73.02	20240408	5630	2.31	20240626	21350	-73.02	20240408	5630	2.31	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
19	20240626	151231	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5770	-330	5	-5.41	1368012500	234372	241.18	6110	6140	5630	7930	4270	6100	5836.93	1.12	0	131	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	801	-6.90	1.91	12	1.69	-836.00	3021.00	21350	20240408	-72.97	5630	20240626	2.49	21350	-72.97	20240408	5630	2.49	20240626	21350	-72.97	20240408	5630	2.49	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
20	20240626	141228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5770	-330	5	-5.41	1238290710	211873	218.03	6110	6140	5630	7930	4270	6100	5844.50	1.12	0	-3772	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	801	-6.90	1.91	12	1.53	-836.00	3021.00	21350	20240408	-72.97	5630	20240626	2.49	21350	-72.97	20240408	5630	2.49	20240626	21350	-72.97	20240408	5630	2.49	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
21	20240626	131228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5880	-220	5	-3.61	1142125530	195342	201.01	6110	6140	5630	7930	4270	6100	5846.80	1.12	0	-1222	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	816	-7.03	1.95	12	1.41	-836.00	3021.00	21350	20240408	-72.46	5630	20240626	4.44	21350	-72.46	20240408	5630	4.44	20240626	21350	-72.46	20240408	5630	4.44	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
22	20240626	121226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5700	-400	5	-6.56	829188380	140996	145.09	6110	6140	5670	7930	4270	6100	5880.94	1.12	0	-8021	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	791	-6.82	1.89	12	1.02	-836.00	3021.00	21350	20240408	-73.30	5670	20240626	0.53	21350	-73.30	20240408	5670	0.53	20240626	21350	-73.30	20240408	5670	0.53	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
23	20240626	111228	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	5980	-120	5	-1.97	296362280	49160	50.59	6110	6140	5970	7930	4270	6100	6028.52	1.12	0	-2297	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	830	-7.15	1.98	12	0.35	-836.00	3021.00	21350	20240408	-71.99	5970	20240626	0.17	21350	-71.99	20240408	5970	0.17	20240626	21350	-71.99	20240408	5970	0.17	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
24	20240626	101225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6100	0	3	0.00	122550270	20237	20.82	6110	6140	6020	7930	4270	6100	6055.75	1.12	0	-1255	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	846	-7.30	2.02	12	0.15	-836.00	3021.00	21350	20240408	-71.43	6020	20240626	1.33	21350	-71.43	20240408	6020	1.33	20240626	21350	-71.43	20240408	6020	1.33	20240626	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
25	20240626	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-10	5	-0.16	33287260	5463	5.62	6110	6140	6050	7930	4270	6100	6093.22	1.12	0	-4174	6320	6210	6120	6010	5920	6165	5965	69	1830	500	4390	10	1	13873968	845	-7.28	2.02	12	0.04	-836.00	3021.00	21350	20240408	-71.48	6030	20240625	1.00	21350	-71.48	20240408	6030	1.00	20240625	21350	-71.48	20240408	6030	1.00	20240625	0.83	N	365270	500	69 억		155050	N	N	0	N	00	N
26	20240625	161225	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6100	-70	5	-1.13	580305880	95350	95.57	6150	6230	6030	8020	4320	6170	6086.05	1.05	0	7337	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	846	-7.30	2.02	12	0.69	-836.00	3021.00	21350	20240408	-71.43	6030	20240625	1.16	21350	-71.43	20240408	6030	1.16	20240625	21350	-71.43	20240408	6030	1.16	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
27	20240625	151223	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6110	-60	5	-0.97	551767530	90662	90.87	6150	6230	6030	8020	4320	6170	6085.98	1.05	0	7248	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	848	-7.31	2.02	12	0.65	-836.00	3021.00	21350	20240408	-71.38	6030	20240625	1.33	21350	-71.38	20240408	6030	1.33	20240625	21350	-71.38	20240408	6030	1.33	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
28	20240625	141226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6070	-100	5	-1.62	484254040	79584	79.76	6150	6230	6030	8020	4320	6170	6084.82	1.05	0	5638	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	842	-7.26	2.01	12	0.57	-836.00	3021.00	21350	20240408	-71.57	6030	20240625	0.66	21350	-71.57	20240408	6030	0.66	20240625	21350	-71.57	20240408	6030	0.66	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
29	20240625	131227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6050	-120	5	-1.94	421050050	69133	69.29	6150	6230	6030	8020	4320	6170	6090.44	1.05	0	3518	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	839	-7.24	2.00	12	0.50	-836.00	3021.00	21350	20240408	-71.66	6030	20240625	0.33	21350	-71.66	20240408	6030	0.33	20240625	21350	-71.66	20240408	6030	0.33	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
30	20240625	121229	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6090	-80	5	-1.30	334029990	54799	54.92	6150	6230	6030	8020	4320	6170	6095.55	1.05	0	3689	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	845	-7.28	2.02	12	0.39	-836.00	3021.00	21350	20240408	-71.48	6030	20240625	1.00	21350	-71.48	20240408	6030	1.00	20240625	21350	-71.48	20240408	6030	1.00	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
31	20240625	111227	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6080	-90	5	-1.46	312666220	51283	51.40	6150	6230	6030	8020	4320	6170	6096.88	1.05	0	2933	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	844	-7.27	2.01	12	0.37	-836.00	3021.00	21350	20240408	-71.52	6030	20240625	0.83	21350	-71.52	20240408	6030	0.83	20240625	21350	-71.52	20240408	6030	0.83	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
32	20240625	101226	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6140	-30	5	-0.49	282494320	46314	46.42	6150	6230	6030	8020	4320	6170	6099.54	1.05	0	3001	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	852	-7.34	2.03	12	0.33	-836.00	3021.00	21350	20240408	-71.24	6030	20240625	1.82	21350	-71.24	20240408	6030	1.82	20240625	21350	-71.24	20240408	6030	1.82	20240625	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
33	20240625	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	0	3	0.00	92122580	15017	15.05	6150	6230	6100	8020	4320	6170	6134.55	1.05	0	50	6403	6286	6223	6106	6043	6345	6165	69	1850	500	4440	10	1	13873968	856	-7.38	2.04	12	0.11	-836.00	3021.00	21350	20240408	-71.10	6050	20240614	1.98	21350	-71.10	20240408	6050	1.98	20240614	21350	-71.10	20240408	6050	1.98	20240614	0.85	N	365270	500	69 억		145300	N	N	0	N	00	N
34	20240624	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-40	5	-0.64	616119370	98872	69.53	6160	6340	6160	8070	4350	6210	6231.60	0.98	0	8680	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	856	-7.38	2.04	12	0.71	-836.00	3021.00	21350	20240408	-71.10	6050	20240614	1.98	21350	-71.10	20240408	6050	1.98	20240614	21350	-71.10	20240408	6050	1.98	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
35	20240624	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	0	3	0.00	592464040	95042	66.83	6160	6340	6160	8070	4350	6210	6233.71	0.98	0	10017	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	862	-7.43	2.06	12	0.69	-836.00	3021.00	21350	20240408	-70.91	6050	20240614	2.64	21350	-70.91	20240408	6050	2.64	20240614	21350	-70.91	20240408	6050	2.64	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
36	20240624	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	20	2	0.32	534724300	85712	60.27	6160	6340	6160	8070	4350	6210	6238.62	0.98	0	10610	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	864	-7.45	2.06	12	0.62	-836.00	3021.00	21350	20240408	-70.82	6050	20240614	2.98	21350	-70.82	20240408	6050	2.98	20240614	21350	-70.82	20240408	6050	2.98	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
37	20240624	131220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	60	2	0.97	397288390	63632	44.75	6160	6340	6160	8070	4350	6210	6243.53	0.98	0	3457	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	870	-7.50	2.08	12	0.46	-836.00	3021.00	21350	20240408	-70.63	6050	20240614	3.64	21350	-70.63	20240408	6050	3.64	20240614	21350	-70.63	20240408	6050	3.64	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
38	20240624	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	30	2	0.48	323896170	51906	36.50	6160	6340	6160	8070	4350	6210	6240.05	0.98	0	5833	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	866	-7.46	2.07	12	0.37	-836.00	3021.00	21350	20240408	-70.77	6050	20240614	3.14	21350	-70.77	20240408	6050	3.14	20240614	21350	-70.77	20240408	6050	3.14	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
39	20240624	111224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	60	2	0.97	287353350	46050	32.38	6160	6340	6160	8070	4350	6210	6240.03	0.98	0	7214	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	870	-7.50	2.08	12	0.33	-836.00	3021.00	21350	20240408	-70.63	6050	20240614	3.64	21350	-70.63	20240408	6050	3.64	20240614	21350	-70.63	20240408	6050	3.64	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
40	20240624	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	70	2	1.13	221783010	35535	24.99	6160	6340	6160	8070	4350	6210	6241.26	0.98	0	7921	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	871	-7.51	2.08	12	0.26	-836.00	3021.00	21350	20240408	-70.59	6050	20240614	3.80	21350	-70.59	20240408	6050	3.80	20240614	21350	-70.59	20240408	6050	3.80	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
41	20240624	091222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	40	2	0.64	65478940	10543	7.41	6160	6280	6160	8070	4350	6210	6210.66	0.98	0	-608	6516	6362	6266	6112	6016	6315	6065	69	1860	500	4470	10	1	13873968	867	-7.48	2.07	12	0.08	-836.00	3021.00	21350	20240408	-70.73	6050	20240614	3.31	21350	-70.73	20240408	6050	3.31	20240614	21350	-70.73	20240408	6050	3.31	20240614	0.85	N	365270	500	69 억		136599	N	N	0	N	00	N
42	20240621	161140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-320	5	-4.90	887534480	141976	106.59	6250	6420	6170	8480	4580	6530	6251.34	1.04	0	-8048	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	862	-7.43	2.06	12	1.02	-836.00	3021.00	21350	20240408	-70.91	6050	20240614	2.64	21350	-70.91	20240408	6050	2.64	20240614	21350	-70.91	20240408	6050	2.64	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
43	20240621	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-320	5	-4.90	851223740	136127	102.20	6250	6420	6170	8480	4580	6530	6253.15	1.04	0	-7269	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	862	-7.43	2.06	12	0.98	-836.00	3021.00	21350	20240408	-70.91	6050	20240614	2.64	21350	-70.91	20240408	6050	2.64	20240614	21350	-70.91	20240408	6050	2.64	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
44	20240621	141139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-270	5	-4.13	695156520	111041	83.36	6250	6420	6170	8480	4580	6530	6260.35	1.04	0	-3035	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	869	-7.49	2.07	12	0.80	-836.00	3021.00	21350	20240408	-70.68	6050	20240614	3.47	21350	-70.68	20240408	6050	3.47	20240614	21350	-70.68	20240408	6050	3.47	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
45	20240621	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-270	5	-4.13	641019150	102382	76.86	6250	6420	6170	8480	4580	6530	6261.04	1.04	0	-2780	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	869	-7.49	2.07	12	0.74	-836.00	3021.00	21350	20240408	-70.68	6050	20240614	3.47	21350	-70.68	20240408	6050	3.47	20240614	21350	-70.68	20240408	6050	3.47	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
46	20240621	121144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-270	5	-4.13	579227490	92516	69.46	6250	6420	6170	8480	4580	6530	6260.82	1.04	0	-1531	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	869	-7.49	2.07	12	0.67	-836.00	3021.00	21350	20240408	-70.68	6050	20240614	3.47	21350	-70.68	20240408	6050	3.47	20240614	21350	-70.68	20240408	6050	3.47	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
47	20240621	111142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-260	5	-3.98	540445780	86320	64.81	6250	6420	6170	8480	4580	6530	6260.94	1.04	0	1846	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	870	-7.50	2.08	12	0.62	-836.00	3021.00	21350	20240408	-70.63	6050	20240614	3.64	21350	-70.63	20240408	6050	3.64	20240614	21350	-70.63	20240408	6050	3.64	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
48	20240621	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-260	5	-3.98	459845370	73430	55.13	6250	6420	6170	8480	4580	6530	6262.35	1.04	0	7306	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	870	-7.50	2.08	12	0.53	-836.00	3021.00	21350	20240408	-70.63	6050	20240614	3.64	21350	-70.63	20240408	6050	3.64	20240614	21350	-70.63	20240408	6050	3.64	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
49	20240621	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-260	5	-3.98	246512630	39319	29.52	6250	6420	6170	8480	4580	6530	6269.52	1.04	0	3026	6923	6726	6623	6426	6323	6675	6375	69	1950	500	4700	10	1	13873968	870	-7.50	2.08	12	0.28	-836.00	3021.00	21350	20240408	-70.63	6050	20240614	3.64	21350	-70.63	20240408	6050	3.64	20240614	21350	-70.63	20240408	6050	3.64	20240614	0.86	N	365270	500	69 억		144423	N	N	0	N	00	N
50	20240620	161136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-80	5	-1.21	838861130	125995	102.69	6610	6820	6520	8590	4630	6610	6657.90	1.24	0	-26873	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	906	-7.81	2.16	12	0.91	-836.00	3021.00	21350	20240408	-69.41	6050	20240614	7.93	21350	-69.41	20240408	6050	7.93	20240614	21350	-69.41	20240408	6050	7.93	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
51	20240620	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6550	-60	5	-0.91	812675160	121990	99.43	6610	6820	6520	8590	4630	6610	6661.82	1.24	0	-24655	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	909	-7.83	2.17	12	0.88	-836.00	3021.00	21350	20240408	-69.32	6050	20240614	8.26	21350	-69.32	20240408	6050	8.26	20240614	21350	-69.32	20240408	6050	8.26	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
52	20240620	141137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-30	5	-0.45	757283310	113545	92.55	6610	6820	6520	8590	4630	6610	6669.46	1.24	0	-19753	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	913	-7.87	2.18	12	0.82	-836.00	3021.00	21350	20240408	-69.18	6050	20240614	8.76	21350	-69.18	20240408	6050	8.76	20240614	21350	-69.18	20240408	6050	8.76	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
53	20240620	131136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	30	2	0.45	666754610	99847	81.38	6610	6820	6520	8590	4630	6610	6677.76	1.24	0	-15252	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	921	-7.94	2.20	12	0.72	-836.00	3021.00	21350	20240408	-68.90	6050	20240614	9.75	21350	-68.90	20240408	6050	9.75	20240614	21350	-68.90	20240408	6050	9.75	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
54	20240620	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	50	2	0.76	630439870	94377	76.92	6610	6820	6520	8590	4630	6610	6680.02	1.24	0	-11824	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	924	-7.97	2.20	12	0.68	-836.00	3021.00	21350	20240408	-68.81	6050	20240614	10.08	21350	-68.81	20240408	6050	10.08	20240614	21350	-68.81	20240408	6050	10.08	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
55	20240620	111136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	40	2	0.61	584393820	87428	71.26	6610	6820	6520	8590	4630	6610	6684.29	1.24	0	-8906	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	923	-7.95	2.20	12	0.63	-836.00	3021.00	21350	20240408	-68.85	6050	20240614	9.92	21350	-68.85	20240408	6050	9.92	20240614	21350	-68.85	20240408	6050	9.92	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
56	20240620	101138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	130	2	1.97	387466310	58014	47.28	6610	6820	6520	8590	4630	6610	6678.84	1.24	0	-4255	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	935	-8.06	2.23	12	0.42	-836.00	3021.00	21350	20240408	-68.43	6050	20240614	11.40	21350	-68.43	20240408	6050	11.40	20240614	21350	-68.43	20240408	6050	11.40	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
57	20240620	091143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6540	-70	5	-1.06	33070120	5045	4.11	6610	6610	6520	8590	4630	6610	6555.03	1.24	0	898	6876	6742	6476	6342	6076	6810	6410	69	1980	500	4750	10	1	13873968	907	-7.82	2.16	12	0.04	-836.00	3021.00	21350	20240408	-69.37	6050	20240614	8.10	21350	-69.37	20240408	6050	8.10	20240614	21350	-69.37	20240408	6050	8.10	20240614	0.86	N	365270	500	69 억		171393	N	N	0	N	00	N
58	20240619	161130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	280	2	4.42	764760010	119534	108.78	6310	6610	6210	8220	4440	6330	6395.97	1.18	0	8330	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	917	-7.91	2.19	12	0.86	-836.00	3021.00	21350	20240408	-69.04	6050	20240614	9.26	21350	-69.04	20240408	6050	9.26	20240614	21350	-69.04	20240408	6050	9.26	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
59	20240619	151132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	140	2	2.21	584191810	92075	83.79	6310	6520	6210	8220	4440	6330	6344.74	1.18	0	9076	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	898	-7.74	2.14	12	0.66	-836.00	3021.00	21350	20240408	-69.70	6050	20240614	6.94	21350	-69.70	20240408	6050	6.94	20240614	21350	-69.70	20240408	6050	6.94	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
60	20240619	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-70	5	-1.11	288463740	45965	41.83	6310	6380	6210	8220	4440	6330	6275.73	1.18	0	-4012	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	869	-7.49	2.07	12	0.33	-836.00	3021.00	21350	20240408	-70.68	6050	20240614	3.47	21350	-70.68	20240408	6050	3.47	20240614	21350	-70.68	20240408	6050	3.47	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
61	20240619	131128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6230	-100	5	-1.58	250173530	39831	36.25	6310	6380	6210	8220	4440	6330	6280.87	1.18	0	-4881	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	864	-7.45	2.06	12	0.29	-836.00	3021.00	21350	20240408	-70.82	6050	20240614	2.98	21350	-70.82	20240408	6050	2.98	20240614	21350	-70.82	20240408	6050	2.98	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
62	20240619	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-90	5	-1.42	218022610	34666	31.55	6310	6380	6220	8220	4440	6330	6289.23	1.18	0	-4493	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	866	-7.46	2.07	12	0.25	-836.00	3021.00	21350	20240408	-70.77	6050	20240614	3.14	21350	-70.77	20240408	6050	3.14	20240614	21350	-70.77	20240408	6050	3.14	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
63	20240619	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-30	5	-0.47	149124100	23635	21.51	6310	6380	6280	8220	4440	6330	6309.46	1.18	0	-33	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	874	-7.54	2.09	12	0.17	-836.00	3021.00	21350	20240408	-70.49	6050	20240614	4.13	21350	-70.49	20240408	6050	4.13	20240614	21350	-70.49	20240408	6050	4.13	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
64	20240619	101135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-30	5	-0.47	112945210	17883	16.27	6310	6380	6280	8220	4440	6330	6315.79	1.18	0	1681	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	874	-7.54	2.09	12	0.13	-836.00	3021.00	21350	20240408	-70.49	6050	20240614	4.13	21350	-70.49	20240408	6050	4.13	20240614	21350	-70.49	20240408	6050	4.13	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
65	20240619	091138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	-10	5	-0.16	24898220	3943	3.59	6310	6380	6290	8220	4440	6330	6314.54	1.18	0	-683	6663	6496	6373	6206	6083	6435	6145	69	1890	500	4550	10	1	13873968	877	-7.56	2.09	12	0.03	-836.00	3021.00	21350	20240408	-70.40	6050	20240614	4.46	21350	-70.40	20240408	6050	4.46	20240614	21350	-70.40	20240408	6050	4.46	20240614	0.89	N	365270	500	69 억		163116	N	N	0	N	00	N
66	20240618	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	-140	5	-2.16	693326520	109409	39.99	6470	6540	6250	8410	4530	6470	6337.02	1.26	0	-12945	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	878	-7.57	2.10	12	0.79	-836.00	3021.00	21350	20240408	-70.35	6050	20240614	4.63	21350	-70.35	20240408	6050	4.63	20240614	21350	-70.35	20240408	6050	4.63	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
67	20240618	151125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-180	5	-2.78	661842360	104400	38.16	6470	6540	6250	8410	4530	6470	6339.49	1.26	0	-13730	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	873	-7.52	2.08	12	0.75	-836.00	3021.00	21350	20240408	-70.54	6050	20240614	3.97	21350	-70.54	20240408	6050	3.97	20240614	21350	-70.54	20240408	6050	3.97	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
68	20240618	141129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	-100	5	-1.55	568231530	89511	32.72	6470	6540	6250	8410	4530	6470	6348.18	1.26	0	-14753	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	884	-7.62	2.11	12	0.65	-836.00	3021.00	21350	20240408	-70.16	6050	20240614	5.29	21350	-70.16	20240408	6050	5.29	20240614	21350	-70.16	20240408	6050	5.29	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
69	20240618	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-200	5	-3.09	489338230	76981	28.14	6470	6540	6250	8410	4530	6470	6356.61	1.26	0	-14475	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	870	-7.50	2.08	12	0.55	-836.00	3021.00	21350	20240408	-70.63	6050	20240614	3.64	21350	-70.63	20240408	6050	3.64	20240614	21350	-70.63	20240408	6050	3.64	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
70	20240618	121126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	-170	5	-2.63	385756880	60471	22.10	6470	6540	6250	8410	4530	6470	6379.20	1.26	0	-12049	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	874	-7.54	2.09	12	0.44	-836.00	3021.00	21350	20240408	-70.49	6050	20240614	4.13	21350	-70.49	20240408	6050	4.13	20240614	21350	-70.49	20240408	6050	4.13	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
71	20240618	111126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-110	5	-1.70	269621200	42008	15.36	6470	6540	6320	8410	4530	6470	6418.33	1.26	0	-11098	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	882	-7.61	2.11	12	0.30	-836.00	3021.00	21350	20240408	-70.21	6050	20240614	5.12	21350	-70.21	20240408	6050	5.12	20240614	21350	-70.21	20240408	6050	5.12	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
72	20240618	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-80	5	-1.24	186170970	28902	10.56	6470	6540	6380	8410	4530	6470	6441.46	1.26	0	-9451	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	887	-7.64	2.12	12	0.21	-836.00	3021.00	21350	20240408	-70.07	6050	20240614	5.62	21350	-70.07	20240408	6050	5.62	20240614	21350	-70.07	20240408	6050	5.62	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
73	20240618	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	-10	5	-0.15	34939470	5407	1.98	6470	6490	6420	8410	4530	6470	6461.90	1.26	0	-688	6896	6682	6486	6272	6076	6790	6380	69	1940	500	4650	10	1	13873968	896	-7.73	2.14	12	0.04	-836.00	3021.00	21350	20240408	-69.74	6050	20240614	6.78	21350	-69.74	20240408	6050	6.78	20240614	21350	-69.74	20240408	6050	6.78	20240614	0.89	N	365270	500	69 억		175432	N	N	0	N	00	N
74	20240617	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	140	2	2.21	1770693960	272977	189.71	6330	6700	6290	8220	4440	6330	6486.62	1.38	0	-15577	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	898	-7.74	2.14	12	1.97	-836.00	3021.00	21350	20240408	-69.70	6050	20240614	6.94	21350	-69.70	20240408	6050	6.94	20240614	21350	-69.70	20240408	6050	6.94	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
75	20240617	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	110	2	1.74	1715969040	264469	183.80	6330	6700	6290	8220	4440	6330	6488.36	1.38	0	-15169	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	893	-7.70	2.13	12	1.91	-836.00	3021.00	21350	20240408	-69.84	6050	20240614	6.45	21350	-69.84	20240408	6050	6.45	20240614	21350	-69.84	20240408	6050	6.45	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
76	20240617	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	70	2	1.11	1556282930	239623	166.53	6330	6700	6290	8220	4440	6330	6494.71	1.38	0	-13885	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	888	-7.66	2.12	12	1.73	-836.00	3021.00	21350	20240408	-70.02	6050	20240614	5.79	21350	-70.02	20240408	6050	5.79	20240614	21350	-70.02	20240408	6050	5.79	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
77	20240617	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	240	2	3.79	1223637170	188152	130.76	6330	6700	6290	8220	4440	6330	6503.45	1.38	0	-7334	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	912	-7.86	2.17	12	1.36	-836.00	3021.00	21350	20240408	-69.23	6050	20240614	8.60	21350	-69.23	20240408	6050	8.60	20240614	21350	-69.23	20240408	6050	8.60	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
78	20240617	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6460	130	2	2.05	1028837930	158485	110.14	6330	6700	6290	8220	4440	6330	6491.71	1.38	0	-492	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	896	-7.73	2.14	12	1.14	-836.00	3021.00	21350	20240408	-69.74	6050	20240614	6.78	21350	-69.74	20240408	6050	6.78	20240614	21350	-69.74	20240408	6050	6.78	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
79	20240617	111106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	150	2	2.37	951714260	146550	101.85	6330	6700	6290	8220	4440	6330	6494.13	1.38	0	4511	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	899	-7.75	2.14	12	1.06	-836.00	3021.00	21350	20240408	-69.65	6050	20240614	7.11	21350	-69.65	20240408	6050	7.11	20240614	21350	-69.65	20240408	6050	7.11	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
80	20240617	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6450	120	2	1.90	592178190	91027	63.26	6330	6700	6290	8220	4440	6330	6505.52	1.38	0	8399	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	895	-7.72	2.14	12	0.66	-836.00	3021.00	21350	20240408	-69.79	6050	20240614	6.61	21350	-69.79	20240408	6050	6.61	20240614	21350	-69.79	20240408	6050	6.61	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
81	20240617	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	70	2	1.11	66148010	10411	7.24	6330	6400	6290	8220	4440	6330	6353.67	1.38	0	2511	6530	6430	6240	6140	5950	6480	6190	69	1890	500	4550	10	1	13873968	888	-7.66	2.12	12	0.08	-836.00	3021.00	21350	20240408	-70.02	6050	20240614	5.79	21350	-70.02	20240408	6050	5.79	20240614	21350	-70.02	20240408	6050	5.79	20240614	0.89	N	365270	500	69 억		191728	N	N	0	N	00	N
82	20240614	160932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6330	80	2	1.28	860280910	139047	141.98	6250	6340	6050	8120	4380	6250	6186.64	1.34	0	6321	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	877	-7.57	2.10	12	1.00	-836.00	3021.00	21350	20240408	-70.35	6050	20240614	4.63	21350	-70.35	20240408	6050	4.63	20240614	21350	-70.35	20240408	6050	4.63	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
83	20240614	150936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6280	30	2	0.48	790166150	127932	130.63	6250	6340	6050	8120	4380	6250	6176.39	1.34	0	4687	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	870	-7.51	2.08	12	0.92	-836.00	3021.00	21350	20240408	-70.59	6050	20240614	3.80	21350	-70.59	20240408	6050	3.80	20240614	21350	-70.59	20240408	6050	3.80	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
84	20240614	140935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6220	-30	5	-0.48	693223870	112453	114.82	6250	6340	6050	8120	4380	6250	6164.48	1.34	0	9455	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	862	-7.44	2.06	12	0.81	-836.00	3021.00	21350	20240408	-70.87	6050	20240614	2.81	21350	-70.87	20240408	6050	2.81	20240614	21350	-70.87	20240408	6050	2.81	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
85	20240614	130937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6210	-40	5	-0.64	628904040	102106	104.26	6250	6340	6050	8120	4380	6250	6159.23	1.34	0	9971	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	860	-7.43	2.06	12	0.74	-836.00	3021.00	21350	20240408	-70.91	6050	20240614	2.64	21350	-70.91	20240408	6050	2.64	20240614	21350	-70.91	20240408	6050	2.64	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
86	20240614	120942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6290	40	2	0.64	587584040	95475	97.49	6250	6340	6050	8120	4380	6250	6154.21	1.34	0	12101	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	872	-7.52	2.08	12	0.69	-836.00	3021.00	21350	20240408	-70.54	6050	20240614	3.97	21350	-70.54	20240408	6050	3.97	20240614	21350	-70.54	20240408	6050	3.97	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
87	20240614	111054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6190	-60	5	-0.96	468167100	76344	77.95	6250	6250	6050	8120	4380	6250	6132.17	1.34	0	13730	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	858	-7.40	2.05	12	0.55	-836.00	3021.00	21350	20240408	-71.01	6050	20240614	2.31	21350	-71.01	20240408	6050	2.31	20240614	21350	-71.01	20240408	6050	2.31	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
88	20240614	101054	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6190	-60	5	-0.96	341463660	55798	56.97	6250	6250	6050	8120	4380	6250	6119.38	1.34	0	12370	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	858	-7.40	2.05	12	0.40	-836.00	3021.00	21350	20240408	-71.01	6050	20240614	2.31	21350	-71.01	20240408	6050	2.31	20240614	21350	-71.01	20240408	6050	2.31	20240614	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
89	20240614	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6150	-100	5	-1.60	70718090	11461	11.70	6250	6250	6110	8120	4380	6250	6169.56	1.34	0	224	6416	6332	6266	6182	6116	6300	6150	69	1870	500	4500	10	1	13855342	852	-7.36	2.04	12	0.08	-836.00	3021.00	21350	20240408	-71.19	6070	20240527	1.32	21350	-71.19	20240408	6070	1.32	20240527	21350	-71.19	20240408	6070	1.32	20240527	0.90	N	365270	500	69 억		185203	N	N	0	N	00	N
90	20240613	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-80	5	-1.26	602109310	96209	82.38	6330	6350	6200	8220	4440	6330	6258.13	1.40	0	-7250	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	866	-7.48	2.07	12	0.69	-836.00	3021.00	21350	20240408	-70.73	6070	20240527	2.97	21350	-70.73	20240408	6070	2.97	20240527	21350	-70.73	20240408	6070	2.97	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
91	20240613	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-80	5	-1.26	582795050	93117	79.74	6330	6350	6200	8220	4440	6330	6258.48	1.40	0	-6262	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	866	-7.48	2.07	12	0.67	-836.00	3021.00	21350	20240408	-70.73	6070	20240527	2.97	21350	-70.73	20240408	6070	2.97	20240527	21350	-70.73	20240408	6070	2.97	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
92	20240613	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-110	5	-1.74	492684240	78623	67.32	6330	6350	6200	8220	4440	6330	6266.14	1.40	0	-5303	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	862	-7.44	2.06	12	0.57	-836.00	3021.00	21350	20240408	-70.87	6070	20240527	2.47	21350	-70.87	20240408	6070	2.47	20240527	21350	-70.87	20240408	6070	2.47	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
93	20240613	131047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-40	5	-0.63	365189160	58165	49.81	6330	6350	6200	8220	4440	6330	6278.20	1.40	0	3281	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	872	-7.52	2.08	12	0.42	-836.00	3021.00	21350	20240408	-70.54	6070	20240527	3.62	21350	-70.54	20240408	6070	3.62	20240527	21350	-70.54	20240408	6070	3.62	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
94	20240613	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-20	5	-0.32	310434200	49454	42.35	6330	6350	6200	8220	4440	6330	6276.87	1.40	0	7242	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	874	-7.55	2.09	12	0.36	-836.00	3021.00	21350	20240408	-70.44	6070	20240527	3.95	21350	-70.44	20240408	6070	3.95	20240527	21350	-70.44	20240408	6070	3.95	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
95	20240613	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-50	5	-0.79	270994510	43194	36.99	6330	6340	6200	8220	4440	6330	6273.45	1.40	0	7004	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	870	-7.51	2.08	12	0.31	-836.00	3021.00	21350	20240408	-70.59	6070	20240527	3.46	21350	-70.59	20240408	6070	3.46	20240527	21350	-70.59	20240408	6070	3.46	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
96	20240613	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-50	5	-0.79	210110580	33494	28.68	6330	6340	6200	8220	4440	6330	6272.50	1.40	0	4997	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	870	-7.51	2.08	12	0.24	-836.00	3021.00	21350	20240408	-70.59	6070	20240527	3.46	21350	-70.59	20240408	6070	3.46	20240527	21350	-70.59	20240408	6070	3.46	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
97	20240613	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	0	3	0.00	96812600	15487	13.26	6330	6340	6200	8220	4440	6330	6249.47	1.40	0	4412	6456	6392	6296	6232	6136	6425	6265	69	1890	500	4550	10	1	13855342	877	-7.57	2.10	12	0.11	-836.00	3021.00	21350	20240408	-70.35	6070	20240527	4.28	21350	-70.35	20240408	6070	4.28	20240527	21350	-70.35	20240408	6070	4.28	20240527	0.90	N	365270	500	69 억		193374	N	N	0	N	00	N
98	20240612	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	30	2	0.48	729252570	116406	44.27	6300	6360	6200	8190	4410	6300	6264.63	1.42	0	-3475	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	877	-7.57	2.10	12	0.84	-836.00	3021.00	21350	20240408	-70.35	6070	20240527	4.28	21350	-70.35	20240408	6070	4.28	20240527	21350	-70.35	20240408	6070	4.28	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
99	20240612	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	30	2	0.48	717231500	114506	43.55	6300	6360	6200	8190	4410	6300	6263.65	1.42	0	-2871	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	877	-7.57	2.10	12	0.83	-836.00	3021.00	21350	20240408	-70.35	6070	20240527	4.28	21350	-70.35	20240408	6070	4.28	20240527	21350	-70.35	20240408	6070	4.28	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
100	20240612	141038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-50	5	-0.79	616469310	98487	37.46	6300	6360	6200	8190	4410	6300	6259.33	1.42	0	-2985	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	866	-7.48	2.07	12	0.71	-836.00	3021.00	21350	20240408	-70.73	6070	20240527	2.97	21350	-70.73	20240408	6070	2.97	20240527	21350	-70.73	20240408	6070	2.97	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
101	20240612	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-40	5	-0.63	553927420	88458	33.64	6300	6360	6200	8190	4410	6300	6261.97	1.42	0	-1970	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	867	-7.49	2.07	12	0.64	-836.00	3021.00	21350	20240408	-70.68	6070	20240527	3.13	21350	-70.68	20240408	6070	3.13	20240527	21350	-70.68	20240408	6070	3.13	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
102	20240612	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	507236400	80985	30.80	6300	6360	6200	8190	4410	6300	6263.27	1.42	0	-2804	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	872	-7.52	2.08	12	0.58	-836.00	3021.00	21350	20240408	-70.54	6070	20240527	3.62	21350	-70.54	20240408	6070	3.62	20240527	21350	-70.54	20240408	6070	3.62	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
103	20240612	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	376715890	60059	22.84	6300	6360	6200	8190	4410	6300	6272.36	1.42	0	469	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	870	-7.51	2.08	12	0.43	-836.00	3021.00	21350	20240408	-70.59	6070	20240527	3.46	21350	-70.59	20240408	6070	3.46	20240527	21350	-70.59	20240408	6070	3.46	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
104	20240612	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	-30	5	-0.48	298198350	47540	18.08	6300	6360	6200	8190	4410	6300	6272.49	1.42	0	2593	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	869	-7.50	2.08	12	0.34	-836.00	3021.00	21350	20240408	-70.63	6070	20240527	3.29	21350	-70.63	20240408	6070	3.29	20240527	21350	-70.63	20240408	6070	3.29	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
105	20240612	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	-20	5	-0.32	114694790	18347	6.98	6300	6350	6200	8190	4410	6300	6251.01	1.42	0	3461	6846	6572	6436	6162	6026	6505	6095	69	1890	500	4530	10	1	13855342	870	-7.51	2.08	12	0.13	-836.00	3021.00	21350	20240408	-70.59	6070	20240527	3.46	21350	-70.59	20240408	6070	3.46	20240527	21350	-70.59	20240408	6070	3.46	20240527	0.91	N	365270	500	69 억		197016	N	N	0	N	00	N
106	20240610	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-150	5	-2.22	931005180	139988	98.91	6710	6810	6570	8770	4730	6750	6650.64	1.37	0	-12112	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	914	-7.89	2.18	12	1.01	-836.00	3021.00	21350	20240408	-69.09	6070	20240527	8.73	21350	-69.09	20240408	6070	8.73	20240527	21350	-69.09	20240408	6070	8.73	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
107	20240610	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-140	5	-2.07	855147890	128526	90.81	6710	6810	6570	8770	4730	6750	6653.49	1.37	0	-10051	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	916	-7.91	2.19	12	0.93	-836.00	3021.00	21350	20240408	-69.04	6070	20240527	8.90	21350	-69.04	20240408	6070	8.90	20240527	21350	-69.04	20240408	6070	8.90	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
108	20240610	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-140	5	-2.07	750100940	112615	79.57	6710	6810	6570	8770	4730	6750	6660.75	1.37	0	-7172	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	916	-7.91	2.19	12	0.81	-836.00	3021.00	21350	20240408	-69.04	6070	20240527	8.90	21350	-69.04	20240408	6070	8.90	20240527	21350	-69.04	20240408	6070	8.90	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
109	20240610	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-130	5	-1.93	668655880	100287	70.86	6710	6810	6570	8770	4730	6750	6667.42	1.37	0	-10383	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	917	-7.92	2.19	12	0.72	-836.00	3021.00	21350	20240408	-68.99	6070	20240527	9.06	21350	-68.99	20240408	6070	9.06	20240527	21350	-68.99	20240408	6070	9.06	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
110	20240610	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-110	5	-1.63	609095160	91296	64.51	6710	6810	6570	8770	4730	6750	6671.64	1.37	0	-10629	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	920	-7.94	2.20	12	0.66	-836.00	3021.00	21350	20240408	-68.90	6070	20240527	9.39	21350	-68.90	20240408	6070	9.39	20240527	21350	-68.90	20240408	6070	9.39	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
111	20240610	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-120	5	-1.78	521495100	78149	55.22	6710	6810	6570	8770	4730	6750	6673.08	1.37	0	-6324	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	919	-7.93	2.19	12	0.56	-836.00	3021.00	21350	20240408	-68.95	6070	20240527	9.23	21350	-68.95	20240408	6070	9.23	20240527	21350	-68.95	20240408	6070	9.23	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
112	20240610	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-100	5	-1.48	347859930	51895	36.67	6710	6810	6630	8770	4730	6750	6703.14	1.37	0	-6295	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	921	-7.95	2.20	12	0.37	-836.00	3021.00	21350	20240408	-68.85	6070	20240527	9.56	21350	-68.85	20240408	6070	9.56	20240527	21350	-68.85	20240408	6070	9.56	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
113	20240610	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	40	2	0.59	65584590	9698	6.85	6710	6810	6710	8770	4730	6750	6762.70	1.37	0	-3178	7070	6910	6740	6580	6410	6825	6495	69	2020	500	4860	10	1	13855342	941	-8.12	2.25	12	0.07	-836.00	3021.00	21350	20240408	-68.20	6070	20240527	11.86	21350	-68.20	20240408	6070	11.86	20240527	21350	-68.20	20240408	6070	11.86	20240527	0.94	N	365270	500	69 억		189225	N	N	0	N	00	N
114	20240607	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-70	5	-1.03	943197160	140796	46.36	6820	6900	6570	8860	4780	6820	6699.00	1.21	0	22343	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	935	-8.07	2.23	12	1.02	-836.00	3021.00	21350	20240408	-68.38	6070	20240527	11.20	21350	-68.38	20240408	6070	11.20	20240527	21350	-68.38	20240408	6070	11.20	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
115	20240607	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-80	5	-1.17	927933530	138535	45.62	6820	6900	6570	8860	4780	6820	6698.19	1.21	0	22371	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	934	-8.06	2.23	12	1.00	-836.00	3021.00	21350	20240408	-68.43	6070	20240527	11.04	21350	-68.43	20240408	6070	11.04	20240527	21350	-68.43	20240408	6070	11.04	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
116	20240607	141107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-120	5	-1.76	848561270	126756	41.74	6820	6900	6570	8860	4780	6820	6694.45	1.21	0	18868	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	928	-8.01	2.22	12	0.91	-836.00	3021.00	21350	20240408	-68.62	6070	20240527	10.38	21350	-68.62	20240408	6070	10.38	20240527	21350	-68.62	20240408	6070	10.38	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
117	20240607	131105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-110	5	-1.61	758762540	113370	37.33	6820	6900	6570	8860	4780	6820	6692.80	1.21	0	14578	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	930	-8.03	2.22	12	0.82	-836.00	3021.00	21350	20240408	-68.57	6070	20240527	10.54	21350	-68.57	20240408	6070	10.54	20240527	21350	-68.57	20240408	6070	10.54	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
118	20240607	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	-110	5	-1.61	641144180	95863	31.57	6820	6900	6570	8860	4780	6820	6688.13	1.21	0	7994	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	930	-8.03	2.22	12	0.69	-836.00	3021.00	21350	20240408	-68.57	6070	20240527	10.54	21350	-68.57	20240408	6070	10.54	20240527	21350	-68.57	20240408	6070	10.54	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
119	20240607	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-150	5	-2.20	518077520	77349	25.47	6820	6900	6570	8860	4780	6820	6697.92	1.21	0	9297	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	924	-7.98	2.21	12	0.56	-836.00	3021.00	21350	20240408	-68.76	6070	20240527	9.88	21350	-68.76	20240408	6070	9.88	20240527	21350	-68.76	20240408	6070	9.88	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
120	20240607	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6740	-80	5	-1.17	413563410	61743	20.33	6820	6900	6570	8860	4780	6820	6698.14	1.21	0	8825	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	934	-8.06	2.23	12	0.45	-836.00	3021.00	21350	20240408	-68.43	6070	20240527	11.04	21350	-68.43	20240408	6070	11.04	20240527	21350	-68.43	20240408	6070	11.04	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
121	20240607	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	-90	5	-1.32	184062600	27563	9.08	6820	6900	6570	8860	4780	6820	6677.88	1.21	0	6073	7213	7016	6753	6556	6293	6885	6425	69	2040	500	4910	10	1	13855342	932	-8.05	2.23	12	0.20	-836.00	3021.00	21350	20240408	-68.48	6070	20240527	10.87	21350	-68.48	20240408	6070	10.87	20240527	21350	-68.48	20240408	6070	10.87	20240527	1.01	N	365270	500	69 억		167110	N	N	0	N	00	N
122	20240605	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	-30	5	-0.44	2011217250	303348	157.45	6870	6950	6490	8900	4800	6850	6629.98	0.87	0	46743	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	945	-8.16	2.26	12	2.19	-836.00	3021.00	21350	20240408	-68.06	6070	20240527	12.36	21350	-68.06	20240408	6070	12.36	20240527	21350	-68.06	20240408	6070	12.36	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
123	20240605	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-40	5	-0.58	1970994680	297452	154.39	6870	6950	6490	8900	4800	6850	6626.26	0.87	0	47921	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	944	-8.15	2.25	12	2.15	-836.00	3021.00	21350	20240408	-68.10	6070	20240527	12.19	21350	-68.10	20240408	6070	12.19	20240527	21350	-68.10	20240408	6070	12.19	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
124	20240605	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	-80	5	-1.17	1878453580	283812	147.31	6870	6950	6490	8900	4800	6850	6618.65	0.87	0	48075	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	938	-8.10	2.24	12	2.05	-836.00	3021.00	21350	20240408	-68.29	6070	20240527	11.53	21350	-68.29	20240408	6070	11.53	20240527	21350	-68.29	20240408	6070	11.53	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
125	20240605	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-150	5	-2.19	1627598760	246862	128.13	6870	6950	6490	8900	4800	6850	6593.15	0.87	0	60559	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	928	-8.01	2.22	12	1.78	-836.00	3021.00	21350	20240408	-68.62	6070	20240527	10.38	21350	-68.62	20240408	6070	10.38	20240527	21350	-68.62	20240408	6070	10.38	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
126	20240605	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6620	-230	5	-3.36	1511377000	229394	119.06	6870	6950	6490	8900	4800	6850	6588.56	0.87	0	55439	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	917	-7.92	2.19	12	1.66	-836.00	3021.00	21350	20240408	-68.99	6070	20240527	9.06	21350	-68.99	20240408	6070	9.06	20240527	21350	-68.99	20240408	6070	9.06	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
127	20240605	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-250	5	-3.65	1375135520	208877	108.41	6870	6950	6490	8900	4800	6850	6583.47	0.87	0	47919	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	914	-7.89	2.18	12	1.51	-836.00	3021.00	21350	20240408	-69.09	6070	20240527	8.73	21350	-69.09	20240408	6070	8.73	20240527	21350	-69.09	20240408	6070	8.73	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
128	20240605	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6600	-250	5	-3.65	1043584360	158347	82.19	6870	6950	6490	8900	4800	6850	6590.49	0.87	0	39179	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	914	-7.89	2.18	12	1.14	-836.00	3021.00	21350	20240408	-69.09	6070	20240527	8.73	21350	-69.09	20240408	6070	8.73	20240527	21350	-69.09	20240408	6070	8.73	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
129	20240605	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-170	5	-2.48	176627590	26492	13.75	6870	6950	6500	8900	4800	6850	6667.20	0.87	0	4020	7103	6976	6863	6736	6623	6920	6680	69	2050	500	4930	10	1	13855342	926	-7.99	2.21	12	0.19	-836.00	3021.00	21350	20240408	-68.71	6070	20240527	10.05	21350	-68.71	20240408	6070	10.05	20240527	21350	-68.71	20240408	6070	10.05	20240527	1.01	N	365270	500	69 억		120558	N	N	0	N	00	N
130	20240604	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-140	5	-2.00	1316891010	191694	50.15	6890	6990	6750	9080	4900	6990	6869.72	0.81	0	8232	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	949	-8.19	2.27	12	1.38	-836.00	3021.00	21350	20240408	-67.92	6070	20240527	12.85	21350	-67.92	20240408	6070	12.85	20240527	21350	-67.92	20240408	6070	12.85	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
131	20240604	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6860	-130	5	-1.86	1287111940	187348	49.01	6890	6990	6750	9080	4900	6990	6870.12	0.81	0	8164	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	950	-8.21	2.27	12	1.35	-836.00	3021.00	21350	20240408	-67.87	6070	20240527	13.01	21350	-67.87	20240408	6070	13.01	20240527	21350	-67.87	20240408	6070	13.01	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
132	20240604	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-110	5	-1.57	1148440580	167117	43.72	6890	6990	6750	9080	4900	6990	6872.03	0.81	0	5998	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	953	-8.23	2.28	12	1.21	-836.00	3021.00	21350	20240408	-67.78	6070	20240527	13.34	21350	-67.78	20240408	6070	13.34	20240527	21350	-67.78	20240408	6070	13.34	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
133	20240604	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-40	5	-0.57	1083883140	157790	41.28	6890	6990	6750	9080	4900	6990	6869.10	0.81	0	8036	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	963	-8.31	2.30	12	1.14	-836.00	3021.00	21350	20240408	-67.45	6070	20240527	14.50	21350	-67.45	20240408	6070	14.50	20240527	21350	-67.45	20240408	6070	14.50	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
134	20240604	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	-150	5	-2.15	988797700	143990	37.67	6890	6990	6750	9080	4900	6990	6867.07	0.81	0	7662	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	948	-8.18	2.26	12	1.04	-836.00	3021.00	21350	20240408	-67.96	6070	20240527	12.69	21350	-67.96	20240408	6070	12.69	20240527	21350	-67.96	20240408	6070	12.69	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
135	20240604	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-90	5	-1.29	875458160	127478	33.35	6890	6990	6750	9080	4900	6990	6867.46	0.81	0	6532	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	956	-8.25	2.28	12	0.92	-836.00	3021.00	21350	20240408	-67.68	6070	20240527	13.67	21350	-67.68	20240408	6070	13.67	20240527	21350	-67.68	20240408	6070	13.67	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
136	20240604	101048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	-110	5	-1.57	756327970	110209	28.83	6890	6990	6750	9080	4900	6990	6862.59	0.81	0	-469	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	953	-8.23	2.28	12	0.80	-836.00	3021.00	21350	20240408	-67.78	6070	20240527	13.34	21350	-67.78	20240408	6070	13.34	20240527	21350	-67.78	20240408	6070	13.34	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
137	20240604	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	-40	5	-0.57	284788550	41361	10.82	6890	6990	6810	9080	4900	6990	6885.26	0.81	0	5271	7596	7292	7056	6752	6516	7445	6905	69	2090	500	5030	10	1	13855342	963	-8.31	2.30	12	0.30	-836.00	3021.00	21350	20240408	-67.45	6070	20240527	14.50	21350	-67.45	20240408	6070	14.50	20240527	21350	-67.45	20240408	6070	14.50	20240527	1.02	N	365270	500	69 억		112717	N	N	0	N	00	N
138	20240603	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	60	2	0.87	2716959460	379146	206.92	6930	7360	6820	9000	4860	6930	7166.02	0.61	0	28703	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	968	-8.36	2.31	12	2.74	-836.00	3021.00	21350	20240408	-67.26	6070	20240527	15.16	21350	-67.26	20240408	6070	15.16	20240527	21350	-67.26	20240408	6070	15.16	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
139	20240603	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	80	2	1.15	2575694780	358944	195.90	6930	7360	6820	9000	4860	6930	7175.76	0.61	0	27007	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	971	-8.39	2.32	12	2.59	-836.00	3021.00	21350	20240408	-67.17	6070	20240527	15.49	21350	-67.17	20240408	6070	15.49	20240527	21350	-67.17	20240408	6070	15.49	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
140	20240603	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	120	2	1.73	2351890540	327100	178.52	6930	7360	6820	9000	4860	6930	7190.13	0.61	0	30089	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	977	-8.43	2.33	12	2.36	-836.00	3021.00	21350	20240408	-66.98	6070	20240527	16.14	21350	-66.98	20240408	6070	16.14	20240527	21350	-66.98	20240408	6070	16.14	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
141	20240603	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	130	2	1.88	2269951080	315505	172.19	6930	7360	6820	9000	4860	6930	7194.66	0.61	0	32999	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	978	-8.44	2.34	12	2.28	-836.00	3021.00	21350	20240408	-66.93	6070	20240527	16.31	21350	-66.93	20240408	6070	16.31	20240527	21350	-66.93	20240408	6070	16.31	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
142	20240603	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	140	2	2.02	2147762100	298287	162.79	6930	7360	6820	9000	4860	6930	7200.32	0.61	0	35507	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	980	-8.46	2.34	12	2.15	-836.00	3021.00	21350	20240408	-66.89	6070	20240527	16.47	21350	-66.89	20240408	6070	16.47	20240527	21350	-66.89	20240408	6070	16.47	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
143	20240603	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	220	2	3.17	1919735900	266110	145.23	6930	7360	6820	9000	4860	6930	7214.07	0.61	0	40833	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	991	-8.55	2.37	12	1.92	-836.00	3021.00	21350	20240408	-66.51	6070	20240527	17.79	21350	-66.51	20240408	6070	17.79	20240527	21350	-66.51	20240408	6070	17.79	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
144	20240603	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	280	2	4.04	1578839790	218706	119.36	6930	7360	6820	9000	4860	6930	7219.01	0.61	0	33524	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	999	-8.62	2.39	12	1.58	-836.00	3021.00	21350	20240408	-66.23	6070	20240527	18.78	21350	-66.23	20240408	6070	18.78	20240527	21350	-66.23	20240408	6070	18.78	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N
145	20240603	091023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	170	2	2.45	180401040	25642	13.99	6930	7180	6820	9000	4860	6930	7035.38	0.61	0	-2626	7163	7046	6853	6736	6543	7105	6795	69	2070	500	4980	10	1	13855342	984	-8.49	2.35	12	0.19	-836.00	3021.00	21350	20240408	-66.74	6070	20240527	16.97	21350	-66.74	20240408	6070	16.97	20240527	21350	-66.74	20240408	6070	16.97	20240527	1.03	N	365270	500	69 억		84373	N	N	0	N	00	N