KissMeData/142760/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	160907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1932	-62	5	-3.11	155219680	78868	195.33	1994	2020	1900	2590	1396	1994	1968.10	0.00	0	-18915	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	729	7.76	1.89	12	0.21	249.00	1022.00	4500	20240502	-57.07	1500	20231020	28.80	4500	-57.07	20240502	1584	21.97	20240118	4500	-57.07	20240502	1500	28.80	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
3	20240628	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	-49	5	-2.46	149148467	75739	187.58	1994	2020	1900	2590	1396	1994	1969.24	0.00	0	-18345	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	734	7.81	1.90	12	0.20	249.00	1022.00	4500	20240502	-56.78	1500	20231020	29.67	4500	-56.78	20240502	1584	22.79	20240118	4500	-56.78	20240502	1500	29.67	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
4	20240628	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1931	-63	5	-3.16	136160919	69038	170.99	1994	2020	1900	2590	1396	1994	1972.26	0.00	0	-18165	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	729	7.76	1.89	12	0.18	249.00	1022.00	4500	20240502	-57.09	1500	20231020	28.73	4500	-57.09	20240502	1584	21.91	20240118	4500	-57.09	20240502	1500	28.73	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
5	20240628	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1978	-16	5	-0.80	64154605	32270	79.92	1994	2020	1968	2590	1396	1994	1988.06	0.00	0	-7373	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	746	7.94	1.94	12	0.09	249.00	1022.00	4500	20240502	-56.04	1500	20231020	31.87	4500	-56.04	20240502	1584	24.87	20240118	4500	-56.04	20240502	1500	31.87	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
6	20240628	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1979	-15	5	-0.75	49177418	24682	61.13	1994	2020	1979	2590	1396	1994	1992.44	0.00	0	-5101	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	747	7.95	1.94	12	0.07	249.00	1022.00	4500	20240502	-56.02	1500	20231020	31.93	4500	-56.02	20240502	1584	24.94	20240118	4500	-56.02	20240502	1500	31.93	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
7	20240628	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1998	4	2	0.20	40099951	20105	49.79	1994	2020	1982	2590	1396	1994	1994.53	0.00	0	-2366	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	754	8.02	1.95	12	0.05	249.00	1022.00	4500	20240502	-55.60	1500	20231020	33.20	4500	-55.60	20240502	1584	26.14	20240118	4500	-55.60	20240502	1500	33.20	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
8	20240628	100858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	5	2	0.25	29089181	14570	36.09	1994	2020	1982	2590	1396	1994	1996.51	0.00	0	-1838	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	754	8.03	1.96	12	0.04	249.00	1022.00	4500	20240502	-55.58	1500	20231020	33.27	4500	-55.58	20240502	1584	26.20	20240118	4500	-55.58	20240502	1500	33.27	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
9	20240628	090900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1998	4	2	0.20	1368370	684	1.69	1994	2020	1994	2590	1396	1994	2000.54	0.00	0	-152	2058	2026	2008	1976	1958	2017	1967	189	596	500	1350	1	1	37734811	754	8.02	1.95	12	0.00	249.00	1022.00	4500	20240502	-55.60	1500	20231020	33.20	4500	-55.60	20240502	1584	26.14	20240118	4500	-55.60	20240502	1500	33.20	20231020	0.19	N	142760	500	188 억		0	N	N	0	N	00	N
10	20240627	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1994	-6	5	-0.30	78574543	39272	36.31	2000	2040	1990	2600	1400	2000	2000.78	0.00	0	-629	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	1	1	37734811	752	8.01	1.95	12	0.10	249.00	1022.00	4500	20240502	-55.69	1500	20231020	32.93	4500	-55.69	20240502	1584	25.88	20240118	4500	-55.69	20240502	1500	32.93	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
11	20240627	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	0	3	0.00	74254855	37107	34.31	2000	2040	1990	2600	1400	2000	2001.10	0.00	0	-570	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	5	1	37734811	755	8.03	1.96	12	0.10	249.00	1022.00	4500	20240502	-55.56	1500	20231020	33.33	4500	-55.56	20240502	1584	26.26	20240118	4500	-55.56	20240502	1500	33.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
12	20240627	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	0	3	0.00	61618131	30779	28.46	2000	2040	1990	2600	1400	2000	2001.95	0.00	0	276	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	5	1	37734811	755	8.03	1.96	12	0.08	249.00	1022.00	4500	20240502	-55.56	1500	20231020	33.33	4500	-55.56	20240502	1584	26.26	20240118	4500	-55.56	20240502	1500	33.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
13	20240627	130857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1999	-1	5	-0.05	55014772	27487	25.41	2000	2040	1990	2600	1400	2000	2001.48	0.00	0	2470	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	1	1	37734811	754	8.03	1.96	12	0.07	249.00	1022.00	4500	20240502	-55.58	1500	20231020	33.27	4500	-55.58	20240502	1584	26.20	20240118	4500	-55.58	20240502	1500	33.27	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
14	20240627	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1994	-6	5	-0.30	42272661	21105	19.51	2000	2040	1990	2600	1400	2000	2002.97	0.00	0	1243	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	1	1	37734811	752	8.01	1.95	12	0.06	249.00	1022.00	4500	20240502	-55.69	1500	20231020	32.93	4500	-55.69	20240502	1584	25.88	20240118	4500	-55.69	20240502	1500	32.93	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
15	20240627	110859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	10	2	0.50	22174907	11035	10.20	2000	2040	1998	2600	1400	2000	2009.51	0.00	0	-958	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	5	1	37734811	758	8.07	1.97	12	0.03	249.00	1022.00	4500	20240502	-55.33	1500	20231020	34.00	4500	-55.33	20240502	1584	26.89	20240118	4500	-55.33	20240502	1500	34.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
16	20240627	100859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	25	2	1.25	13783737	6846	6.33	2000	2040	1998	2600	1400	2000	2013.40	0.00	0	-1780	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	5	1	37734811	764	8.13	1.98	12	0.02	249.00	1022.00	4500	20240502	-55.00	1500	20231020	35.00	4500	-55.00	20240502	1584	27.84	20240118	4500	-55.00	20240502	1500	35.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
17	20240627	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	10	2	0.50	1808787	904	0.84	2000	2015	1999	2600	1400	2000	2000.87	0.00	0	-80	2193	2096	2048	1951	1903	2072	1927	189	600	500	1360	5	1	37734811	758	8.07	1.97	12	0.00	249.00	1022.00	4500	20240502	-55.33	1500	20231020	34.00	4500	-55.33	20240502	1584	26.89	20240118	4500	-55.33	20240502	1500	34.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
18	20240626	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-140	5	-6.54	216434560	106139	67.08	2140	2145	2000	2780	1500	2140	2039.26	0.00	0	-10987	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	755	8.03	1.96	12	0.28	249.00	1022.00	4500	20240502	-55.56	1500	20231020	33.33	4500	-55.56	20240502	1584	26.26	20240118	4500	-55.56	20240502	1500	33.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
19	20240626	150858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-125	5	-5.84	193146435	94520	59.74	2140	2145	2005	2780	1500	2140	2043.45	0.00	0	-8082	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	760	8.09	1.97	12	0.25	249.00	1022.00	4500	20240502	-55.22	1500	20231020	34.33	4500	-55.22	20240502	1584	27.21	20240118	4500	-55.22	20240502	1500	34.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
20	20240626	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-130	5	-6.07	177704785	86863	54.90	2140	2145	2005	2780	1500	2140	2045.81	0.00	0	-6453	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	758	8.07	1.97	12	0.23	249.00	1022.00	4500	20240502	-55.33	1500	20231020	34.00	4500	-55.33	20240502	1584	26.89	20240118	4500	-55.33	20240502	1500	34.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
21	20240626	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-105	5	-4.91	99800185	48170	30.44	2140	2145	2015	2780	1500	2140	2071.83	0.00	0	-12059	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	768	8.17	1.99	12	0.13	249.00	1022.00	4500	20240502	-54.78	1500	20231020	35.67	4500	-54.78	20240502	1584	28.47	20240118	4500	-54.78	20240502	1500	35.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
22	20240626	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-110	5	-5.14	86564920	41634	26.31	2140	2145	2030	2780	1500	2140	2079.19	0.00	0	-12608	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	766	8.15	1.99	12	0.11	249.00	1022.00	4500	20240502	-54.89	1500	20231020	35.33	4500	-54.89	20240502	1584	28.16	20240118	4500	-54.89	20240502	1500	35.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
23	20240626	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-70	5	-3.27	46697850	22168	14.01	2140	2145	2070	2780	1500	2140	2106.54	0.00	0	-4139	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	781	8.31	2.03	12	0.06	249.00	1022.00	4500	20240502	-54.00	1500	20231020	38.00	4500	-54.00	20240502	1584	30.68	20240118	4500	-54.00	20240502	1500	38.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
24	20240626	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-45	5	-2.10	33184655	15663	9.90	2140	2145	2080	2780	1500	2140	2118.67	0.00	0	-4307	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	791	8.41	2.05	12	0.04	249.00	1022.00	4500	20240502	-53.44	1500	20231020	39.67	4500	-53.44	20240502	1584	32.26	20240118	4500	-53.44	20240502	1500	39.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
25	20240626	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-10	5	-0.47	11453760	5370	3.39	2140	2145	2125	2780	1500	2140	2132.92	0.00	0	-613	2286	2212	2096	2022	1906	2250	2060	189	640	500	1450	5	1	37734811	804	8.55	2.08	12	0.01	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
26	20240625	160855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	148	2	7.43	325529673	157996	205.39	2040	2170	1980	2585	1395	1992	2060.31	0.00	0	37200	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	5	1	37734811	808	8.59	2.09	12	0.42	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
27	20240625	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	163	2	8.18	309654223	150596	195.77	2040	2170	1980	2585	1395	1992	2056.19	0.00	0	36637	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	5	1	37734811	813	8.65	2.11	12	0.40	249.00	1022.00	4500	20240502	-52.11	1500	20231020	43.67	4500	-52.11	20240502	1584	36.05	20240118	4500	-52.11	20240502	1500	43.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
28	20240625	140855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	73	2	3.66	191521823	95052	123.56	2040	2065	1980	2585	1395	1992	2014.92	0.00	0	40698	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	5	1	37734811	779	8.29	2.02	12	0.25	249.00	1022.00	4500	20240502	-54.11	1500	20231020	37.67	4500	-54.11	20240502	1584	30.37	20240118	4500	-54.11	20240502	1500	37.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
29	20240625	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	43	2	2.16	142657978	71176	92.53	2040	2040	1980	2585	1395	1992	2004.30	0.00	0	28011	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	5	1	37734811	768	8.17	1.99	12	0.19	249.00	1022.00	4500	20240502	-54.78	1500	20231020	35.67	4500	-54.78	20240502	1584	28.47	20240118	4500	-54.78	20240502	1500	35.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
30	20240625	120858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	18	2	0.90	124621381	62226	80.89	2040	2040	1980	2585	1395	1992	2002.72	0.00	0	24842	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	5	1	37734811	758	8.07	1.97	12	0.16	249.00	1022.00	4500	20240502	-55.33	1500	20231020	34.00	4500	-55.33	20240502	1584	26.89	20240118	4500	-55.33	20240502	1500	34.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
31	20240625	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	28	2	1.41	93060094	46432	60.36	2040	2040	1980	2585	1395	1992	2004.22	0.00	0	20959	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	5	1	37734811	762	8.11	1.98	12	0.12	249.00	1022.00	4500	20240502	-55.11	1500	20231020	34.67	4500	-55.11	20240502	1584	27.53	20240118	4500	-55.11	20240502	1500	34.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
32	20240625	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1995	3	2	0.15	39530597	19807	25.75	2040	2040	1987	2585	1395	1992	1995.79	0.00	0	7812	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	1	1	37734811	753	8.01	1.95	12	0.05	249.00	1022.00	4500	20240502	-55.67	1500	20231020	33.00	4500	-55.67	20240502	1584	25.95	20240118	4500	-55.67	20240502	1500	33.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
33	20240625	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1987	-5	5	-0.25	11629425	5825	7.57	2040	2040	1987	2585	1395	1992	1996.47	0.00	0	-2221	2077	2034	2007	1964	1937	2021	1951	189	593	500	1350	1	1	37734811	750	7.98	1.94	12	0.02	249.00	1022.00	4500	20240502	-55.84	1500	20231020	32.47	4500	-55.84	20240502	1584	25.44	20240118	4500	-55.84	20240502	1500	32.47	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
34	20240624	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1992	-8	5	-0.40	152577199	76365	154.74	2000	2050	1980	2600	1400	2000	1998.00	0.00	0	-8032	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	1	1	37734811	752	8.00	1.95	12	0.20	249.00	1022.00	4500	20240502	-55.73	1500	20231020	32.80	4500	-55.73	20240502	1584	25.76	20240118	4500	-55.73	20240502	1500	32.80	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
35	20240624	150852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1985	-15	5	-0.75	145677630	72886	147.69	2000	2050	1982	2600	1400	2000	1998.71	0.00	0	-7687	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	1	1	37734811	749	7.97	1.94	12	0.19	249.00	1022.00	4500	20240502	-55.89	1500	20231020	32.33	4500	-55.89	20240502	1584	25.32	20240118	4500	-55.89	20240502	1500	32.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
36	20240624	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1996	-4	5	-0.20	118882511	59397	120.36	2000	2050	1984	2600	1400	2000	2001.49	0.00	0	-8048	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	1	1	37734811	753	8.02	1.95	12	0.16	249.00	1022.00	4500	20240502	-55.64	1500	20231020	33.07	4500	-55.64	20240502	1584	26.01	20240118	4500	-55.64	20240502	1500	33.07	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
37	20240624	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	5	2	0.25	86437048	43338	87.82	2000	2035	1984	2600	1400	2000	1994.49	0.00	0	-4456	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	5	1	37734811	757	8.05	1.96	12	0.11	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1584	26.58	20240118	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
38	20240624	120852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	5	2	0.25	75108994	37672	76.33	2000	2035	1984	2600	1400	2000	1993.76	0.00	0	-5829	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	5	1	37734811	757	8.05	1.96	12	0.10	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1584	26.58	20240118	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
39	20240624	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1997	-3	5	-0.15	68520374	34375	69.65	2000	2035	1984	2600	1400	2000	1993.32	0.00	0	-6266	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	1	1	37734811	754	8.02	1.95	12	0.09	249.00	1022.00	4500	20240502	-55.62	1500	20231020	33.13	4500	-55.62	20240502	1584	26.07	20240118	4500	-55.62	20240502	1500	33.13	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
40	20240624	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	10	2	0.50	46555904	23341	47.30	2000	2035	1984	2600	1400	2000	1994.60	0.00	0	-1788	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	5	1	37734811	758	8.07	1.97	12	0.06	249.00	1022.00	4500	20240502	-55.33	1500	20231020	34.00	4500	-55.33	20240502	1584	26.89	20240118	4500	-55.33	20240502	1500	34.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
41	20240624	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	35	2	1.75	349325	172	0.35	2000	2035	2000	2600	1400	2000	2030.96	0.00	0	-100	2048	2024	2011	1987	1974	2017	1980	189	600	500	1360	5	1	37734811	768	8.17	1.99	12	0.00	249.00	1022.00	4500	20240502	-54.78	1500	20231020	35.67	4500	-54.78	20240502	1584	28.47	20240118	4500	-54.78	20240502	1500	35.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
42	20240621	160824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-40	5	-1.96	98732368	49100	37.90	2025	2035	1998	2650	1430	2040	2010.84	0.00	0	8231	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	755	8.03	1.96	12	0.13	249.00	1022.00	4500	20240502	-55.56	1500	20231020	33.33	4500	-55.56	20240502	1584	26.26	20240118	4500	-55.56	20240502	1500	33.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
43	20240621	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-35	5	-1.72	88281068	43884	33.88	2025	2035	1998	2650	1430	2040	2011.69	0.00	0	8282	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	757	8.05	1.96	12	0.12	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1584	26.58	20240118	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
44	20240621	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-20	5	-0.98	78936998	39229	30.28	2025	2035	1998	2650	1430	2040	2012.21	0.00	0	8012	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	762	8.11	1.98	12	0.10	249.00	1022.00	4500	20240502	-55.11	1500	20231020	34.67	4500	-55.11	20240502	1584	27.53	20240118	4500	-55.11	20240502	1500	34.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
45	20240621	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-25	5	-1.23	76578753	38059	29.38	2025	2035	1998	2650	1430	2040	2012.11	0.00	0	8019	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	760	8.09	1.97	12	0.10	249.00	1022.00	4500	20240502	-55.22	1500	20231020	34.33	4500	-55.22	20240502	1584	27.21	20240118	4500	-55.22	20240502	1500	34.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
46	20240621	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2005	-35	5	-1.72	67210233	33430	25.81	2025	2035	1998	2650	1430	2040	2010.48	0.00	0	8103	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	757	8.05	1.96	12	0.09	249.00	1022.00	4500	20240502	-55.44	1500	20231020	33.67	4500	-55.44	20240502	1584	26.58	20240118	4500	-55.44	20240502	1500	33.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
47	20240621	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-10	5	-0.49	55430248	27590	21.30	2025	2035	1998	2650	1430	2040	2009.07	0.00	0	7246	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	766	8.15	1.99	12	0.07	249.00	1022.00	4500	20240502	-54.89	1500	20231020	35.33	4500	-54.89	20240502	1584	28.16	20240118	4500	-54.89	20240502	1500	35.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
48	20240621	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2015	-25	5	-1.23	34633520	17201	13.28	2025	2035	2005	2650	1430	2040	2013.46	0.00	0	6708	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	760	8.09	1.97	12	0.05	249.00	1022.00	4500	20240502	-55.22	1500	20231020	34.33	4500	-55.22	20240502	1584	27.21	20240118	4500	-55.22	20240502	1500	34.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
49	20240621	090827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-5	5	-0.25	935190	461	0.36	2025	2035	2025	2650	1430	2040	2028.61	0.00	0	-228	2126	2082	2046	2002	1966	2065	1985	189	610	500	1380	5	1	37734811	768	8.17	1.99	12	0.00	249.00	1022.00	4500	20240502	-54.78	1500	20231020	35.67	4500	-54.78	20240502	1584	28.47	20240118	4500	-54.78	20240502	1500	35.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
50	20240620	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-50	5	-2.39	263732535	129404	230.38	2090	2090	2010	2715	1465	2090	2038.06	0.00	0	2202	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	770	8.19	2.00	12	0.34	249.00	1022.00	4500	20240502	-54.67	1500	20231020	36.00	4500	-54.67	20240502	1584	28.79	20240118	4500	-54.67	20240502	1500	36.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
51	20240620	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-70	5	-3.35	254870910	125034	222.60	2090	2090	2010	2715	1465	2090	2038.41	0.00	0	1117	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	762	8.11	1.98	12	0.33	249.00	1022.00	4500	20240502	-55.11	1500	20231020	34.67	4500	-55.11	20240502	1584	27.53	20240118	4500	-55.11	20240502	1500	34.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
52	20240620	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-70	5	-3.35	240624185	118006	210.09	2090	2090	2010	2715	1465	2090	2039.08	0.00	0	1882	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	762	8.11	1.98	12	0.31	249.00	1022.00	4500	20240502	-55.11	1500	20231020	34.67	4500	-55.11	20240502	1584	27.53	20240118	4500	-55.11	20240502	1500	34.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
53	20240620	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	-70	5	-3.35	207722570	101753	181.16	2090	2090	2020	2715	1465	2090	2041.44	0.00	0	2101	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	762	8.11	1.98	12	0.27	249.00	1022.00	4500	20240502	-55.11	1500	20231020	34.67	4500	-55.11	20240502	1584	27.53	20240118	4500	-55.11	20240502	1500	34.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
54	20240620	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-50	5	-2.39	169673980	83036	147.83	2090	2090	2025	2715	1465	2090	2043.38	0.00	0	7566	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	770	8.19	2.00	12	0.22	249.00	1022.00	4500	20240502	-54.67	1500	20231020	36.00	4500	-54.67	20240502	1584	28.79	20240118	4500	-54.67	20240502	1500	36.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
55	20240620	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-30	5	-1.44	126567110	61960	110.31	2090	2090	2025	2715	1465	2090	2042.72	0.00	0	7361	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	777	8.27	2.02	12	0.16	249.00	1022.00	4500	20240502	-54.22	1500	20231020	37.33	4500	-54.22	20240502	1584	30.05	20240118	4500	-54.22	20240502	1500	37.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
56	20240620	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2035	-55	5	-2.63	55971840	27377	48.74	2090	2090	2030	2715	1465	2090	2044.48	0.00	0	4009	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	768	8.17	1.99	12	0.07	249.00	1022.00	4500	20240502	-54.78	1500	20231020	35.67	4500	-54.78	20240502	1584	28.47	20240118	4500	-54.78	20240502	1500	35.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
57	20240620	090826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-20	5	-0.96	597200	287	0.51	2090	2090	2070	2715	1465	2090	2080.84	0.00	0	-261	2123	2106	2073	2056	2023	2115	2065	189	625	500	1420	5	1	37734811	781	8.31	2.03	12	0.00	249.00	1022.00	4500	20240502	-54.00	1500	20231020	38.00	4500	-54.00	20240502	1584	30.68	20240118	4500	-54.00	20240502	1500	38.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
58	20240619	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	10	2	0.48	112587655	54836	31.94	2050	2090	2040	2700	1460	2080	2053.14	0.00	0	-13607	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	789	8.39	2.05	12	0.15	249.00	1022.00	4500	20240502	-53.56	1500	20231020	39.33	4500	-53.56	20240502	1584	31.94	20240118	4500	-53.56	20240502	1500	39.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
59	20240619	150816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-10	5	-0.48	107834900	52534	30.60	2050	2075	2040	2700	1460	2080	2052.67	0.00	0	-13586	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	781	8.31	2.03	12	0.14	249.00	1022.00	4500	20240502	-54.00	1500	20231020	38.00	4500	-54.00	20240502	1584	30.68	20240118	4500	-54.00	20240502	1500	38.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
60	20240619	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-30	5	-1.44	90844505	44289	25.79	2050	2070	2040	2700	1460	2080	2051.18	0.00	0	-16862	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	774	8.23	2.01	12	0.12	249.00	1022.00	4500	20240502	-54.44	1500	20231020	36.67	4500	-54.44	20240502	1584	29.42	20240118	4500	-54.44	20240502	1500	36.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
61	20240619	130814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-25	5	-1.20	82144940	40043	23.32	2050	2070	2040	2700	1460	2080	2051.42	0.00	0	-16763	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	775	8.25	2.01	12	0.11	249.00	1022.00	4500	20240502	-54.33	1500	20231020	37.00	4500	-54.33	20240502	1584	29.73	20240118	4500	-54.33	20240502	1500	37.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
62	20240619	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-30	5	-1.44	72589450	35378	20.60	2050	2070	2040	2700	1460	2080	2051.82	0.00	0	-14116	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	774	8.23	2.01	12	0.09	249.00	1022.00	4500	20240502	-54.44	1500	20231020	36.67	4500	-54.44	20240502	1584	29.42	20240118	4500	-54.44	20240502	1500	36.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
63	20240619	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-20	5	-0.96	47511350	23142	13.48	2050	2070	2045	2700	1460	2080	2053.04	0.00	0	-2068	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	777	8.27	2.02	12	0.06	249.00	1022.00	4500	20240502	-54.22	1500	20231020	37.33	4500	-54.22	20240502	1584	30.05	20240118	4500	-54.22	20240502	1500	37.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
64	20240619	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-25	5	-1.20	25770525	12564	7.32	2050	2070	2045	2700	1460	2080	2051.14	0.00	0	2496	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	775	8.25	2.01	12	0.03	249.00	1022.00	4500	20240502	-54.33	1500	20231020	37.00	4500	-54.33	20240502	1584	29.73	20240118	4500	-54.33	20240502	1500	37.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
65	20240619	090825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-15	5	-0.72	2588110	1259	0.73	2050	2070	2050	2700	1460	2080	2055.69	0.00	0	641	2206	2142	2081	2017	1956	2112	1987	189	620	500	1410	5	1	37734811	779	8.29	2.02	12	0.00	249.00	1022.00	4500	20240502	-54.11	1500	20231020	37.67	4500	-54.11	20240502	1584	30.37	20240118	4500	-54.11	20240502	1500	37.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
66	20240618	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2080	-45	5	-2.12	354676255	171619	512.48	2125	2145	2020	2760	1490	2125	2066.65	0.00	0	16993	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	785	8.35	2.04	12	0.45	249.00	1022.00	4500	20240502	-53.78	1500	20231020	38.67	4500	-53.78	20240502	1584	31.31	20240118	4500	-53.78	20240502	1500	38.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
67	20240618	150812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-55	5	-2.59	351931575	170299	508.54	2125	2145	2020	2760	1490	2125	2066.55	0.00	0	17412	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	781	8.31	2.03	12	0.45	249.00	1022.00	4500	20240502	-54.00	1500	20231020	38.00	4500	-54.00	20240502	1584	30.68	20240118	4500	-54.00	20240502	1500	38.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
68	20240618	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-60	5	-2.82	335201840	162194	484.33	2125	2145	2020	2760	1490	2125	2066.67	0.00	0	16349	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	779	8.29	2.02	12	0.43	249.00	1022.00	4500	20240502	-54.11	1500	20231020	37.67	4500	-54.11	20240502	1584	30.37	20240118	4500	-54.11	20240502	1500	37.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
69	20240618	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-35	5	-1.65	318217875	154045	460.00	2125	2145	2020	2760	1490	2125	2065.75	0.00	0	14241	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	789	8.39	2.05	12	0.41	249.00	1022.00	4500	20240502	-53.56	1500	20231020	39.33	4500	-53.56	20240502	1584	31.94	20240118	4500	-53.56	20240502	1500	39.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
70	20240618	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-40	5	-1.88	274069265	132595	395.95	2125	2145	2020	2760	1490	2125	2066.97	0.00	0	12083	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	787	8.37	2.04	12	0.35	249.00	1022.00	4500	20240502	-53.67	1500	20231020	39.00	4500	-53.67	20240502	1584	31.63	20240118	4500	-53.67	20240502	1500	39.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
71	20240618	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-65	5	-3.06	261924290	126710	378.37	2125	2145	2020	2760	1490	2125	2067.12	0.00	0	12402	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	777	8.27	2.02	12	0.34	249.00	1022.00	4500	20240502	-54.22	1500	20231020	37.33	4500	-54.22	20240502	1584	30.05	20240118	4500	-54.22	20240502	1500	37.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
72	20240618	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2055	-70	5	-3.29	209637150	101385	302.75	2125	2145	2020	2760	1490	2125	2067.73	0.00	0	10971	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	775	8.25	2.01	12	0.27	249.00	1022.00	4500	20240502	-54.33	1500	20231020	37.00	4500	-54.33	20240502	1584	29.73	20240118	4500	-54.33	20240502	1500	37.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
73	20240618	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-20	5	-0.94	27406580	12971	38.73	2125	2130	2105	2760	1490	2125	2112.91	0.00	0	1533	2185	2155	2135	2105	2085	2170	2120	189	635	500	1440	5	1	37734811	794	8.45	2.06	12	0.03	249.00	1022.00	4500	20240502	-53.22	1500	20231020	40.33	4500	-53.22	20240502	1584	32.89	20240118	4500	-53.22	20240502	1500	40.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
74	20240617	160808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	5	2	0.24	71355095	33413	58.53	2115	2165	2115	2755	1485	2120	2135.55	0.00	0	6954	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	802	8.53	2.08	12	0.09	249.00	1022.00	4500	20240502	-52.78	1500	20231020	41.67	4500	-52.78	20240502	1584	34.15	20240118	4500	-52.78	20240502	1500	41.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
75	20240617	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	0	3	0.00	69351450	32472	56.88	2115	2165	2115	2755	1485	2120	2135.73	0.00	0	6749	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	800	8.51	2.07	12	0.09	249.00	1022.00	4500	20240502	-52.89	1500	20231020	41.33	4500	-52.89	20240502	1584	33.84	20240118	4500	-52.89	20240502	1500	41.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
76	20240617	140805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	55193730	25815	45.22	2115	2165	2115	2755	1485	2120	2138.05	0.00	0	5269	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	808	8.59	2.09	12	0.07	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
77	20240617	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	41620310	19473	34.11	2115	2165	2115	2755	1485	2120	2137.33	0.00	0	2330	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	808	8.59	2.09	12	0.05	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
78	20240617	120806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	10	2	0.47	26097455	12237	21.44	2115	2165	2115	2755	1485	2120	2132.67	0.00	0	1564	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	804	8.55	2.08	12	0.03	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
79	20240617	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	10	2	0.47	22235040	10425	18.26	2115	2165	2115	2755	1485	2120	2132.86	0.00	0	2115	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	804	8.55	2.08	12	0.03	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
80	20240617	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	30	2	1.42	15201980	7131	12.49	2115	2165	2115	2755	1485	2120	2131.82	0.00	0	1312	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	811	8.63	2.10	12	0.02	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
81	20240617	090805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	20	2	0.94	1539645	725	1.27	2115	2165	2115	2755	1485	2120	2123.65	0.00	0	-73	2200	2160	2140	2100	2080	2150	2090	189	635	500	1440	5	1	37734811	808	8.59	2.09	12	0.00	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
82	20240614	160655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	-20	5	-0.93	118191265	55137	52.48	2140	2180	2120	2780	1500	2140	2143.60	0.00	0	-2955	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	800	8.51	2.07	12	0.15	249.00	1022.00	4500	20240502	-52.89	1500	20231020	41.33	4500	-52.89	20240502	1584	33.84	20240118	4500	-52.89	20240502	1500	41.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
83	20240614	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-15	5	-0.70	110647080	51584	49.10	2140	2180	2125	2780	1500	2140	2144.99	0.00	0	-3300	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	802	8.53	2.08	12	0.14	249.00	1022.00	4500	20240502	-52.78	1500	20231020	41.67	4500	-52.78	20240502	1584	34.15	20240118	4500	-52.78	20240502	1500	41.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
84	20240614	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	0	3	0.00	81108080	37753	35.94	2140	2180	2125	2780	1500	2140	2148.39	0.00	0	-3946	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	808	8.59	2.09	12	0.10	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
85	20240614	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	10	2	0.47	68726125	32008	30.47	2140	2180	2125	2780	1500	2140	2147.15	0.00	0	-4140	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	811	8.63	2.10	12	0.08	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
86	20240614	120700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	0	3	0.00	40590745	18968	18.06	2140	2165	2125	2780	1500	2140	2139.96	0.00	0	-4262	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	808	8.59	2.09	12	0.05	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
87	20240614	110752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-15	5	-0.70	38057185	17783	16.93	2140	2165	2125	2780	1500	2140	2140.09	0.00	0	-4349	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	802	8.53	2.08	12	0.05	249.00	1022.00	4500	20240502	-52.78	1500	20231020	41.67	4500	-52.78	20240502	1584	34.15	20240118	4500	-52.78	20240502	1500	41.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
88	20240614	100749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	-5	5	-0.23	29410000	13729	13.07	2140	2165	2125	2780	1500	2140	2142.18	0.00	0	-4056	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	806	8.57	2.09	12	0.04	249.00	1022.00	4500	20240502	-52.56	1500	20231020	42.33	4500	-52.56	20240502	1584	34.79	20240118	4500	-52.56	20240502	1500	42.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
89	20240614	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	25	2	1.17	3452160	1604	1.53	2140	2165	2140	2780	1500	2140	2152.22	0.00	0	-1473	2243	2191	2153	2101	2063	2217	2127	189	640	500	1450	5	1	37734811	817	8.69	2.12	12	0.00	249.00	1022.00	4500	20240502	-51.89	1500	20231020	44.33	4500	-51.89	20240502	1584	36.68	20240118	4500	-51.89	20240502	1500	44.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
90	20240613	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	224804215	104786	61.41	2120	2205	2115	2765	1495	2130	2145.37	0.00	0	5444	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	808	8.59	2.09	12	0.28	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
91	20240613	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	15	2	0.70	214846350	100118	58.68	2120	2205	2115	2765	1495	2130	2145.93	0.00	0	4729	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	809	8.61	2.10	12	0.27	249.00	1022.00	4500	20240502	-52.33	1500	20231020	43.00	4500	-52.33	20240502	1584	35.42	20240118	4500	-52.33	20240502	1500	43.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
92	20240613	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	25	2	1.17	182597795	85020	49.83	2120	2205	2115	2765	1495	2130	2147.70	0.00	0	6453	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	813	8.65	2.11	12	0.23	249.00	1022.00	4500	20240502	-52.11	1500	20231020	43.67	4500	-52.11	20240502	1584	36.05	20240118	4500	-52.11	20240502	1500	43.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
93	20240613	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	5	2	0.23	130241300	60693	35.57	2120	2205	2115	2765	1495	2130	2145.90	0.00	0	10082	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	806	8.57	2.09	12	0.16	249.00	1022.00	4500	20240502	-52.56	1500	20231020	42.33	4500	-52.56	20240502	1584	34.79	20240118	4500	-52.56	20240502	1500	42.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
94	20240613	120750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	15	2	0.70	112511300	52403	30.71	2120	2205	2115	2765	1495	2130	2147.04	0.00	0	10361	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	809	8.61	2.10	12	0.14	249.00	1022.00	4500	20240502	-52.33	1500	20231020	43.00	4500	-52.33	20240502	1584	35.42	20240118	4500	-52.33	20240502	1500	43.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
95	20240613	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	30	2	1.41	104074215	48489	28.42	2120	2205	2115	2765	1495	2130	2146.35	0.00	0	11135	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	815	8.67	2.11	12	0.13	249.00	1022.00	4500	20240502	-52.00	1500	20231020	44.00	4500	-52.00	20240502	1584	36.36	20240118	4500	-52.00	20240502	1500	44.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
96	20240613	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	50	2	2.35	49134530	22929	13.44	2120	2205	2115	2765	1495	2130	2142.90	0.00	0	6710	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	823	8.76	2.13	12	0.06	249.00	1022.00	4500	20240502	-51.56	1500	20231020	45.33	4500	-51.56	20240502	1584	37.63	20240118	4500	-51.56	20240502	1500	45.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
97	20240613	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	10	2	0.47	26406285	12430	7.28	2120	2160	2115	2765	1495	2130	2124.40	0.00	0	7417	2256	2192	2161	2097	2066	2177	2082	189	635	500	1440	5	1	37734811	808	8.59	2.09	12	0.03	249.00	1022.00	4500	20240502	-52.44	1500	20231020	42.67	4500	-52.44	20240502	1584	35.10	20240118	4500	-52.44	20240502	1500	42.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
98	20240612	160736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	-100	5	-4.48	370211595	170046	181.09	2210	2225	2130	2895	1565	2230	2177.13	0.00	0	13505	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	804	8.55	2.08	12	0.45	249.00	1022.00	4500	20240502	-52.67	1500	20231020	42.00	4500	-52.67	20240502	1584	34.47	20240118	4500	-52.67	20240502	1500	42.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
99	20240612	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	-75	5	-3.36	351365425	161265	171.74	2210	2225	2140	2895	1565	2230	2178.81	0.00	0	16179	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	813	8.65	2.11	12	0.43	249.00	1022.00	4500	20240502	-52.11	1500	20231020	43.67	4500	-52.11	20240502	1584	36.05	20240118	4500	-52.11	20240502	1500	43.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
100	20240612	140740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-80	5	-3.59	327512365	150183	159.94	2210	2225	2140	2895	1565	2230	2180.76	0.00	0	18212	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	811	8.63	2.10	12	0.40	249.00	1022.00	4500	20240502	-52.22	1500	20231020	43.33	4500	-52.22	20240502	1584	35.73	20240118	4500	-52.22	20240502	1500	43.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
101	20240612	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2170	-60	5	-2.69	259285130	118477	126.17	2210	2225	2160	2895	1565	2230	2188.48	0.00	0	22870	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	819	8.71	2.12	12	0.31	249.00	1022.00	4500	20240502	-51.78	1500	20231020	44.67	4500	-51.78	20240502	1584	36.99	20240118	4500	-51.78	20240502	1500	44.67	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
102	20240612	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-65	5	-2.91	239238630	109222	116.32	2210	2225	2160	2895	1565	2230	2190.39	0.00	0	26482	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	817	8.69	2.12	12	0.29	249.00	1022.00	4500	20240502	-51.89	1500	20231020	44.33	4500	-51.89	20240502	1584	36.68	20240118	4500	-51.89	20240502	1500	44.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
103	20240612	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-40	5	-1.79	209077955	95355	101.55	2210	2225	2160	2895	1565	2230	2192.63	0.00	0	34933	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	826	8.80	2.14	12	0.25	249.00	1022.00	4500	20240502	-51.33	1500	20231020	46.00	4500	-51.33	20240502	1584	38.26	20240118	4500	-51.33	20240502	1500	46.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
104	20240612	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-35	5	-1.57	194419300	88674	94.44	2210	2225	2160	2895	1565	2230	2192.52	0.00	0	38637	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	828	8.82	2.15	12	0.23	249.00	1022.00	4500	20240502	-51.22	1500	20231020	46.33	4500	-51.22	20240502	1584	38.57	20240118	4500	-51.22	20240502	1500	46.33	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
105	20240612	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	-55	5	-2.47	39940600	18361	19.55	2210	2215	2160	2895	1565	2230	2175.30	0.00	0	6361	2330	2280	2245	2195	2160	2262	2177	189	665	500	1510	5	1	37734811	821	8.73	2.13	12	0.05	249.00	1022.00	4500	20240502	-51.67	1500	20231020	45.00	4500	-51.67	20240502	1584	37.31	20240118	4500	-51.67	20240502	1500	45.00	20231020	0.20	N	142760	500	188 억		0	N	N	0	N	00	N
106	20240610	160734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	25	2	1.10	228295310	100501	176.18	2255	2335	2210	2940	1590	2265	2271.60	0.00	0	-12205	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	864	9.20	2.24	12	0.27	249.00	1022.00	4500	20240502	-49.11	1500	20231020	52.67	4500	-49.11	20240502	1584	44.57	20240118	4500	-49.11	20240502	1500	52.67	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
107	20240610	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	20	2	0.88	206975745	91200	159.88	2255	2335	2210	2940	1590	2265	2269.50	0.00	0	-11198	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	862	9.18	2.24	12	0.24	249.00	1022.00	4500	20240502	-49.22	1500	20231020	52.33	4500	-49.22	20240502	1584	44.26	20240118	4500	-49.22	20240502	1500	52.33	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
108	20240610	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	15	2	0.66	190503325	83977	147.21	2255	2335	2210	2940	1590	2265	2268.54	0.00	0	-8797	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	860	9.16	2.23	12	0.22	249.00	1022.00	4500	20240502	-49.33	1500	20231020	52.00	4500	-49.33	20240502	1584	43.94	20240118	4500	-49.33	20240502	1500	52.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
109	20240610	130734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-5	5	-0.22	170220080	75094	131.64	2255	2335	2210	2940	1590	2265	2266.77	0.00	0	-12066	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	853	9.08	2.21	12	0.20	249.00	1022.00	4500	20240502	-49.78	1500	20231020	50.67	4500	-49.78	20240502	1584	42.68	20240118	4500	-49.78	20240502	1500	50.67	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
110	20240610	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	-15	5	-0.66	152751220	67358	118.08	2255	2335	2210	2940	1590	2265	2267.77	0.00	0	-14903	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	849	9.04	2.20	12	0.18	249.00	1022.00	4500	20240502	-50.00	1500	20231020	50.00	4500	-50.00	20240502	1584	42.05	20240118	4500	-50.00	20240502	1500	50.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
111	20240610	110738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	-30	5	-1.32	141104520	62189	109.02	2255	2335	2210	2940	1590	2265	2268.99	0.00	0	-15952	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	843	8.98	2.19	12	0.16	249.00	1022.00	4500	20240502	-50.33	1500	20231020	49.00	4500	-50.33	20240502	1584	41.10	20240118	4500	-50.33	20240502	1500	49.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
112	20240610	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-35	5	-1.55	129638565	57063	100.03	2255	2335	2210	2940	1590	2265	2271.91	0.00	0	-16825	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	841	8.96	2.18	12	0.15	249.00	1022.00	4500	20240502	-50.44	1500	20231020	48.67	4500	-50.44	20240502	1584	40.78	20240118	4500	-50.44	20240502	1500	48.67	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
113	20240610	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	5	2	0.22	21574885	9556	16.75	2255	2295	2220	2940	1590	2265	2257.34	0.00	0	3065	2338	2301	2248	2211	2158	2320	2230	189	675	500	1540	5	1	37734811	857	9.12	2.22	12	0.03	249.00	1022.00	4500	20240502	-49.56	1500	20231020	51.33	4500	-49.56	20240502	1584	43.31	20240118	4500	-49.56	20240502	1500	51.33	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
114	20240607	160801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2265	30	2	1.34	126207075	56244	64.66	2250	2285	2195	2905	1565	2235	2243.91	0.00	0	3484	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	855	9.10	2.22	12	0.15	249.00	1022.00	4500	20240502	-49.67	1500	20231020	51.00	4500	-49.67	20240502	1584	42.99	20240118	4500	-49.67	20240502	1500	51.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
115	20240607	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	123872960	55211	63.47	2250	2285	2195	2905	1565	2235	2243.63	0.00	0	3376	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	849	9.04	2.20	12	0.15	249.00	1022.00	4500	20240502	-50.00	1500	20231020	50.00	4500	-50.00	20240502	1584	42.05	20240118	4500	-50.00	20240502	1500	50.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
116	20240607	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	35	2	1.57	97569990	43543	50.06	2250	2285	2195	2905	1565	2235	2240.77	0.00	0	2940	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	857	9.12	2.22	12	0.12	249.00	1022.00	4500	20240502	-49.56	1500	20231020	51.33	4500	-49.56	20240502	1584	43.31	20240118	4500	-49.56	20240502	1500	51.33	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
117	20240607	130756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	50	2	2.24	82317445	36824	42.33	2250	2285	2195	2905	1565	2235	2235.43	0.00	0	2678	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	862	9.18	2.24	12	0.10	249.00	1022.00	4500	20240502	-49.22	1500	20231020	52.33	4500	-49.22	20240502	1584	44.26	20240118	4500	-49.22	20240502	1500	52.33	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
118	20240607	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	25	2	1.12	73092690	32767	37.67	2250	2280	2195	2905	1565	2235	2230.68	0.00	0	1590	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	853	9.08	2.21	12	0.09	249.00	1022.00	4500	20240502	-49.78	1500	20231020	50.67	4500	-49.78	20240502	1584	42.68	20240118	4500	-49.78	20240502	1500	50.67	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
119	20240607	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	-15	5	-0.67	37857450	17109	19.67	2250	2250	2195	2905	1565	2235	2212.72	0.00	0	-16	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	838	8.92	2.17	12	0.05	249.00	1022.00	4500	20240502	-50.67	1500	20231020	48.00	4500	-50.67	20240502	1584	40.15	20240118	4500	-50.67	20240502	1500	48.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
120	20240607	100802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-20	5	-0.89	13378000	6012	6.91	2250	2250	2210	2905	1565	2235	2225.22	0.00	0	-982	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	836	8.90	2.17	12	0.02	249.00	1022.00	4500	20240502	-50.78	1500	20231020	47.67	4500	-50.78	20240502	1584	39.84	20240118	4500	-50.78	20240502	1500	47.67	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
121	20240607	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2250	15	2	0.67	1281820	570	0.66	2250	2250	2215	2905	1565	2235	2248.81	0.00	0	-19	2331	2282	2211	2162	2091	2307	2187	189	670	500	1510	5	1	37734811	849	9.04	2.20	12	0.00	249.00	1022.00	4500	20240502	-50.00	1500	20231020	50.00	4500	-50.00	20240502	1584	42.05	20240118	4500	-50.00	20240502	1500	50.00	20231020	0.21	N	142760	500	188 억		0	N	N	0	N	00	N
122	20240605	160759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	30	2	1.36	188109470	85975	17.26	2205	2260	2140	2865	1545	2205	2187.96	0.00	0	3938	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	843	8.98	2.19	12	0.23	249.00	1022.00	4500	20240502	-50.33	1500	20231020	49.00	4500	-50.33	20240502	1584	41.10	20240118	4500	-50.33	20240502	1500	49.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
123	20240605	150755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	5	2	0.23	175360915	80241	16.11	2205	2260	2140	2865	1545	2205	2185.43	0.00	0	6068	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	834	8.88	2.16	12	0.21	249.00	1022.00	4500	20240502	-50.89	1500	20231020	47.33	4500	-50.89	20240502	1584	39.52	20240118	4500	-50.89	20240502	1500	47.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
124	20240605	140757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2200	-5	5	-0.23	150790545	68986	13.85	2205	2260	2140	2865	1545	2205	2185.81	0.00	0	3163	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	830	8.84	2.15	12	0.18	249.00	1022.00	4500	20240502	-51.11	1500	20231020	46.67	4500	-51.11	20240502	1584	38.89	20240118	4500	-51.11	20240502	1500	46.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
125	20240605	130758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	-10	5	-0.45	147947020	67694	13.59	2205	2260	2140	2865	1545	2205	2185.53	0.00	0	3331	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	828	8.82	2.15	12	0.18	249.00	1022.00	4500	20240502	-51.22	1500	20231020	46.33	4500	-51.22	20240502	1584	38.57	20240118	4500	-51.22	20240502	1500	46.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
126	20240605	120755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-15	5	-0.68	137030395	62702	12.59	2205	2260	2140	2865	1545	2205	2185.42	0.00	0	3178	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	826	8.80	2.14	12	0.17	249.00	1022.00	4500	20240502	-51.33	1500	20231020	46.00	4500	-51.33	20240502	1584	38.26	20240118	4500	-51.33	20240502	1500	46.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
127	20240605	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	-15	5	-0.68	135326995	61928	12.43	2205	2260	2140	2865	1545	2205	2185.23	0.00	0	3435	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	826	8.80	2.14	12	0.16	249.00	1022.00	4500	20240502	-51.33	1500	20231020	46.00	4500	-51.33	20240502	1584	38.26	20240118	4500	-51.33	20240502	1500	46.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
128	20240605	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-45	5	-2.04	117181850	53636	10.77	2205	2260	2140	2865	1545	2205	2184.76	0.00	0	-1045	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	815	8.67	2.11	12	0.14	249.00	1022.00	4500	20240502	-52.00	1500	20231020	44.00	4500	-52.00	20240502	1584	36.36	20240118	4500	-52.00	20240502	1500	44.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
129	20240605	090754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	30	2	1.36	22751805	10231	2.05	2205	2260	2205	2865	1545	2205	2223.81	0.00	0	-4645	2401	2302	2251	2152	2101	2277	2127	189	660	500	1490	5	1	37734811	843	8.98	2.19	12	0.03	249.00	1022.00	4500	20240502	-50.33	1500	20231020	49.00	4500	-50.33	20240502	1584	41.10	20240118	4500	-50.33	20240502	1500	49.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
130	20240604	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	0	3	0.00	1137061255	497873	212.98	2215	2350	2200	2865	1545	2205	2283.85	0.00	0	-44987	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	832	8.86	2.16	12	1.32	249.00	1022.00	4500	20240502	-51.00	1500	20231020	47.00	4500	-51.00	20240502	1584	39.20	20240118	4500	-51.00	20240502	1500	47.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
131	20240604	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	5	2	0.23	1116940695	488749	209.07	2215	2350	2205	2865	1545	2205	2285.31	0.00	0	-45097	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	834	8.88	2.16	12	1.30	249.00	1022.00	4500	20240502	-50.89	1500	20231020	47.33	4500	-50.89	20240502	1584	39.52	20240118	4500	-50.89	20240502	1500	47.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
132	20240604	140751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	10	2	0.45	1069024045	467141	199.83	2215	2350	2205	2865	1545	2205	2288.44	0.00	0	-39036	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	836	8.90	2.17	12	1.24	249.00	1022.00	4500	20240502	-50.78	1500	20231020	47.67	4500	-50.78	20240502	1584	39.84	20240118	4500	-50.78	20240502	1500	47.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
133	20240604	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	10	2	0.45	1012380225	441568	188.89	2215	2350	2210	2865	1545	2205	2292.69	0.00	0	-36270	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	836	8.90	2.17	12	1.17	249.00	1022.00	4500	20240502	-50.78	1500	20231020	47.67	4500	-50.78	20240502	1584	39.84	20240118	4500	-50.78	20240502	1500	47.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
134	20240604	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2220	15	2	0.68	966814480	421053	180.12	2215	2350	2215	2865	1545	2205	2296.18	0.00	0	-35560	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	838	8.92	2.17	12	1.12	249.00	1022.00	4500	20240502	-50.67	1500	20231020	48.00	4500	-50.67	20240502	1584	40.15	20240118	4500	-50.67	20240502	1500	48.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
135	20240604	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	40	2	1.81	743538580	323229	138.27	2215	2350	2215	2865	1545	2205	2300.35	0.00	0	-23759	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	847	9.02	2.20	12	0.86	249.00	1022.00	4500	20240502	-50.11	1500	20231020	49.67	4500	-50.11	20240502	1584	41.73	20240118	4500	-50.11	20240502	1500	49.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
136	20240604	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	65	2	2.95	655325580	283965	121.47	2215	2350	2215	2865	1545	2205	2307.77	0.00	0	-20096	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	857	9.12	2.22	12	0.75	249.00	1022.00	4500	20240502	-49.56	1500	20231020	51.33	4500	-49.56	20240502	1584	43.31	20240118	4500	-49.56	20240502	1500	51.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
137	20240604	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	95	2	4.31	153399400	67035	28.68	2215	2340	2215	2865	1545	2205	2288.35	0.00	0	-3595	2365	2285	2155	2075	1945	2325	2115	189	660	500	1490	5	1	37734811	868	9.24	2.25	12	0.18	249.00	1022.00	4500	20240502	-48.89	1500	20231020	53.33	4500	-48.89	20240502	1584	45.20	20240118	4500	-48.89	20240502	1500	53.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
138	20240603	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	190	2	9.43	503721630	232789	180.04	2060	2235	2025	2615	1415	2015	2163.85	0.00	0	30874	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	832	8.86	2.16	12	0.62	249.00	1022.00	4500	20240502	-51.00	1500	20231020	47.00	4500	-51.00	20240502	1584	39.20	20240118	4500	-51.00	20240502	1500	47.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
139	20240603	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	170	2	8.44	469850345	217394	168.13	2060	2235	2025	2615	1415	2015	2161.28	0.00	0	30262	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	825	8.78	2.14	12	0.58	249.00	1022.00	4500	20240502	-51.44	1500	20231020	45.67	4500	-51.44	20240502	1584	37.94	20240118	4500	-51.44	20240502	1500	45.67	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
140	20240603	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	180	2	8.93	456598165	211324	163.44	2060	2235	2025	2615	1415	2015	2160.65	0.00	0	29407	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	828	8.82	2.15	12	0.56	249.00	1022.00	4500	20240502	-51.22	1500	20231020	46.33	4500	-51.22	20240502	1584	38.57	20240118	4500	-51.22	20240502	1500	46.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
141	20240603	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2195	180	2	8.93	423702500	196332	151.84	2060	2235	2025	2615	1415	2015	2158.09	0.00	0	29918	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	828	8.82	2.15	12	0.52	249.00	1022.00	4500	20240502	-51.22	1500	20231020	46.33	4500	-51.22	20240502	1584	38.57	20240118	4500	-51.22	20240502	1500	46.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
142	20240603	120738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	130	2	6.45	409197580	189677	146.70	2060	2235	2025	2615	1415	2015	2157.34	0.00	0	31362	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	809	8.61	2.10	12	0.50	249.00	1022.00	4500	20240502	-52.33	1500	20231020	43.00	4500	-52.33	20240502	1584	35.42	20240118	4500	-52.33	20240502	1500	43.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
143	20240603	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	130	2	6.45	401093165	185904	143.78	2060	2235	2025	2615	1415	2015	2157.53	0.00	0	31593	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	809	8.61	2.10	12	0.49	249.00	1022.00	4500	20240502	-52.33	1500	20231020	43.00	4500	-52.33	20240502	1584	35.42	20240118	4500	-52.33	20240502	1500	43.00	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
144	20240603	100730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	210	2	10.42	324109275	150483	116.38	2060	2235	2025	2615	1415	2015	2153.79	0.00	0	38499	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	840	8.94	2.18	12	0.40	249.00	1022.00	4500	20240502	-50.56	1500	20231020	48.33	4500	-50.56	20240502	1584	40.47	20240118	4500	-50.56	20240502	1500	48.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N
145	20240603	090730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	45	2	2.23	12453060	6099	4.72	2060	2060	2025	2615	1415	2015	2041.82	0.00	0	-2145	2208	2111	2063	1966	1918	2087	1942	189	600	500	1370	5	1	37734811	777	8.27	2.02	12	0.02	249.00	1022.00	4500	20240502	-54.22	1500	20231020	37.33	4500	-54.22	20240502	1584	30.05	20240118	4500	-54.22	20240502	1500	37.33	20231020	0.22	N	142760	500	188 억		0	N	N	0	N	00	N