KissMeData/054930/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	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	50	2	0.18	213333650	7734	99.90	27500	27800	27500	35800	19300	27550	27583.86	1.20	0	1208	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	828	4.12	0.65	12	0.26	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33650	-17.98	20240607	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
3	20240628	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	0	3	0.00	159344150	5776	74.61	27500	27800	27500	35800	19300	27550	27587.28	1.20	0	568	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	827	4.11	0.65	12	0.19	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
4	20240628	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	0	3	0.00	118037900	4278	55.26	27500	27800	27500	35800	19300	27550	27591.84	1.20	0	519	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	827	4.11	0.65	12	0.14	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
5	20240628	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	150	2	0.54	97507100	3534	45.65	27500	27800	27500	35800	19300	27550	27591.14	1.20	0	89	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	831	4.14	0.65	12	0.12	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33650	-17.68	20240607	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
6	20240628	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	50	2	0.18	87208400	3161	40.83	27500	27800	27500	35800	19300	27550	27588.86	1.20	0	130	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	828	4.12	0.65	12	0.11	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33650	-17.98	20240607	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
7	20240628	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	50	2	0.18	62365450	2260	29.19	27500	27800	27500	35800	19300	27550	27595.33	1.20	0	85	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	828	4.12	0.65	12	0.08	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33650	-17.98	20240607	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
8	20240628	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	200	2	0.73	32002200	1159	14.97	27500	27800	27500	35800	19300	27550	27611.91	1.20	0	173	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	833	4.14	0.66	12	0.04	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33650	-17.53	20240607	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
9	20240628	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	0	3	0.00	8679200	315	4.07	27500	27600	27500	35800	19300	27550	27553.02	1.20	0	87	28516	28032	27716	27232	26916	27875	27075	150	8250	5000	19830	50	1	3000000	827	4.11	0.65	12	0.01	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.30	N	054930	5000	150 억		35967	N	N	0	N	00	N
10	20240627	160546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-250	5	-0.90	213927800	7742	63.80	27850	28200	27400	36100	19500	27800	27632.23	1.22	0	-680	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	827	4.11	0.65	12	0.26	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
11	20240627	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	0	3	0.00	175872400	6364	52.44	27850	28200	27400	36100	19500	27800	27635.51	1.22	0	-641	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	834	4.15	0.66	12	0.21	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33650	-17.38	20240607	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
12	20240627	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-100	5	-0.36	161013900	5827	48.02	27850	28200	27400	36100	19500	27800	27632.38	1.22	0	-582	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	831	4.14	0.65	12	0.19	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33650	-17.68	20240607	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
13	20240627	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-100	5	-0.36	148905950	5389	44.41	27850	28200	27400	36100	19500	27800	27631.46	1.22	0	-516	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	831	4.14	0.65	12	0.18	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33650	-17.68	20240607	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
14	20240627	120553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-250	5	-0.90	134151500	4855	40.01	27850	28200	27400	36100	19500	27800	27631.62	1.22	0	-408	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	827	4.11	0.65	12	0.16	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
15	20240627	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-150	5	-0.54	95281800	3447	28.41	27850	28200	27400	36100	19500	27800	27641.95	1.22	0	-419	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	830	4.13	0.65	12	0.11	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
16	20240627	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	-300	5	-1.08	67040050	2424	19.98	27850	28200	27400	36100	19500	27800	27656.79	1.22	0	-335	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	825	4.11	0.65	12	0.08	6698.00	42319.00	51600	20230919	-46.71	25600	20240416	7.42	33650	-18.28	20240607	25600	7.42	20240416	51600	-46.71	20230919	25600	7.42	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
17	20240627	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	350	2	1.26	3008450	108	0.89	27850	28150	27850	36100	19500	27800	27856.02	1.22	0	-3	29333	28566	28183	27416	27033	28375	27225	150	8300	5000	20010	50	1	3000000	845	4.20	0.67	12	0.00	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33650	-16.34	20240607	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.38	N	054930	5000	150 억		36632	N	N	0	N	00	N
18	20240626	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-900	5	-3.14	336027600	11873	56.66	28650	28950	27800	37300	20100	28700	28304.68	1.41	0	-5692	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	834	4.15	0.66	12	0.40	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33650	-17.38	20240607	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
19	20240626	150551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	-600	5	-2.09	248377900	8739	41.71	28650	28950	28000	37300	20100	28700	28421.78	1.41	0	-4020	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	843	4.20	0.66	12	0.29	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33650	-16.49	20240607	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
20	20240626	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-550	5	-1.92	207021100	7266	34.68	28650	28950	28100	37300	20100	28700	28491.76	1.41	0	-3282	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	845	4.20	0.67	12	0.24	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33650	-16.34	20240607	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
21	20240626	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-450	5	-1.57	194352200	6816	32.53	28650	28950	28150	37300	20100	28700	28514.11	1.41	0	-2977	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	848	4.22	0.67	12	0.23	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
22	20240626	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	-550	5	-1.92	186634450	6542	31.22	28650	28950	28150	37300	20100	28700	28528.65	1.41	0	-2821	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	845	4.20	0.67	12	0.22	6698.00	42319.00	51600	20230919	-45.45	25600	20240416	9.96	33650	-16.34	20240607	25600	9.96	20240416	51600	-45.45	20230919	25600	9.96	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
23	20240626	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-450	5	-1.57	156304450	5467	26.09	28650	28950	28250	37300	20100	28700	28590.53	1.41	0	-2048	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	848	4.22	0.67	12	0.18	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
24	20240626	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-250	5	-0.87	137126650	4790	22.86	28650	28950	28350	37300	20100	28700	28627.69	1.41	0	-1782	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	854	4.25	0.67	12	0.16	6698.00	42319.00	51600	20230919	-44.86	25600	20240416	11.13	33650	-15.45	20240607	25600	11.13	20240416	51600	-44.86	20230919	25600	11.13	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
25	20240626	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-50	5	-0.17	42035850	1466	7.00	28650	28700	28400	37300	20100	28700	28673.84	1.41	0	-763	29700	29200	28300	27800	26900	29450	28050	150	8600	5000	20660	50	1	3000000	860	4.28	0.68	12	0.05	6698.00	42319.00	51600	20230919	-44.48	25600	20240416	11.91	33650	-14.86	20240607	25600	11.91	20240416	51600	-44.48	20230919	25600	11.91	20240416	4.51	N	054930	5000	150 억		42337	N	N	0	N	00	N
26	20240625	160549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	900	2	3.24	581029650	20714	60.65	27550	28800	27400	36100	19500	27800	28046.67	1.38	0	1082	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	861	4.28	0.68	12	0.69	6698.00	42319.00	51600	20230919	-44.38	25600	20240416	12.11	33650	-14.71	20240607	25600	12.11	20240416	51600	-44.38	20230919	25600	12.11	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
27	20240625	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	1000	2	3.60	526105650	18792	55.02	27550	28800	27400	36100	19500	27800	27996.47	1.38	0	1022	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	864	4.30	0.68	12	0.63	6698.00	42319.00	51600	20230919	-44.19	25600	20240416	12.50	33650	-14.41	20240607	25600	12.50	20240416	51600	-44.19	20230919	25600	12.50	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
28	20240625	140549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	100	2	0.36	282341750	10206	29.88	27550	28050	27400	36100	19500	27800	27664.02	1.38	0	-194	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	837	4.17	0.66	12	0.34	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33650	-17.09	20240607	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
29	20240625	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-100	5	-0.36	250499050	9064	26.54	27550	28000	27400	36100	19500	27800	27636.34	1.38	0	-304	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	831	4.14	0.65	12	0.30	6698.00	42319.00	51600	20230919	-46.32	25600	20240416	8.20	33650	-17.68	20240607	25600	8.20	20240416	51600	-46.32	20230919	25600	8.20	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
30	20240625	120552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-150	5	-0.54	234832100	8497	24.88	27550	28000	27400	36100	19500	27800	27636.68	1.38	0	-374	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	830	4.13	0.65	12	0.28	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
31	20240625	110553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-250	5	-0.90	198615250	7182	21.03	27550	28000	27400	36100	19500	27800	27654.18	1.38	0	-422	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	827	4.11	0.65	12	0.24	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
32	20240625	100549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-400	5	-1.44	168713600	6095	17.85	27550	28000	27400	36100	19500	27800	27680.26	1.38	0	-663	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	822	4.09	0.65	12	0.20	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33650	-18.57	20240607	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
33	20240625	090550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	50	2	0.18	20088200	727	2.13	27550	27850	27500	36100	19500	27800	27626.87	1.38	0	484	28833	28316	27883	27366	26933	28100	27150	150	8300	5000	20010	50	1	3000000	836	4.16	0.66	12	0.02	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33650	-17.24	20240607	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.56	N	054930	5000	150 억		41252	N	N	0	N	00	N
34	20240624	160547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-550	5	-1.94	937647250	33757	118.60	28350	28400	27450	36850	19850	28350	27776.38	1.37	0	282	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	834	4.15	0.66	12	1.13	6698.00	42319.00	51600	20230919	-46.12	25600	20240416	8.59	33650	-17.38	20240607	25600	8.59	20240416	51600	-46.12	20230919	25600	8.59	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
35	20240624	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-600	5	-2.12	856810850	30848	108.38	28350	28400	27450	36850	19850	28350	27775.25	1.37	0	-1239	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	833	4.14	0.66	12	1.03	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33650	-17.53	20240607	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
36	20240624	140548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-750	5	-2.65	756589350	27223	95.65	28350	28400	27450	36850	19850	28350	27792.28	1.37	0	-1648	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	828	4.12	0.65	12	0.91	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33650	-17.98	20240607	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
37	20240624	130546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27600	-750	5	-2.65	712433150	25622	90.02	28350	28400	27450	36850	19850	28350	27805.52	1.37	0	-1556	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	828	4.12	0.65	12	0.85	6698.00	42319.00	51600	20230919	-46.51	25600	20240416	7.81	33650	-17.98	20240607	25600	7.81	20240416	51600	-46.51	20230919	25600	7.81	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
38	20240624	120548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-800	5	-2.82	694766100	24982	87.77	28350	28400	27450	36850	19850	28350	27810.67	1.37	0	-1449	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	827	4.11	0.65	12	0.83	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33650	-18.13	20240607	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
39	20240624	110550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-700	5	-2.47	453438250	16228	57.02	28350	28400	27600	36850	19850	28350	27941.72	1.37	0	-674	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	830	4.13	0.65	12	0.54	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33650	-17.83	20240607	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
40	20240624	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-400	5	-1.41	237280850	8461	29.73	28350	28400	27850	36850	19850	28350	28044.07	1.37	0	369	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	839	4.17	0.66	12	0.28	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33650	-16.94	20240607	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
41	20240624	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-50	5	-0.18	27893000	984	3.46	28350	28400	28300	36850	19850	28350	28346.54	1.37	0	-540	29383	28866	28483	27966	27583	28675	27775	150	8500	5000	20410	50	1	3000000	849	4.23	0.67	12	0.03	6698.00	42319.00	51600	20230919	-45.16	25600	20240416	10.55	33650	-15.90	20240607	25600	10.55	20240416	51600	-45.16	20230919	25600	10.55	20240416	4.63	N	054930	5000	150 억		40977	N	N	0	N	00	N
42	20240621	160529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-650	5	-2.24	794995000	27953	133.65	28600	29000	28100	37700	20300	29000	28440.13	1.50	0	-4225	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	851	4.23	0.67	12	0.93	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
43	20240621	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-650	5	-2.24	754093300	26511	126.76	28600	29000	28100	37700	20300	29000	28444.17	1.50	0	-4025	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	851	4.23	0.67	12	0.88	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
44	20240621	140529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-650	5	-2.24	539728800	18934	90.53	28600	29000	28250	37700	20300	29000	28505.33	1.50	0	-3626	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	851	4.23	0.67	12	0.63	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
45	20240621	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-200	5	-0.69	477275600	16737	80.02	28600	29000	28250	37700	20300	29000	28515.68	1.50	0	-3580	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	864	4.30	0.68	12	0.56	6698.00	42319.00	51600	20230919	-44.19	25600	20240416	12.50	33650	-14.41	20240607	25600	12.50	20240416	51600	-44.19	20230919	25600	12.50	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
46	20240621	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-550	5	-1.90	459286950	16109	77.02	28600	29000	28250	37700	20300	29000	28510.66	1.50	0	-3374	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	854	4.25	0.67	12	0.54	6698.00	42319.00	51600	20230919	-44.86	25600	20240416	11.13	33650	-15.45	20240607	25600	11.13	20240416	51600	-44.86	20230919	25600	11.13	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
47	20240621	110531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-500	5	-1.72	346065400	12143	58.06	28600	29000	28250	37700	20300	29000	28498.42	1.50	0	-2562	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	855	4.26	0.67	12	0.40	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33650	-15.30	20240607	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
48	20240621	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-650	5	-2.24	289412650	10149	48.52	28600	29000	28250	37700	20300	29000	28515.51	1.50	0	-2003	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	851	4.23	0.67	12	0.34	6698.00	42319.00	51600	20230919	-45.06	25600	20240416	10.74	33650	-15.75	20240607	25600	10.74	20240416	51600	-45.06	20230919	25600	10.74	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
49	20240621	090532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-450	5	-1.55	24071950	842	4.03	28600	28650	28550	37700	20300	29000	28580.04	1.50	0	64	29500	29250	28850	28600	28200	29375	28725	150	8700	5000	20880	50	1	3000000	857	4.26	0.67	12	0.03	6698.00	42319.00	51600	20230919	-44.67	25600	20240416	11.52	33650	-15.16	20240607	25600	11.52	20240416	51600	-44.67	20230919	25600	11.52	20240416	4.65	N	054930	5000	150 억		45087	N	N	0	N	00	N
50	20240620	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	500	2	1.75	595393200	20695	47.26	28500	29100	28450	37050	19950	28500	28769.80	1.45	0	1669	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	870	4.33	0.69	12	0.69	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
51	20240620	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	400	2	1.40	533709350	18565	42.40	28500	29100	28450	37050	19950	28500	28748.31	1.45	0	1530	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	867	4.31	0.68	12	0.62	6698.00	42319.00	51600	20230919	-43.99	25600	20240416	12.89	33650	-14.12	20240607	25600	12.89	20240416	51600	-43.99	20230919	25600	12.89	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
52	20240620	140528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28750	250	2	0.88	431194900	15020	34.30	28500	29100	28450	37050	19950	28500	28708.22	1.45	0	398	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	863	4.29	0.68	12	0.50	6698.00	42319.00	51600	20230919	-44.28	25600	20240416	12.30	33650	-14.56	20240607	25600	12.30	20240416	51600	-44.28	20230919	25600	12.30	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
53	20240620	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	400	2	1.40	402587150	14027	32.03	28500	29100	28450	37050	19950	28500	28701.05	1.45	0	315	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	867	4.31	0.68	12	0.47	6698.00	42319.00	51600	20230919	-43.99	25600	20240416	12.89	33650	-14.12	20240607	25600	12.89	20240416	51600	-43.99	20230919	25600	12.89	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
54	20240620	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	200	2	0.70	363046300	12649	28.89	28500	29100	28450	37050	19950	28500	28701.77	1.45	0	205	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	861	4.28	0.68	12	0.42	6698.00	42319.00	51600	20230919	-44.38	25600	20240416	12.11	33650	-14.71	20240607	25600	12.11	20240416	51600	-44.38	20230919	25600	12.11	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
55	20240620	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	200	2	0.70	209290000	7326	16.73	28500	28900	28450	37050	19950	28500	28568.23	1.45	0	390	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	861	4.28	0.68	12	0.24	6698.00	42319.00	51600	20230919	-44.38	25600	20240416	12.11	33650	-14.71	20240607	25600	12.11	20240416	51600	-44.38	20230919	25600	12.11	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
56	20240620	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	100	2	0.35	149715450	5237	11.96	28500	28900	28450	37050	19950	28500	28588.22	1.45	0	-108	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	858	4.27	0.68	12	0.17	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
57	20240620	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	0	3	0.00	28656250	999	2.28	28500	28900	28450	37050	19950	28500	28687.18	1.45	0	-541	29366	28932	28566	28132	27766	28750	27950	150	8550	5000	20520	50	1	3000000	855	4.26	0.67	12	0.03	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33650	-15.30	20240607	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.73	N	054930	5000	150 억		43447	N	N	0	N	00	N
58	20240619	160527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-450	5	-1.55	1245411300	43704	194.73	28950	29000	28200	37600	20300	28950	28496.50	1.59	0	4072	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	855	4.26	0.67	12	1.46	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33650	-15.30	20240607	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
59	20240619	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-400	5	-1.38	1199861050	42107	187.62	28950	29000	28200	37600	20300	28950	28495.52	1.59	0	3465	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	857	4.26	0.67	12	1.40	6698.00	42319.00	51600	20230919	-44.67	25600	20240416	11.52	33650	-15.16	20240607	25600	11.52	20240416	51600	-44.67	20230919	25600	11.52	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
60	20240619	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-450	5	-1.55	1097785200	38524	171.65	28950	29000	28200	37600	20300	28950	28496.14	1.59	0	2901	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	855	4.26	0.67	12	1.28	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33650	-15.30	20240607	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
61	20240619	130526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-350	5	-1.21	949355050	33344	148.57	28950	29000	28200	37600	20300	28950	28471.54	1.59	0	907	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	858	4.27	0.68	12	1.11	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
62	20240619	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-700	5	-2.42	778785050	27348	121.86	28950	29000	28200	37600	20300	28950	28476.86	1.59	0	2022	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	848	4.22	0.67	12	0.91	6698.00	42319.00	51600	20230919	-45.25	25600	20240416	10.35	33650	-16.05	20240607	25600	10.35	20240416	51600	-45.25	20230919	25600	10.35	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
63	20240619	110527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-550	5	-1.90	514712450	18029	80.33	28950	29000	28250	37600	20300	28950	28549.14	1.59	0	2929	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	852	4.24	0.67	12	0.60	6698.00	42319.00	51600	20230919	-44.96	25600	20240416	10.94	33650	-15.60	20240607	25600	10.94	20240416	51600	-44.96	20230919	25600	10.94	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
64	20240619	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-350	5	-1.21	395031950	13831	61.63	28950	29000	28250	37600	20300	28950	28561.34	1.59	0	3010	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	858	4.27	0.68	12	0.46	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
65	20240619	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28700	-250	5	-0.86	45732750	1591	7.09	28950	29000	28550	37600	20300	28950	28744.66	1.59	0	-335	29783	29366	29033	28616	28283	29200	28450	150	8650	5000	20840	50	1	3000000	861	4.28	0.68	12	0.05	6698.00	42319.00	51600	20230919	-44.38	25600	20240416	12.11	33650	-14.71	20240607	25600	12.11	20240416	51600	-44.38	20230919	25600	12.11	20240416	4.74	N	054930	5000	150 억		47567	N	N	0	N	00	N
66	20240618	160522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-100	5	-0.34	637973100	21973	40.01	29100	29450	28700	37750	20350	29050	29034.53	1.62	0	-956	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	869	4.32	0.68	12	0.73	6698.00	42319.00	51600	20230919	-43.90	25600	20240416	13.09	33650	-13.97	20240607	25600	13.09	20240416	51600	-43.90	20230919	25600	13.09	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
67	20240618	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-250	5	-0.86	603283150	20770	37.82	29100	29450	28750	37750	20350	29050	29045.88	1.62	0	-1410	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	864	4.30	0.68	12	0.69	6698.00	42319.00	51600	20230919	-44.19	25600	20240416	12.50	33650	-14.41	20240607	25600	12.50	20240416	51600	-44.19	20230919	25600	12.50	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
68	20240618	140523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	-50	5	-0.17	498165050	17128	31.19	29100	29450	28750	37750	20350	29050	29084.90	1.62	0	-1925	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	870	4.33	0.69	12	0.57	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
69	20240618	130527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29100	50	2	0.17	421303200	14476	26.36	29100	29450	28750	37750	20350	29050	29103.68	1.62	0	-1675	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	873	4.34	0.69	12	0.48	6698.00	42319.00	51600	20230919	-43.60	25600	20240416	13.67	33650	-13.52	20240607	25600	13.67	20240416	51600	-43.60	20230919	25600	13.67	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
70	20240618	120526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	0	3	0.00	382121800	13127	23.90	29100	29450	28750	37750	20350	29050	29109.74	1.62	0	-1612	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	872	4.34	0.69	12	0.44	6698.00	42319.00	51600	20230919	-43.70	25600	20240416	13.48	33650	-13.67	20240607	25600	13.48	20240416	51600	-43.70	20230919	25600	13.48	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
71	20240618	110524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	0	3	0.00	323309050	11104	20.22	29100	29450	28750	37750	20350	29050	29116.63	1.62	0	-1412	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	872	4.34	0.69	12	0.37	6698.00	42319.00	51600	20230919	-43.70	25600	20240416	13.48	33650	-13.67	20240607	25600	13.48	20240416	51600	-43.70	20230919	25600	13.48	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
72	20240618	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	100	2	0.34	271488850	9327	16.98	29100	29450	28750	37750	20350	29050	29108.03	1.62	0	-1329	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	875	4.35	0.69	12	0.31	6698.00	42319.00	51600	20230919	-43.51	25600	20240416	13.87	33650	-13.37	20240607	25600	13.87	20240416	51600	-43.51	20230919	25600	13.87	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
73	20240618	090529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	150	2	0.52	72097200	2486	4.53	29100	29250	28750	37750	20350	29050	29000.69	1.62	0	-320	30983	30016	29533	28566	28083	29775	28325	150	8700	5000	20910	50	1	3000000	876	4.36	0.69	12	0.08	6698.00	42319.00	51600	20230919	-43.41	25600	20240416	14.06	33650	-13.22	20240607	25600	14.06	20240416	51600	-43.41	20230919	25600	14.06	20240416	4.82	N	054930	5000	150 억		48514	N	N	0	N	00	N
74	20240617	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29050	-400	5	-1.36	1608921750	53948	77.13	30100	30500	29050	38250	20650	29450	29823.84	1.85	0	-6553	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	872	4.34	0.69	12	1.80	6698.00	42319.00	51600	20230919	-43.70	25600	20240416	13.48	33650	-13.67	20240607	25600	13.48	20240416	51600	-43.70	20230919	25600	13.48	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
75	20240617	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	-50	5	-0.17	1435700450	48010	68.64	30100	30500	29300	38250	20650	29450	29904.20	1.85	0	-6090	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	882	4.39	0.69	12	1.60	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
76	20240617	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	50	2	0.17	1319013550	44042	62.96	30100	30500	29350	38250	20650	29450	29948.99	1.85	0	-4673	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	885	4.40	0.70	12	1.47	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
77	20240617	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	400	2	1.36	1247749400	41625	59.51	30100	30500	29350	38250	20650	29450	29975.96	1.85	0	-4467	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	896	4.46	0.71	12	1.39	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
78	20240617	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	100	2	0.34	1061504200	35323	50.50	30100	30500	29550	38250	20650	29450	30051.36	1.85	0	-2845	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	887	4.41	0.70	12	1.18	6698.00	42319.00	51600	20230919	-42.73	25600	20240416	15.43	33650	-12.18	20240607	25600	15.43	20240416	51600	-42.73	20230919	25600	15.43	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
79	20240617	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	400	2	1.36	922686350	30643	43.81	30100	30500	29700	38250	20650	29450	30110.84	1.85	0	-712	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	896	4.46	0.71	12	1.02	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
80	20240617	100518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	500	2	1.70	762050650	25267	36.12	30100	30500	29850	38250	20650	29450	30159.92	1.85	0	557	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	899	4.47	0.71	12	0.84	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33650	-11.00	20240607	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
81	20240617	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	400	2	1.36	357266300	11835	16.92	30100	30500	29850	38250	20650	29450	30187.27	1.85	0	2860	31116	30282	29816	28982	28516	30050	28750	150	8800	5000	21200	50	1	3000000	896	4.46	0.71	12	0.39	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.49	N	054930	5000	150 억		55639	N	N	0	N	00	N
82	20240614	160436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	-1050	5	-3.44	1949249150	65251	29.97	30500	30650	29350	39650	21350	30500	29872.73	1.83	0	985	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	884	4.40	0.70	12	2.18	6698.00	42319.00	51600	20230919	-42.93	25600	20240416	15.04	33650	-12.48	20240607	25600	15.04	20240416	51600	-42.93	20230919	25600	15.04	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
83	20240614	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-900	5	-2.95	1760135350	58827	27.02	30500	30650	29450	39650	21350	30500	29920.12	1.83	0	995	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	888	4.42	0.70	12	1.96	6698.00	42319.00	51600	20230919	-42.64	25600	20240416	15.62	33650	-12.04	20240607	25600	15.62	20240416	51600	-42.64	20230919	25600	15.62	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
84	20240614	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-650	5	-2.13	1486057400	49559	22.77	30500	30650	29550	39650	21350	30500	29985.18	1.83	0	163	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	896	4.46	0.71	12	1.65	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
85	20240614	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-800	5	-2.62	1390317500	46346	21.29	30500	30650	29550	39650	21350	30500	29998.20	1.83	0	1055	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	891	4.43	0.70	12	1.54	6698.00	42319.00	51600	20230919	-42.44	25600	20240416	16.02	33650	-11.74	20240607	25600	16.02	20240416	51600	-42.44	20230919	25600	16.02	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
86	20240614	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	-650	5	-2.13	1340201400	44662	20.52	30500	30650	29550	39650	21350	30500	30007.18	1.83	0	958	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	896	4.46	0.71	12	1.49	6698.00	42319.00	51600	20230919	-42.15	25600	20240416	16.60	33650	-11.29	20240607	25600	16.60	20240416	51600	-42.15	20230919	25600	16.60	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
87	20240614	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29700	-800	5	-2.62	1124409400	37402	17.18	30500	30650	29600	39650	21350	30500	30062.32	1.83	0	-318	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	891	4.43	0.70	12	1.25	6698.00	42319.00	51600	20230919	-42.44	25600	20240416	16.02	33650	-11.74	20240607	25600	16.02	20240416	51600	-42.44	20230919	25600	16.02	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
88	20240614	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-550	5	-1.80	844263450	28008	12.87	30500	30650	29800	39650	21350	30500	30143.12	1.83	0	-370	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	899	4.47	0.71	12	0.93	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33650	-11.00	20240607	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
89	20240614	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30300	-200	5	-0.66	256462450	8438	3.88	30500	30650	30200	39650	21350	30500	30393.22	1.83	0	-560	32566	31532	30416	29382	28266	32050	29900	150	9150	5000	21960	50	1	3000000	909	4.52	0.72	12	0.28	6698.00	42319.00	51600	20230919	-41.28	25600	20240416	18.36	33650	-9.96	20240607	25600	18.36	20240416	51600	-41.28	20230919	25600	18.36	20240416	4.44	N	054930	5000	150 억		54920	N	N	0	N	00	N
90	20240613	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	1000	2	3.39	6640098000	216376	74.59	29700	31450	29300	38350	20650	29500	30688.31	1.87	0	-2370	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	915	4.55	0.72	12	7.21	6698.00	42319.00	51600	20230919	-40.89	25600	20240416	19.14	33650	-9.36	20240607	25600	19.14	20240416	51600	-40.89	20230919	25600	19.14	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
91	20240613	150515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	1000	2	3.39	6299705550	205233	70.75	29700	31450	29300	38350	20650	29500	30695.58	1.87	0	-2522	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	915	4.55	0.72	12	6.84	6698.00	42319.00	51600	20230919	-40.89	25600	20240416	19.14	33650	-9.36	20240607	25600	19.14	20240416	51600	-40.89	20230919	25600	19.14	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
92	20240613	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	1050	2	3.56	3656341500	120123	41.41	29700	31200	29300	38350	20650	29500	30438.57	1.87	0	9222	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	917	4.56	0.72	12	4.00	6698.00	42319.00	51600	20230919	-40.79	25600	20240416	19.34	33650	-9.21	20240607	25600	19.34	20240416	51600	-40.79	20230919	25600	19.34	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
93	20240613	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	600	2	2.03	3139333200	103213	35.58	29700	31200	29300	38350	20650	29500	30416.36	1.87	0	9718	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	903	4.49	0.71	12	3.44	6698.00	42319.00	51600	20230919	-41.67	25600	20240416	17.58	33650	-10.55	20240607	25600	17.58	20240416	51600	-41.67	20230919	25600	17.58	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
94	20240613	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	700	2	2.37	2881658900	94729	32.66	29700	31200	29300	38350	20650	29500	30420.35	1.87	0	9769	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	906	4.51	0.71	12	3.16	6698.00	42319.00	51600	20230919	-41.47	25600	20240416	17.97	33650	-10.25	20240607	25600	17.97	20240416	51600	-41.47	20230919	25600	17.97	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
95	20240613	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30450	950	2	3.22	2482816200	81523	28.10	29700	31200	29300	38350	20650	29500	30455.79	1.87	0	6349	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	914	4.55	0.72	12	2.72	6698.00	42319.00	51600	20230919	-40.99	25600	20240416	18.95	33650	-9.51	20240607	25600	18.95	20240416	51600	-40.99	20230919	25600	18.95	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
96	20240613	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	700	2	2.37	1092960050	36336	12.53	29700	30950	29300	38350	20650	29500	30079.79	1.87	0	2014	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	906	4.51	0.71	12	1.21	6698.00	42319.00	51600	20230919	-41.47	25600	20240416	17.97	33650	-10.25	20240607	25600	17.97	20240416	51600	-41.47	20230919	25600	17.97	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
97	20240613	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	-150	5	-0.51	95596200	3237	1.12	29700	29700	29300	38350	20650	29500	29532.68	1.87	0	-7	32666	31082	29816	28232	26966	31875	29025	150	8850	5000	21240	50	1	3000000	881	4.38	0.69	12	0.11	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.51	N	054930	5000	150 억		56201	N	N	0	N	00	N
98	20240612	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	850	2	2.97	8687138300	289157	449.80	28550	31400	28550	37200	20100	28650	30043.17	2.04	0	-5270	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	885	4.40	0.70	12	9.64	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
99	20240612	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	700	2	2.44	8512822850	283250	440.62	28550	31400	28550	37200	20100	28650	30054.10	2.04	0	-3220	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	881	4.38	0.69	12	9.44	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
100	20240612	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	850	2	2.97	8272485350	275060	427.88	28550	31400	28550	37200	20100	28650	30075.20	2.04	0	-1103	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	885	4.40	0.70	12	9.17	6698.00	42319.00	51600	20230919	-42.83	25600	20240416	15.23	33650	-12.33	20240607	25600	15.23	20240416	51600	-42.83	20230919	25600	15.23	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
101	20240612	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	750	2	2.62	8032272400	266930	415.23	28550	31400	28550	37200	20100	28650	30091.31	2.04	0	-797	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	882	4.39	0.69	12	8.90	6698.00	42319.00	51600	20230919	-43.02	25600	20240416	14.84	33650	-12.63	20240607	25600	14.84	20240416	51600	-43.02	20230919	25600	14.84	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
102	20240612	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	700	2	2.44	7868339700	261350	406.55	28550	31400	28550	37200	20100	28650	30106.52	2.04	0	560	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	881	4.38	0.69	12	8.71	6698.00	42319.00	51600	20230919	-43.12	25600	20240416	14.65	33650	-12.78	20240607	25600	14.65	20240416	51600	-43.12	20230919	25600	14.65	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
103	20240612	110502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	800	2	2.79	7403223100	245429	381.78	28550	31400	28550	37200	20100	28650	30164.42	2.04	0	-769	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	884	4.40	0.70	12	8.18	6698.00	42319.00	51600	20230919	-42.93	25600	20240416	15.04	33650	-12.48	20240607	25600	15.04	20240416	51600	-42.93	20230919	25600	15.04	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
104	20240612	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	1000	2	3.49	6794485900	224831	349.74	28550	31400	28550	37200	20100	28650	30220.41	2.04	0	-1204	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	890	4.43	0.70	12	7.49	6698.00	42319.00	51600	20230919	-42.54	25600	20240416	15.82	33650	-11.89	20240607	25600	15.82	20240416	51600	-42.54	20230919	25600	15.82	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
105	20240612	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29000	350	2	1.22	106577400	3696	5.75	28550	29000	28550	37200	20100	28650	28835.88	2.04	0	9	29883	29266	28733	28116	27583	29575	28425	150	8550	5000	20620	50	1	3000000	870	4.33	0.69	12	0.12	6698.00	42319.00	51600	20230919	-43.80	25600	20240416	13.28	33650	-13.82	20240607	25600	13.28	20240416	51600	-43.80	20230919	25600	13.28	20240416	4.68	N	054930	5000	150 억		61215	N	N	0	N	00	N
106	20240610	160459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-200	5	-0.70	1845017650	64779	10.34	28750	29400	27950	37150	20050	28600	28481.92	1.61	0	5268	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	852	4.24	0.67	12	2.16	6698.00	42319.00	51600	20230919	-44.96	25600	20240416	10.94	33650	-15.60	20240607	25600	10.94	20240416	51600	-44.96	20230919	25600	10.94	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
107	20240610	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-50	5	-0.17	1748725250	61395	9.80	28750	29400	27950	37150	20050	28600	28483.19	1.61	0	4190	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	857	4.26	0.67	12	2.05	6698.00	42319.00	51600	20230919	-44.67	25600	20240416	11.52	33650	-15.16	20240607	25600	11.52	20240416	51600	-44.67	20230919	25600	11.52	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
108	20240610	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-100	5	-0.35	1647126450	57826	9.23	28750	29400	27950	37150	20050	28600	28484.18	1.61	0	4987	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	855	4.26	0.67	12	1.93	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33650	-15.30	20240607	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
109	20240610	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28200	-400	5	-1.40	1510569450	53003	8.46	28750	29400	27950	37150	20050	28600	28499.70	1.61	0	4698	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	846	4.21	0.67	12	1.77	6698.00	42319.00	51600	20230919	-45.35	25600	20240416	10.16	33650	-16.20	20240607	25600	10.16	20240416	51600	-45.35	20230919	25600	10.16	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
110	20240610	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-100	5	-0.35	1348926750	47295	7.55	28750	29400	27950	37150	20050	28600	28521.55	1.61	0	3995	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	855	4.26	0.67	12	1.58	6698.00	42319.00	51600	20230919	-44.77	25600	20240416	11.33	33650	-15.30	20240607	25600	11.33	20240416	51600	-44.77	20230919	25600	11.33	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
111	20240610	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	50	2	0.17	1211162900	42470	6.78	28750	29400	27950	37150	20050	28600	28518.08	1.61	0	5568	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	860	4.28	0.68	12	1.42	6698.00	42319.00	51600	20230919	-44.48	25600	20240416	11.91	33650	-14.86	20240607	25600	11.91	20240416	51600	-44.48	20230919	25600	11.91	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
112	20240610	100500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-650	5	-2.27	971831200	33967	5.42	28750	29400	27950	37150	20050	28600	28611.04	1.61	0	5087	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	839	4.17	0.66	12	1.13	6698.00	42319.00	51600	20230919	-45.83	25600	20240416	9.18	33650	-16.94	20240607	25600	9.18	20240416	51600	-45.83	20230919	25600	9.18	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
113	20240610	090506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	0	3	0.00	361606600	12531	2.00	28750	29400	28550	37150	20050	28600	28856.96	1.61	0	2128	35633	32116	30133	26616	24633	31125	25625	150	8550	5000	20590	50	1	3000000	858	4.27	0.68	12	0.42	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.42	N	054930	5000	150 억		48215	N	N	0	N	00	N
114	20240607	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-1350	5	-4.51	19397915200	624985	139.52	30200	33650	28150	38900	21000	29950	31038.41	1.50	0	2407	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	858	4.27	0.68	12	20.83	6698.00	42319.00	51600	20230919	-44.57	25600	20240416	11.72	33650	-15.01	20240607	25600	11.72	20240416	51600	-44.57	20230919	25600	11.72	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
115	20240607	150521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-1000	5	-3.34	19189666300	617729	137.90	30200	33650	28150	38900	21000	29950	31064.86	1.50	0	2186	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	869	4.32	0.68	12	20.59	6698.00	42319.00	51600	20230919	-43.90	25600	20240416	13.09	33650	-13.97	20240607	25600	13.09	20240416	51600	-43.90	20230919	25600	13.09	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
116	20240607	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	-1000	5	-3.34	18803234300	604308	134.90	30200	33650	28150	38900	21000	29950	31115.32	1.50	0	1537	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	869	4.32	0.68	12	20.14	6698.00	42319.00	51600	20230919	-43.90	25600	20240416	13.09	33650	-13.97	20240607	25600	13.09	20240416	51600	-43.90	20230919	25600	13.09	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
117	20240607	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	-1150	5	-3.84	18409423050	590720	131.87	30200	33650	28150	38900	21000	29950	31164.38	1.50	0	974	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	864	4.30	0.68	12	19.69	6698.00	42319.00	51600	20230919	-44.19	25600	20240416	12.50	33650	-14.41	20240607	25600	12.50	20240416	51600	-44.19	20230919	25600	12.50	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
118	20240607	120517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	-1050	5	-3.51	17717753000	566817	126.53	30200	33650	28150	38900	21000	29950	31258.33	1.50	0	824	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	867	4.31	0.68	12	18.89	6698.00	42319.00	51600	20230919	-43.99	25600	20240416	12.89	33650	-14.12	20240607	25600	12.89	20240416	51600	-43.99	20230919	25600	12.89	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
119	20240607	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	200	2	0.67	1528744000	51770	11.56	30200	30550	28850	38900	21000	29950	29529.53	1.50	0	7417	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	905	4.50	0.71	12	1.73	6698.00	42319.00	51600	20230919	-41.57	25600	20240416	17.77	33250	-9.32	20240102	25600	17.77	20240416	51600	-41.57	20230919	25600	17.77	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
120	20240607	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29600	-350	5	-1.17	825314950	27720	6.19	30200	30550	29250	38900	21000	29950	29773.27	1.50	0	1405	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	888	4.42	0.70	12	0.92	6698.00	42319.00	51600	20230919	-42.64	25600	20240416	15.62	33250	-10.98	20240102	25600	15.62	20240416	51600	-42.64	20230919	25600	15.62	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
121	20240607	090514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	-50	5	-0.17	260291150	8610	1.92	30200	30550	29900	38900	21000	29950	30231.26	1.50	0	183	34250	32100	30500	28350	26750	33175	29425	150	8950	5000	21560	50	1	3000000	897	4.46	0.71	12	0.29	6698.00	42319.00	51600	20230919	-42.05	25600	20240416	16.80	33250	-10.08	20240102	25600	16.80	20240416	51600	-42.05	20230919	25600	16.80	20240416	4.56	N	054930	5000	150 억		45004	N	N	0	N	00	N
122	20240605	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	-100	5	-0.33	13772339750	446369	503.62	29250	32650	28900	39050	21050	30050	30856.96	1.96	0	-15107	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	899	4.47	0.71	12	14.88	6698.00	42319.00	51600	20230919	-41.96	25600	20240416	16.99	33250	-9.92	20240102	25600	16.99	20240416	51600	-41.96	20230919	25600	16.99	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
123	20240605	150511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	150	2	0.50	13287941100	430239	485.42	29250	32650	28900	39050	21050	30050	30885.53	1.96	0	-14030	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	906	4.51	0.71	12	14.34	6698.00	42319.00	51600	20230919	-41.47	25600	20240416	17.97	33250	-9.17	20240102	25600	17.97	20240416	51600	-41.47	20230919	25600	17.97	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
124	20240605	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	300	2	1.00	12916873900	417989	471.60	29250	32650	28900	39050	21050	30050	30902.96	1.96	0	-13170	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	911	4.53	0.72	12	13.93	6698.00	42319.00	51600	20230919	-41.18	25600	20240416	18.55	33250	-8.72	20240102	25600	18.55	20240416	51600	-41.18	20230919	25600	18.55	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
125	20240605	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	650	2	2.16	12574131400	406767	458.94	29250	32650	28900	39050	21050	30050	30912.92	1.96	0	-12913	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	921	4.58	0.73	12	13.56	6698.00	42319.00	51600	20230919	-40.50	25600	20240416	19.92	33250	-7.67	20240102	25600	19.92	20240416	51600	-40.50	20230919	25600	19.92	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
126	20240605	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	350	2	1.16	11704358800	378393	426.93	29250	32650	28900	39050	21050	30050	30932.36	1.96	0	-11587	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	912	4.54	0.72	12	12.61	6698.00	42319.00	51600	20230919	-41.09	25600	20240416	18.75	33250	-8.57	20240102	25600	18.75	20240416	51600	-41.09	20230919	25600	18.75	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
127	20240605	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	1400	2	4.66	10478052450	338987	382.47	29250	32650	28900	39050	21050	30050	30910.56	1.96	0	-13108	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	944	4.70	0.74	12	11.30	6698.00	42319.00	51600	20230919	-39.05	25600	20240416	22.85	33250	-5.41	20240102	25600	22.85	20240416	51600	-39.05	20230919	25600	22.85	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
128	20240605	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31950	1900	2	6.32	8287550650	268474	302.91	29250	32650	28900	39050	21050	30050	30869.90	1.96	0	-12968	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	959	4.77	0.75	12	8.95	6698.00	42319.00	51600	20230919	-38.08	25600	20240416	24.80	33250	-3.91	20240102	25600	24.80	20240416	51600	-38.08	20230919	25600	24.80	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
129	20240605	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	-500	5	-1.66	442316050	14822	16.72	29250	30500	29200	39050	21050	30050	29838.13	1.96	0	3811	31850	30950	29200	28300	26550	31400	28750	150	9000	5000	21630	50	1	3000000	887	4.41	0.70	12	0.49	6698.00	42319.00	51600	20230919	-42.73	25600	20240416	15.43	33250	-11.13	20240102	25600	15.43	20240416	51600	-42.73	20230919	25600	15.43	20240416	4.60	N	054930	5000	150 억		58654	N	N	0	N	00	N
130	20240604	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30050	2200	2	7.90	2392878550	82168	1022.63	27650	30100	27450	36200	19500	27850	29048.12	2.04	0	-2349	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	902	4.49	0.71	12	2.74	6698.00	42319.00	51600	20230919	-41.76	25600	20240416	17.38	33250	-9.62	20240102	25600	17.38	20240416	51600	-41.76	20230919	25600	17.38	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
131	20240604	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28100	250	2	0.90	394970700	14211	176.86	27650	28150	27450	36200	19500	27850	27793.31	2.04	0	-2144	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	843	4.20	0.66	12	0.47	6698.00	42319.00	51600	20230919	-45.54	25600	20240416	9.77	33250	-15.49	20240102	25600	9.77	20240416	51600	-45.54	20230919	25600	9.77	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
132	20240604	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	-200	5	-0.72	204147100	7352	91.50	27650	28150	27450	36200	19500	27850	27767.56	2.04	0	917	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	830	4.13	0.65	12	0.25	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33250	-16.84	20240102	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
133	20240604	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-300	5	-1.08	198079700	7132	88.76	27650	28150	27450	36200	19500	27850	27773.37	2.04	0	1000	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	827	4.11	0.65	12	0.24	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
134	20240604	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27550	-300	5	-1.08	178561700	6424	79.95	27650	28150	27550	36200	19500	27850	27796.03	2.04	0	1376	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	827	4.11	0.65	12	0.21	6698.00	42319.00	51600	20230919	-46.61	25600	20240416	7.62	33250	-17.14	20240102	25600	7.62	20240416	51600	-46.61	20230919	25600	7.62	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
135	20240604	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-100	5	-0.36	163899700	5893	73.34	27650	28150	27600	36200	19500	27850	27812.61	2.04	0	1376	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	833	4.14	0.66	12	0.20	6698.00	42319.00	51600	20230919	-46.22	25600	20240416	8.40	33250	-16.54	20240102	25600	8.40	20240416	51600	-46.22	20230919	25600	8.40	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
136	20240604	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	50	2	0.18	115637350	4150	51.65	27650	28150	27650	36200	19500	27850	27864.42	2.04	0	1105	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	837	4.17	0.66	12	0.14	6698.00	42319.00	51600	20230919	-45.93	25600	20240416	8.98	33250	-16.09	20240102	25600	8.98	20240416	51600	-45.93	20230919	25600	8.98	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
137	20240604	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	150	2	0.54	17161550	614	7.64	27650	28000	27650	36200	19500	27850	27950.41	2.04	0	-165	28316	28082	27616	27382	26916	28200	27500	150	8350	5000	20050	50	1	3000000	840	4.18	0.66	12	0.02	6698.00	42319.00	51600	20230919	-45.74	25600	20240416	9.38	33250	-15.79	20240102	25600	9.38	20240416	51600	-45.74	20230919	25600	9.38	20240416	4.56	N	054930	5000	150 억		61251	N	N	0	N	00	N
138	20240603	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	450	2	1.64	219011200	7974	115.65	27700	27850	27150	35600	19200	27400	27465.48	2.04	0	-50	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	836	4.16	0.66	12	0.27	6698.00	42319.00	51600	20230919	-46.03	25600	20240416	8.79	33250	-16.24	20240102	25600	8.79	20240416	51600	-46.03	20230919	25600	8.79	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
139	20240603	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27650	250	2	0.91	190801500	6959	100.93	27700	27700	27150	35600	19200	27400	27417.95	2.04	0	-163	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	830	4.13	0.65	12	0.23	6698.00	42319.00	51600	20230919	-46.41	25600	20240416	8.01	33250	-16.84	20240102	25600	8.01	20240416	51600	-46.41	20230919	25600	8.01	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
140	20240603	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27450	50	2	0.18	153546600	5609	81.35	27700	27700	27150	35600	19200	27400	27375.04	2.04	0	-195	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	824	4.10	0.65	12	0.19	6698.00	42319.00	51600	20230919	-46.80	25600	20240416	7.23	33250	-17.44	20240102	25600	7.23	20240416	51600	-46.80	20230919	25600	7.23	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
141	20240603	130503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	0	3	0.00	113414500	4151	60.20	27700	27700	27150	35600	19200	27400	27322.19	2.04	0	-7	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.14	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
142	20240603	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	0	3	0.00	104317700	3819	55.39	27700	27700	27150	35600	19200	27400	27315.43	2.04	0	-45	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.13	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
143	20240603	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27350	-50	5	-0.18	99889800	3657	53.04	27700	27700	27150	35600	19200	27400	27314.66	2.04	0	-85	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	821	4.08	0.65	12	0.12	6698.00	42319.00	51600	20230919	-47.00	25600	20240416	6.84	33250	-17.74	20240102	25600	6.84	20240416	51600	-47.00	20230919	25600	6.84	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
144	20240603	100458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	-150	5	-0.55	91262450	3341	48.46	27700	27700	27150	35600	19200	27400	27315.88	2.04	0	-92	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	818	4.07	0.64	12	0.11	6698.00	42319.00	51600	20230919	-47.19	25600	20240416	6.45	33250	-18.05	20240102	25600	6.45	20240416	51600	-47.19	20230919	25600	6.45	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N
145	20240603	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	0	3	0.00	8144500	297	4.31	27700	27700	27400	35600	19200	27400	27422.64	2.04	0	2	27966	27682	27466	27182	26966	27825	27325	150	8200	5000	19720	50	1	3000000	822	4.09	0.65	12	0.01	6698.00	42319.00	51600	20230919	-46.90	25600	20240416	7.03	33250	-17.59	20240102	25600	7.03	20240416	51600	-46.90	20230919	25600	7.03	20240416	4.58	N	054930	5000	150 억		61231	N	N	0	N	00	N