KissMeData/115180/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	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	-50	5	-1.39	105686345	29615	55.53	3600	3610	3540	4680	2520	3600	3568.74	1.00	0	-3819	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1058	-3.63	2.15	12	0.10	-978.00	1655.00	7482	20230824	-52.55	2136	20231031	66.20	5030	-29.42	20240326	3450	2.90	20240220	10750	-66.98	20230824	3070	15.64	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
3	20240628	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-30	5	-0.83	97180700	27219	51.04	3600	3610	3540	4680	2520	3600	3570.33	1.00	0	-3962	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1064	-3.65	2.16	12	0.09	-978.00	1655.00	7482	20230824	-52.29	2136	20231031	67.13	5030	-29.03	20240326	3450	3.48	20240220	10750	-66.79	20230824	3070	16.29	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
4	20240628	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-30	5	-0.83	71391705	19977	37.46	3600	3610	3540	4680	2520	3600	3573.69	1.00	0	-2854	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1064	-3.65	2.16	12	0.07	-978.00	1655.00	7482	20230824	-52.29	2136	20231031	67.13	5030	-29.03	20240326	3450	3.48	20240220	10750	-66.79	20230824	3070	16.29	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
5	20240628	130839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-35	5	-0.97	50390130	14072	26.39	3600	3610	3540	4680	2520	3600	3580.88	1.00	0	-2372	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1063	-3.65	2.15	12	0.05	-978.00	1655.00	7482	20230824	-52.35	2136	20231031	66.90	5030	-29.13	20240326	3450	3.33	20240220	10750	-66.84	20230824	3070	16.12	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
6	20240628	120838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	5	2	0.14	36605170	10211	19.15	3600	3610	3545	4680	2520	3600	3584.88	1.00	0	-2463	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1075	-3.69	2.18	12	0.03	-978.00	1655.00	7482	20230824	-51.82	2136	20231031	68.77	5030	-28.33	20240326	3450	4.49	20240220	10750	-66.47	20230824	3070	17.43	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
7	20240628	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	5	2	0.14	9568550	2671	5.01	3600	3610	3545	4680	2520	3600	3582.38	1.00	0	-144	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1075	-3.69	2.18	12	0.01	-978.00	1655.00	7482	20230824	-51.82	2136	20231031	68.77	5030	-28.33	20240326	3450	4.49	20240220	10750	-66.47	20230824	3070	17.43	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
8	20240628	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	10	2	0.28	7767995	2169	4.07	3600	3610	3545	4680	2520	3600	3581.37	1.00	0	-63	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1076	-3.69	2.18	12	0.01	-978.00	1655.00	7482	20230824	-51.75	2136	20231031	69.01	5030	-28.23	20240326	3450	4.64	20240220	10750	-66.42	20230824	3070	17.59	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
9	20240628	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	10	2	0.28	79210	22	0.04	3600	3610	3600	4680	2520	3600	3600.45	1.00	0	-22	3743	3671	3608	3536	3473	3640	3505	149	1080	500	2440	5	1	29813589	1076	-3.69	2.18	12	0.00	-978.00	1655.00	7482	20230824	-51.75	2136	20231031	69.01	5030	-28.23	20240326	3450	4.64	20240220	10750	-66.42	20230824	3070	17.59	20231031	0.65	N	115180	500	149 억		299519	N	N	0	N	00	N
10	20240627	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-90	5	-2.44	191028035	53331	110.73	3650	3680	3545	4795	2585	3690	3581.93	1.03	0	-7613	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1073	-3.68	2.18	12	0.18	-978.00	1655.00	7482	20230824	-51.88	2136	20231031	68.54	5030	-28.43	20240326	3450	4.35	20240220	10750	-66.51	20230824	3070	17.26	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
11	20240627	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-125	5	-3.39	149820735	41819	86.83	3650	3680	3555	4795	2585	3690	3582.60	1.03	0	-6834	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1063	-3.65	2.15	12	0.14	-978.00	1655.00	7482	20230824	-52.35	2136	20231031	66.90	5030	-29.13	20240326	3450	3.33	20240220	10750	-66.84	20230824	3070	16.12	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
12	20240627	140820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-115	5	-3.12	121758170	33947	70.48	3650	3680	3565	4795	2585	3690	3586.71	1.03	0	-4028	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1066	-3.66	2.16	12	0.11	-978.00	1655.00	7482	20230824	-52.22	2136	20231031	67.37	5030	-28.93	20240326	3450	3.62	20240220	10750	-66.74	20230824	3070	16.45	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
13	20240627	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-100	5	-2.71	104925265	29234	60.70	3650	3680	3575	4795	2585	3690	3589.15	1.03	0	-2620	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1070	-3.67	2.17	12	0.10	-978.00	1655.00	7482	20230824	-52.02	2136	20231031	68.07	5030	-28.63	20240326	3450	4.06	20240220	10750	-66.60	20230824	3070	16.94	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
14	20240627	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-100	5	-2.71	100697775	28054	58.25	3650	3680	3575	4795	2585	3690	3589.43	1.03	0	-2620	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1070	-3.67	2.17	12	0.09	-978.00	1655.00	7482	20230824	-52.02	2136	20231031	68.07	5030	-28.63	20240326	3450	4.06	20240220	10750	-66.60	20230824	3070	16.94	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
15	20240627	110822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-80	5	-2.17	74167250	20649	42.87	3650	3680	3575	4795	2585	3690	3591.81	1.03	0	369	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1076	-3.69	2.18	12	0.07	-978.00	1655.00	7482	20230824	-51.75	2136	20231031	69.01	5030	-28.23	20240326	3450	4.64	20240220	10750	-66.42	20230824	3070	17.59	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
16	20240627	100821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-65	5	-1.76	16950810	4683	9.72	3650	3680	3600	4795	2585	3690	3619.65	1.03	0	369	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1081	-3.71	2.19	12	0.02	-978.00	1655.00	7482	20230824	-51.55	2136	20231031	69.71	5030	-27.93	20240326	3450	5.07	20240220	10750	-66.28	20230824	3070	18.08	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
17	20240627	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-20	5	-0.54	1954005	535	1.11	3650	3680	3650	4795	2585	3690	3652.35	1.03	0	-143	3806	3747	3671	3612	3536	3710	3575	149	1105	500	2500	5	1	29813589	1094	-3.75	2.22	12	0.00	-978.00	1655.00	7482	20230824	-50.95	2136	20231031	71.82	5030	-27.04	20240326	3450	6.38	20240220	10750	-65.86	20230824	3070	19.54	20231031	0.65	N	115180	500	149 억		307937	N	N	0	N	00	N
18	20240626	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-5	5	-0.14	175693935	48157	91.60	3730	3730	3595	4800	2590	3695	3648.36	1.02	0	2071	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1100	-3.77	2.23	12	0.16	-978.00	1655.00	7482	20230824	-50.68	2136	20231031	72.75	5030	-26.64	20240326	3450	6.96	20240220	10750	-65.67	20230824	3070	20.20	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
19	20240626	150821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-60	5	-1.62	108364720	29639	56.38	3730	3730	3600	4800	2590	3695	3656.15	1.02	0	2657	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1084	-3.72	2.20	12	0.10	-978.00	1655.00	7482	20230824	-51.42	2136	20231031	70.18	5030	-27.73	20240326	3450	5.36	20240220	10750	-66.19	20230824	3070	18.40	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
20	20240626	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-65	5	-1.76	103536240	28311	53.85	3730	3730	3600	4800	2590	3695	3657.10	1.02	0	2657	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1082	-3.71	2.19	12	0.09	-978.00	1655.00	7482	20230824	-51.48	2136	20231031	69.94	5030	-27.83	20240326	3450	5.22	20240220	10750	-66.23	20230824	3070	18.24	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
21	20240626	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	0	3	0.00	85185245	23278	44.28	3730	3730	3600	4800	2590	3695	3659.47	1.02	0	2545	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1102	-3.78	2.23	12	0.08	-978.00	1655.00	7482	20230824	-50.61	2136	20231031	72.99	5030	-26.54	20240326	3450	7.10	20240220	10750	-65.63	20230824	3070	20.36	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
22	20240626	120819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-5	5	-0.14	64086850	17527	33.34	3730	3730	3600	4800	2590	3695	3656.46	1.02	0	2838	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1100	-3.77	2.23	12	0.06	-978.00	1655.00	7482	20230824	-50.68	2136	20231031	72.75	5030	-26.64	20240326	3450	6.96	20240220	10750	-65.67	20230824	3070	20.20	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
23	20240626	110819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-15	5	-0.41	52093325	14272	27.15	3730	3730	3600	4800	2590	3695	3650.04	1.02	0	2932	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1097	-3.76	2.22	12	0.05	-978.00	1655.00	7482	20230824	-50.82	2136	20231031	72.28	5030	-26.84	20240326	3450	6.67	20240220	10750	-65.77	20230824	3070	19.87	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
24	20240626	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-65	5	-1.76	33131575	9077	17.27	3730	3730	3600	4800	2590	3695	3650.06	1.02	0	2760	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1082	-3.71	2.19	12	0.03	-978.00	1655.00	7482	20230824	-51.48	2136	20231031	69.94	5030	-27.83	20240326	3450	5.22	20240220	10750	-66.23	20230824	3070	18.24	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
25	20240626	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	30	2	0.81	12125170	3303	6.28	3730	3730	3670	4800	2590	3695	3670.96	1.02	0	3178	3905	3800	3665	3560	3425	3852	3612	149	1105	500	2510	5	1	29813589	1111	-3.81	2.25	12	0.01	-978.00	1655.00	7482	20230824	-50.21	2136	20231031	74.39	5030	-25.94	20240326	3450	7.97	20240220	10750	-65.35	20230824	3070	21.34	20231031	0.64	N	115180	500	149 억		305586	N	N	0	N	00	N
26	20240625	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	100	2	2.78	193067980	52572	85.76	3595	3770	3530	4670	2520	3595	3672.43	0.98	0	8595	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1102	-3.78	2.23	12	0.18	-978.00	1655.00	7482	20230824	-50.61	2136	20231031	72.99	5030	-26.54	20240326	3450	7.10	20240220	10750	-65.63	20230824	3070	20.36	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
27	20240625	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	135	2	3.76	157318145	42947	70.06	3595	3770	3530	4670	2520	3595	3663.08	0.98	0	5366	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1112	-3.81	2.25	12	0.14	-978.00	1655.00	7482	20230824	-50.15	2136	20231031	74.63	5030	-25.84	20240326	3450	8.12	20240220	10750	-65.30	20230824	3070	21.50	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
28	20240625	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	135	2	3.76	129107345	35416	57.78	3595	3760	3530	4670	2520	3595	3645.45	0.98	0	3442	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1112	-3.81	2.25	12	0.12	-978.00	1655.00	7482	20230824	-50.15	2136	20231031	74.63	5030	-25.84	20240326	3450	8.12	20240220	10750	-65.30	20230824	3070	21.50	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
29	20240625	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	45	2	1.25	75009360	20861	34.03	3595	3670	3530	4670	2520	3595	3595.67	0.98	0	2259	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1085	-3.72	2.20	12	0.07	-978.00	1655.00	7482	20230824	-51.35	2136	20231031	70.41	5030	-27.63	20240326	3450	5.51	20240220	10750	-66.14	20230824	3070	18.57	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
30	20240625	120821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	35	2	0.97	48345730	13469	21.97	3595	3640	3530	4670	2520	3595	3589.41	0.98	0	-419	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1082	-3.71	2.19	12	0.05	-978.00	1655.00	7482	20230824	-51.48	2136	20231031	69.94	5030	-27.83	20240326	3450	5.22	20240220	10750	-66.23	20230824	3070	18.24	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
31	20240625	110820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-15	5	-0.42	32001885	8926	14.56	3595	3640	3530	4670	2520	3595	3585.24	0.98	0	-2056	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1067	-3.66	2.16	12	0.03	-978.00	1655.00	7482	20230824	-52.15	2136	20231031	67.60	5030	-28.83	20240326	3450	3.77	20240220	10750	-66.70	20230824	3070	16.61	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
32	20240625	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	5	2	0.14	25837680	7206	11.76	3595	3640	3530	4670	2520	3595	3585.58	0.98	0	-1985	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1073	-3.68	2.18	12	0.02	-978.00	1655.00	7482	20230824	-51.88	2136	20231031	68.54	5030	-28.43	20240326	3450	4.35	20240220	10750	-66.51	20230824	3070	17.26	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
33	20240625	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-20	5	-0.56	3490325	981	1.60	3595	3595	3530	4670	2520	3595	3557.93	0.98	0	303	3825	3710	3635	3520	3445	3672	3482	149	1075	500	2440	5	1	29813589	1066	-3.66	2.16	12	0.00	-978.00	1655.00	7482	20230824	-52.22	2136	20231031	67.37	5030	-28.93	20240326	3450	3.62	20240220	10750	-66.74	20230824	3070	16.45	20231031	0.64	N	115180	500	149 억		293192	N	N	0	N	00	N
34	20240624	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	-130	5	-3.49	220201165	61095	137.13	3680	3750	3560	4840	2610	3725	3604.49	0.96	0	6749	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1072	-3.68	2.17	12	0.20	-978.00	1655.00	7482	20230616	-51.95	2136	20231031	68.31	5030	-28.53	20240326	3450	4.20	20240220	10750	-66.56	20230824	3070	17.10	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
35	20240624	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3605	-120	5	-3.22	186672275	51772	116.20	3680	3750	3560	4840	2610	3725	3605.66	0.96	0	8004	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1075	-3.69	2.18	12	0.17	-978.00	1655.00	7482	20230616	-51.82	2136	20231031	68.77	5030	-28.33	20240326	3450	4.49	20240220	10750	-66.47	20230824	3070	17.43	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
36	20240624	140816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-105	5	-2.82	172542805	47842	107.38	3680	3750	3560	4840	2610	3725	3606.51	0.96	0	10565	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1079	-3.70	2.19	12	0.16	-978.00	1655.00	7482	20230616	-51.62	2136	20231031	69.48	5030	-28.03	20240326	3450	4.93	20240220	10750	-66.33	20230824	3070	17.92	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
37	20240624	130813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-80	5	-2.15	168377030	46689	104.79	3680	3750	3560	4840	2610	3725	3606.35	0.96	0	10797	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1087	-3.73	2.20	12	0.16	-978.00	1655.00	7482	20230616	-51.28	2136	20231031	70.65	5030	-27.53	20240326	3450	5.65	20240220	10750	-66.09	20230824	3070	18.73	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
38	20240624	120815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3585	-140	5	-3.76	135400025	37515	84.20	3680	3750	3560	4840	2610	3725	3609.22	0.96	0	11357	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1069	-3.67	2.17	12	0.13	-978.00	1655.00	7482	20230616	-52.09	2136	20231031	67.84	5030	-28.73	20240326	3450	3.91	20240220	10750	-66.65	20230824	3070	16.78	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
39	20240624	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-105	5	-2.82	69101035	18932	42.49	3680	3750	3580	4840	2610	3725	3649.96	0.96	0	1238	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1079	-3.70	2.19	12	0.06	-978.00	1655.00	7482	20230616	-51.62	2136	20231031	69.48	5030	-28.03	20240326	3450	4.93	20240220	10750	-66.33	20230824	3070	17.92	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
40	20240624	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-20	5	-0.54	31247365	8475	19.02	3680	3750	3670	4840	2610	3725	3687.00	0.96	0	211	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1105	-3.79	2.24	12	0.03	-978.00	1655.00	7482	20230616	-50.48	2136	20231031	73.46	5030	-26.34	20240326	3450	7.39	20240220	10750	-65.53	20230824	3070	20.68	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
41	20240624	090816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	25	2	0.67	5189410	1402	3.15	3680	3750	3680	4840	2610	3725	3701.43	0.96	0	-24	3958	3841	3733	3616	3508	3787	3562	149	1115	500	2530	5	1	29813589	1118	-3.83	2.27	12	0.00	-978.00	1655.00	7482	20230616	-49.88	2136	20231031	75.56	5030	-25.45	20240326	3450	8.70	20240220	10750	-65.12	20230824	3070	22.15	20231031	0.65	N	115180	500	149 억		286040	N	N	0	N	00	N
42	20240621	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	-35	5	-0.93	164488290	44554	67.30	3765	3850	3625	4885	2635	3760	3691.89	0.99	0	-12346	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1111	-3.81	2.25	12	0.15	-978.00	1655.00	7593	20230615	-50.94	2136	20231031	74.39	5030	-25.94	20240326	3450	7.97	20240220	10750	-65.35	20230824	3070	21.34	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
43	20240621	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	10	2	0.27	140380290	38069	57.50	3765	3850	3625	4885	2635	3760	3687.52	0.99	0	-11129	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1124	-3.85	2.28	12	0.13	-978.00	1655.00	7593	20230615	-50.35	2136	20231031	76.50	5030	-25.05	20240326	3450	9.28	20240220	10750	-64.93	20230824	3070	22.80	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
44	20240621	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-80	5	-2.13	120365245	32679	49.36	3765	3850	3625	4885	2635	3760	3683.26	0.99	0	-9549	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1097	-3.76	2.22	12	0.11	-978.00	1655.00	7593	20230615	-51.53	2136	20231031	72.28	5030	-26.84	20240326	3450	6.67	20240220	10750	-65.77	20230824	3070	19.87	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
45	20240621	130750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-100	5	-2.66	94412410	25624	38.70	3765	3850	3625	4885	2635	3760	3684.53	0.99	0	-9637	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1091	-3.74	2.21	12	0.09	-978.00	1655.00	7593	20230615	-51.80	2136	20231031	71.35	5030	-27.24	20240326	3450	6.09	20240220	10750	-65.95	20230824	3070	19.22	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
46	20240621	120752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-90	5	-2.39	85762310	23262	35.14	3765	3850	3625	4885	2635	3760	3686.80	0.99	0	-9161	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1094	-3.75	2.22	12	0.08	-978.00	1655.00	7593	20230615	-51.67	2136	20231031	71.82	5030	-27.04	20240326	3450	6.38	20240220	10750	-65.86	20230824	3070	19.54	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
47	20240621	110749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-80	5	-2.13	57525795	15543	23.48	3765	3850	3640	4885	2635	3760	3701.07	0.99	0	-8221	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1097	-3.76	2.22	12	0.05	-978.00	1655.00	7593	20230615	-51.53	2136	20231031	72.28	5030	-26.84	20240326	3450	6.67	20240220	10750	-65.77	20230824	3070	19.87	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
48	20240621	100747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	-100	5	-2.66	41187780	11100	16.77	3765	3850	3640	4885	2635	3760	3710.61	0.99	0	-6454	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1091	-3.74	2.21	12	0.04	-978.00	1655.00	7593	20230615	-51.80	2136	20231031	71.35	5030	-27.24	20240326	3450	6.09	20240220	10750	-65.95	20230824	3070	19.22	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
49	20240621	090752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-10	5	-0.27	7749550	2053	3.10	3765	3850	3740	4885	2635	3760	3774.74	0.99	0	-1539	3940	3850	3755	3665	3570	3895	3710	149	1125	500	2550	5	1	29813589	1118	-3.83	2.27	12	0.01	-978.00	1655.00	7593	20230615	-50.61	2136	20231031	75.56	5030	-25.45	20240326	3450	8.70	20240220	10750	-65.12	20230824	3070	22.15	20231031	0.65	N	115180	500	149 억		296111	N	N	0	N	00	N
50	20240620	160745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	50	2	1.35	249113845	66206	53.08	3720	3845	3660	4820	2600	3710	3762.71	1.03	0	-2319	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1121	-3.84	2.27	12	0.22	-978.00	1655.00	7864	20230614	-52.19	2136	20231031	76.03	5030	-25.25	20240326	3450	8.99	20240220	10750	-65.02	20230824	3070	22.48	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
51	20240620	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	45	2	1.21	214038240	56863	45.59	3720	3845	3660	4820	2600	3710	3764.10	1.03	0	3142	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1120	-3.84	2.27	12	0.19	-978.00	1655.00	7864	20230614	-52.25	2136	20231031	75.80	5030	-25.35	20240326	3450	8.84	20240220	10750	-65.07	20230824	3070	22.31	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
52	20240620	140747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	110	2	2.96	174147150	46269	37.09	3720	3845	3660	4820	2600	3710	3763.80	1.03	0	830	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1139	-3.91	2.31	12	0.16	-978.00	1655.00	7864	20230614	-51.42	2136	20231031	78.84	5030	-24.06	20240326	3450	10.72	20240220	10750	-64.47	20230824	3070	24.43	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
53	20240620	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	105	2	2.83	158376610	42141	33.78	3720	3845	3660	4820	2600	3710	3758.25	1.03	0	-687	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1137	-3.90	2.31	12	0.14	-978.00	1655.00	7864	20230614	-51.49	2136	20231031	78.60	5030	-24.16	20240326	3450	10.58	20240220	10750	-64.51	20230824	3070	24.27	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
54	20240620	120746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	100	2	2.70	143233280	38173	30.60	3720	3845	3660	4820	2600	3710	3752.21	1.03	0	-1436	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1136	-3.90	2.30	12	0.13	-978.00	1655.00	7864	20230614	-51.55	2136	20231031	78.37	5030	-24.25	20240326	3450	10.43	20240220	10750	-64.56	20230824	3070	24.10	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
55	20240620	110748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	115	2	3.10	125364665	33464	26.83	3720	3845	3660	4820	2600	3710	3746.25	1.03	0	-3666	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1140	-3.91	2.31	12	0.11	-978.00	1655.00	7864	20230614	-51.36	2136	20231031	79.07	5030	-23.96	20240326	3450	10.87	20240220	10750	-64.42	20230824	3070	24.59	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
56	20240620	100746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	35	2	0.94	66245560	17952	14.39	3720	3750	3660	4820	2600	3710	3690.15	1.03	0	-5680	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1117	-3.83	2.26	12	0.06	-978.00	1655.00	7864	20230614	-52.38	2136	20231031	75.33	5030	-25.55	20240326	3450	8.55	20240220	10750	-65.16	20230824	3070	21.99	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
57	20240620	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	-20	5	-0.54	17963750	4859	3.90	3720	3750	3675	4820	2600	3710	3697.01	1.03	0	-1259	3990	3850	3655	3515	3320	3920	3585	149	1110	500	2520	5	1	29813589	1100	-3.77	2.23	12	0.02	-978.00	1655.00	7864	20230614	-53.08	2136	20231031	72.75	5030	-26.64	20240326	3450	6.96	20240220	10750	-65.67	20230824	3070	20.20	20231031	0.65	N	115180	500	149 억		308155	N	N	0	N	00	N
58	20240619	160744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	175	2	4.95	455761290	124237	239.35	3530	3795	3460	4595	2475	3535	3668.27	1.05	0	-5356	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1106	-3.79	2.24	12	0.42	-978.00	1655.00	7885	20230613	-52.95	2136	20231031	73.69	5030	-26.24	20240326	3450	7.54	20240220	10750	-65.49	20230824	3070	20.85	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
59	20240619	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	155	2	4.38	429000540	117020	225.44	3530	3795	3460	4595	2475	3535	3666.04	1.05	0	-7150	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1100	-3.77	2.23	12	0.39	-978.00	1655.00	7885	20230613	-53.20	2136	20231031	72.75	5030	-26.64	20240326	3450	6.96	20240220	10750	-65.67	20230824	3070	20.20	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
60	20240619	140749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	155	2	4.38	419424325	114423	220.44	3530	3795	3460	4595	2475	3535	3665.56	1.05	0	-8012	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1100	-3.77	2.23	12	0.38	-978.00	1655.00	7885	20230613	-53.20	2136	20231031	72.75	5030	-26.64	20240326	3450	6.96	20240220	10750	-65.67	20230824	3070	20.20	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
61	20240619	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	115	2	3.25	395436140	107845	207.77	3530	3795	3460	4595	2475	3535	3666.71	1.05	0	-10075	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1088	-3.73	2.21	12	0.36	-978.00	1655.00	7885	20230613	-53.71	2136	20231031	70.88	5030	-27.44	20240326	3450	5.80	20240220	10750	-66.05	20230824	3070	18.89	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
62	20240619	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3690	155	2	4.38	365726765	99733	192.14	3530	3795	3460	4595	2475	3535	3667.06	1.05	0	-9797	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1100	-3.77	2.23	12	0.33	-978.00	1655.00	7885	20230613	-53.20	2136	20231031	72.75	5030	-26.64	20240326	3450	6.96	20240220	10750	-65.67	20230824	3070	20.20	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
63	20240619	110743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	150	2	4.24	192187150	53115	102.33	3530	3765	3460	4595	2475	3535	3618.32	1.05	0	-4544	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1099	-3.77	2.23	12	0.18	-978.00	1655.00	7885	20230613	-53.27	2136	20231031	72.52	5030	-26.74	20240326	3450	6.81	20240220	10750	-65.72	20230824	3070	20.03	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
64	20240619	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3550	15	2	0.42	82433500	23129	44.56	3530	3700	3460	4595	2475	3535	3564.08	1.05	0	-5796	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1058	-3.63	2.15	12	0.08	-978.00	1655.00	7885	20230613	-54.98	2136	20231031	66.20	5030	-29.42	20240326	3450	2.90	20240220	10750	-66.98	20230824	3070	15.64	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
65	20240619	090751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	30	2	0.85	28845575	7970	15.35	3530	3700	3520	4595	2475	3535	3619.27	1.05	0	-798	3638	3586	3518	3466	3398	3552	3432	149	1060	500	2400	5	1	29813589	1063	-3.65	2.15	12	0.03	-978.00	1655.00	7885	20230613	-54.79	2136	20231031	66.90	5030	-29.13	20240326	3450	3.33	20240220	10750	-66.84	20230824	3070	16.12	20231031	0.65	N	115180	500	149 억		314269	N	N	0	N	00	N
66	20240618	160738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	-35	5	-0.98	182230385	51907	44.09	3570	3570	3450	4640	2500	3570	3510.71	1.03	0	6120	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1054	-3.61	2.14	12	0.17	-978.00	1655.00	7885	20230613	-55.17	2136	20231031	65.50	5030	-29.72	20240326	3450	2.46	20240618	10750	-67.12	20230824	3070	15.15	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
67	20240618	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-70	5	-1.96	172416475	49118	41.72	3570	3570	3450	4640	2500	3570	3510.25	1.03	0	6300	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1043	-3.58	2.11	12	0.16	-978.00	1655.00	7885	20230613	-55.61	2136	20231031	63.86	5030	-30.42	20240326	3450	1.45	20240618	10750	-67.44	20230824	3070	14.01	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
68	20240618	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	-40	5	-1.12	136915020	38956	33.09	3570	3570	3450	4640	2500	3570	3514.61	1.03	0	4345	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1052	-3.61	2.13	12	0.13	-978.00	1655.00	7885	20230613	-55.23	2136	20231031	65.26	5030	-29.82	20240326	3450	2.32	20240618	10750	-67.16	20230824	3070	14.98	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
69	20240618	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-30	5	-0.84	133858670	38091	32.35	3570	3570	3450	4640	2500	3570	3514.18	1.03	0	4347	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1055	-3.62	2.14	12	0.13	-978.00	1655.00	7885	20230613	-55.10	2136	20231031	65.73	5030	-29.62	20240326	3450	2.61	20240618	10750	-67.07	20230824	3070	15.31	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
70	20240618	120743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-50	5	-1.40	127949495	36413	30.93	3570	3570	3450	4640	2500	3570	3513.84	1.03	0	4452	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1049	-3.60	2.13	12	0.12	-978.00	1655.00	7885	20230613	-55.36	2136	20231031	64.79	5030	-30.02	20240326	3450	2.03	20240618	10750	-67.26	20230824	3070	14.66	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
71	20240618	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	0	3	0.00	107721580	30687	26.06	3570	3570	3450	4640	2500	3570	3510.33	1.03	0	3821	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1064	-3.65	2.16	12	0.10	-978.00	1655.00	7885	20230613	-54.72	2136	20231031	67.13	5030	-29.03	20240326	3450	3.48	20240618	10750	-66.79	20230824	3070	16.29	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
72	20240618	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-55	5	-1.54	59709780	17090	14.52	3570	3570	3450	4640	2500	3570	3493.84	1.03	0	2545	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1048	-3.59	2.12	12	0.06	-978.00	1655.00	7885	20230613	-55.42	2136	20231031	64.56	5030	-30.12	20240326	3450	1.88	20240618	10750	-67.30	20230824	3070	14.50	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
73	20240618	090746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3565	-5	5	-0.14	1349000	378	0.32	3570	3570	3560	4640	2500	3570	3568.78	1.03	0	-27	3783	3676	3613	3506	3443	3645	3475	149	1070	500	2420	5	1	29813589	1063	-3.65	2.15	12	0.00	-978.00	1655.00	7885	20230613	-54.79	2136	20231031	66.90	5030	-29.13	20240326	3450	3.33	20240220	10750	-66.84	20230824	3070	16.12	20231031	0.63	N	115180	500	149 억		308209	N	N	0	N	00	N
74	20240617	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-110	5	-2.99	422574530	117429	48.38	3660	3720	3550	4780	2580	3680	3598.56	1.03	0	-17258	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1064	-3.65	2.16	12	0.39	-978.00	1655.00	7885	20230613	-54.72	2136	20231031	67.13	5030	-29.03	20240326	3450	3.48	20240220	10750	-66.79	20230824	3070	16.29	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
75	20240617	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3620	-60	5	-1.63	372676670	103477	42.63	3660	3720	3550	4780	2580	3680	3601.54	1.03	0	-21308	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1079	-3.70	2.19	12	0.35	-978.00	1655.00	7885	20230613	-54.09	2136	20231031	69.48	5030	-28.03	20240326	3450	4.93	20240220	10750	-66.33	20230824	3070	17.92	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
76	20240617	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3575	-105	5	-2.85	268059405	74233	30.58	3660	3720	3550	4780	2580	3680	3611.05	1.03	0	-20109	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1066	-3.66	2.16	12	0.25	-978.00	1655.00	7885	20230613	-54.66	2136	20231031	67.37	5030	-28.93	20240326	3450	3.62	20240220	10750	-66.74	20230824	3070	16.45	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
77	20240617	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-70	5	-1.90	203320070	56137	23.13	3660	3720	3550	4780	2580	3680	3621.85	1.03	0	-19356	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1076	-3.69	2.18	12	0.19	-978.00	1655.00	7885	20230613	-54.22	2136	20231031	69.01	5030	-28.23	20240326	3450	4.64	20240220	10750	-66.42	20230824	3070	17.59	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
78	20240617	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-110	5	-2.99	121976940	33475	13.79	3660	3720	3570	4780	2580	3680	3643.82	1.03	0	-14680	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1064	-3.65	2.16	12	0.11	-978.00	1655.00	7885	20230613	-54.72	2136	20231031	67.13	5030	-29.03	20240326	3450	3.48	20240220	10750	-66.79	20230824	3070	16.29	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
79	20240617	110726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	-35	5	-0.95	76776550	20943	8.63	3660	3720	3615	4780	2580	3680	3665.98	1.03	0	-4095	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1087	-3.73	2.20	12	0.07	-978.00	1655.00	7885	20230613	-53.77	2136	20231031	70.65	5030	-27.53	20240326	3450	5.65	20240220	10750	-66.09	20230824	3070	18.73	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
80	20240617	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	20	2	0.54	42284890	11531	4.75	3660	3720	3615	4780	2580	3680	3667.06	1.03	0	2465	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1103	-3.78	2.24	12	0.04	-978.00	1655.00	7885	20230613	-53.08	2136	20231031	73.22	5030	-26.44	20240326	3450	7.25	20240220	10750	-65.58	20230824	3070	20.52	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
81	20240617	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-40	5	-1.09	11016450	3022	1.25	3660	3675	3630	4780	2580	3680	3645.42	1.03	0	-98	4220	3950	3730	3460	3240	3840	3350	149	1100	500	2500	5	1	29813589	1085	-3.72	2.20	12	0.01	-978.00	1655.00	7885	20230613	-53.84	2136	20231031	70.41	5030	-27.63	20240326	3450	5.51	20240220	10750	-66.14	20230824	3070	18.57	20231031	0.61	N	115180	500	149 억		307727	N	N	0	N	00	N
82	20240614	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-75	5	-2.00	887771840	242132	311.40	3895	4000	3510	4880	2630	3755	3666.43	0.98	0	16715	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1097	-3.76	2.22	12	0.81	-978.00	1655.00	7885	20230613	-53.33	2136	20231031	72.28	5030	-26.84	20240326	3450	6.67	20240220	11300	-67.43	20230614	3070	19.87	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
83	20240614	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-115	5	-3.06	826333435	225392	289.87	3895	4000	3510	4880	2630	3755	3666.15	0.98	0	22677	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1085	-3.72	2.20	12	0.76	-978.00	1655.00	7885	20230613	-53.84	2136	20231031	70.41	5030	-27.63	20240326	3450	5.51	20240220	11300	-67.79	20230614	3070	18.57	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
84	20240614	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-115	5	-3.06	362518655	95572	122.91	3895	4000	3635	4880	2630	3755	3793.20	0.98	0	1544	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1085	-3.72	2.20	12	0.32	-978.00	1655.00	7885	20230613	-53.84	2136	20231031	70.41	5030	-27.63	20240326	3450	5.51	20240220	11300	-67.79	20230614	3070	18.57	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
85	20240614	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	40	2	1.07	219588040	56924	73.21	3895	4000	3705	4880	2630	3755	3857.81	0.98	0	-805	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1131	-3.88	2.29	12	0.19	-978.00	1655.00	7885	20230613	-51.87	2136	20231031	77.67	5030	-24.55	20240326	3450	10.00	20240220	11300	-66.42	20230614	3070	23.62	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
86	20240614	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	85	2	2.26	206504530	53466	68.76	3895	4000	3705	4880	2630	3755	3862.62	0.98	0	-1134	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1145	-3.93	2.32	12	0.18	-978.00	1655.00	7885	20230613	-51.30	2136	20231031	79.78	5030	-23.66	20240326	3450	11.30	20240220	11300	-66.02	20230614	3070	25.08	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
87	20240614	110719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	95	2	2.53	182341895	47110	60.59	3895	4000	3705	4880	2630	3755	3870.89	0.98	0	-2077	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1148	-3.94	2.33	12	0.16	-978.00	1655.00	7885	20230613	-51.17	2136	20231031	80.24	5030	-23.46	20240326	3450	11.59	20240220	11300	-65.93	20230614	3070	25.41	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
88	20240614	100717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	90	2	2.40	173239425	44735	57.53	3895	4000	3705	4880	2630	3755	3872.93	0.98	0	-2407	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1146	-3.93	2.32	12	0.15	-978.00	1655.00	7885	20230613	-51.24	2136	20231031	80.01	5030	-23.56	20240326	3450	11.45	20240220	11300	-65.97	20230614	3070	25.24	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
89	20240614	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	145	2	3.86	73856385	18819	24.20	3895	4000	3855	4880	2630	3755	3925.79	0.98	0	-2242	3918	3836	3733	3651	3548	3785	3600	149	1125	500	2550	5	1	29813589	1163	-3.99	2.36	12	0.06	-978.00	1655.00	7885	20230613	-50.54	2136	20231031	82.58	5030	-22.47	20240326	3450	13.04	20240220	11300	-65.49	20230614	3070	27.04	20231031	0.62	N	115180	500	149 억		292302	N	N	0	N	00	N
90	20240613	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	5	2	0.13	287279740	77598	72.34	3815	3815	3630	4875	2625	3750	3702.15	0.97	0	4983	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1120	-3.84	2.27	12	0.26	-978.00	1655.00	7885	20230613	-52.38	2136	20231031	75.80	5030	-25.35	20240326	3450	8.84	20240220	11330	-66.86	20230613	3070	22.31	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
91	20240613	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	5	2	0.13	281711195	76114	70.95	3815	3815	3630	4875	2625	3750	3701.17	0.97	0	5310	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1120	-3.84	2.27	12	0.26	-978.00	1655.00	7885	20230613	-52.38	2136	20231031	75.80	5030	-25.35	20240326	3450	8.84	20240220	11330	-66.86	20230613	3070	22.31	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
92	20240613	140717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	5	2	0.13	270860640	73218	68.25	3815	3815	3630	4875	2625	3750	3699.37	0.97	0	5648	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1120	-3.84	2.27	12	0.25	-978.00	1655.00	7885	20230613	-52.38	2136	20231031	75.80	5030	-25.35	20240326	3450	8.84	20240220	11330	-66.86	20230613	3070	22.31	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
93	20240613	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	-15	5	-0.40	260877695	70544	65.76	3815	3815	3630	4875	2625	3750	3698.08	0.97	0	6624	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1114	-3.82	2.26	12	0.24	-978.00	1655.00	7885	20230613	-52.63	2136	20231031	74.86	5030	-25.75	20240326	3450	8.26	20240220	11330	-67.03	20230613	3070	21.66	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
94	20240613	120718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-75	5	-2.00	250463630	67728	63.13	3815	3815	3630	4875	2625	3750	3698.08	0.97	0	7507	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1096	-3.76	2.22	12	0.23	-978.00	1655.00	7885	20230613	-53.39	2136	20231031	72.05	5030	-26.94	20240326	3450	6.52	20240220	11330	-67.56	20230613	3070	19.71	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
95	20240613	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-30	5	-0.80	90278105	24113	22.48	3815	3815	3700	4875	2625	3750	3743.96	0.97	0	-1698	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1109	-3.80	2.25	12	0.08	-978.00	1655.00	7885	20230613	-52.82	2136	20231031	74.16	5030	-26.04	20240326	3450	7.83	20240220	11330	-67.17	20230613	3070	21.17	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
96	20240613	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	20	2	0.53	45811255	12222	11.39	3815	3815	3700	4875	2625	3750	3748.26	0.97	0	823	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1124	-3.85	2.28	12	0.04	-978.00	1655.00	7885	20230613	-52.19	2136	20231031	76.50	5030	-25.05	20240326	3450	9.28	20240220	11330	-66.73	20230613	3070	22.80	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
97	20240613	090721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	35	2	0.93	9515890	2526	2.35	3815	3815	3750	4875	2625	3750	3767.18	0.97	0	179	4000	3875	3775	3650	3550	3825	3600	149	1125	500	2550	5	1	29813589	1128	-3.87	2.29	12	0.01	-978.00	1655.00	7885	20230613	-52.00	2136	20231031	77.20	5030	-24.75	20240326	3450	9.71	20240220	11330	-66.59	20230613	3070	23.29	20231031	0.64	N	115180	500	149 억		288278	N	N	0	N	00	N
98	20240612	160705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-85	5	-2.22	402868395	107261	75.23	3900	3900	3675	4985	2685	3835	3756.00	0.98	0	-4489	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1118	-3.83	2.27	12	0.36	-978.00	1655.00	7885	20230613	-52.44	2136	20231031	75.56	5030	-25.45	20240326	3450	8.70	20240220	11330	-66.90	20230613	3070	22.15	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
99	20240612	150716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-40	5	-1.04	375620765	100054	70.17	3900	3900	3675	4985	2685	3835	3754.18	0.98	0	-5008	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1131	-3.88	2.29	12	0.34	-978.00	1655.00	7885	20230613	-51.87	2136	20231031	77.67	5030	-24.55	20240326	3450	10.00	20240220	11330	-66.50	20230613	3070	23.62	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
100	20240612	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-55	5	-1.43	343775635	91677	64.30	3900	3900	3675	4985	2685	3835	3749.86	0.98	0	-5179	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1127	-3.87	2.28	12	0.31	-978.00	1655.00	7885	20230613	-52.06	2136	20231031	76.97	5030	-24.85	20240326	3450	9.57	20240220	11330	-66.64	20230613	3070	23.13	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
101	20240612	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-85	5	-2.22	332565645	88696	62.21	3900	3900	3675	4985	2685	3835	3749.50	0.98	0	-5475	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1118	-3.83	2.27	12	0.30	-978.00	1655.00	7885	20230613	-52.44	2136	20231031	75.56	5030	-25.45	20240326	3450	8.70	20240220	11330	-66.90	20230613	3070	22.15	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
102	20240612	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-150	5	-3.91	321501650	85740	60.13	3900	3900	3675	4985	2685	3835	3749.73	0.98	0	-5613	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1099	-3.77	2.23	12	0.29	-978.00	1655.00	7885	20230613	-53.27	2136	20231031	72.52	5030	-26.74	20240326	3450	6.81	20240220	11330	-67.48	20230613	3070	20.03	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
103	20240612	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-135	5	-3.52	200811430	53092	37.24	3900	3900	3690	4985	2685	3835	3782.33	0.98	0	-8464	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1103	-3.78	2.24	12	0.18	-978.00	1655.00	7885	20230613	-53.08	2136	20231031	73.22	5030	-26.44	20240326	3450	7.25	20240220	11330	-67.34	20230613	3070	20.52	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
104	20240612	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	15	2	0.39	48427440	12561	8.81	3900	3900	3830	4985	2685	3835	3855.38	0.98	0	-1389	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1148	-3.94	2.33	12	0.04	-978.00	1655.00	7885	20230613	-51.17	2136	20231031	80.24	5030	-23.46	20240326	3450	11.59	20240220	11330	-66.02	20230613	3070	25.41	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
105	20240612	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	20	2	0.52	3854345	989	0.69	3900	3900	3855	4985	2685	3835	3897.21	0.98	0	-25	4075	3955	3890	3770	3705	3922	3737	149	1150	500	2600	5	1	29813589	1149	-3.94	2.33	12	0.00	-978.00	1655.00	7885	20230613	-51.11	2136	20231031	80.48	5030	-23.36	20240326	3450	11.74	20240220	11330	-65.98	20230613	3070	25.57	20231031	0.64	N	115180	500	149 억		292748	N	N	0	N	00	N
106	20240610	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-15	5	-0.37	240454575	60335	203.05	4025	4030	3950	5230	2820	4025	3985.32	1.10	0	-10	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1093	-4.10	2.42	12	0.22	-978.00	1655.00	7885	20230613	-49.14	2136	20231031	87.73	5030	-20.28	20240326	3450	16.23	20240220	11330	-64.61	20230613	3070	30.62	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
107	20240610	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	-55	5	-1.37	200614900	50328	169.37	4025	4030	3950	5230	2820	4025	3986.15	1.10	0	2565	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1082	-4.06	2.40	12	0.18	-978.00	1655.00	7885	20230613	-49.65	2136	20231031	85.86	5030	-21.07	20240326	3450	15.07	20240220	11330	-64.96	20230613	3070	29.32	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
108	20240610	140706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-45	5	-1.12	138003475	34611	116.48	4025	4030	3950	5230	2820	4025	3987.27	1.10	0	3178	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1085	-4.07	2.40	12	0.13	-978.00	1655.00	7885	20230613	-49.52	2136	20231031	86.33	5030	-20.87	20240326	3450	15.36	20240220	11330	-64.87	20230613	3070	29.64	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
109	20240610	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-25	5	-0.62	84409225	21200	71.34	4025	4030	3950	5230	2820	4025	3981.57	1.10	0	-24	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1090	-4.09	2.42	12	0.08	-978.00	1655.00	7885	20230613	-49.27	2136	20231031	87.27	5030	-20.48	20240326	3450	15.94	20240220	11330	-64.70	20230613	3070	30.29	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
110	20240610	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	-45	5	-1.12	81539605	20481	68.92	4025	4030	3950	5230	2820	4025	3981.23	1.10	0	520	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1085	-4.07	2.40	12	0.08	-978.00	1655.00	7885	20230613	-49.52	2136	20231031	86.33	5030	-20.87	20240326	3450	15.36	20240220	11330	-64.87	20230613	3070	29.64	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
111	20240610	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-25	5	-0.62	71074160	17852	60.08	4025	4030	3950	5230	2820	4025	3981.30	1.10	0	742	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1090	-4.09	2.42	12	0.07	-978.00	1655.00	7885	20230613	-49.27	2136	20231031	87.27	5030	-20.48	20240326	3450	15.94	20240220	11330	-64.70	20230613	3070	30.29	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
112	20240610	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-65	5	-1.61	41095325	10351	34.83	4025	4025	3950	5230	2820	4025	3970.18	1.10	0	642	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1079	-4.05	2.39	12	0.04	-978.00	1655.00	7885	20230613	-49.78	2136	20231031	85.39	5030	-21.27	20240326	3450	14.78	20240220	11330	-65.05	20230613	3070	28.99	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
113	20240610	090710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-35	5	-0.87	9615620	2429	8.17	4025	4025	3950	5230	2820	4025	3958.67	1.10	0	1354	4105	4065	4000	3960	3895	4085	3980	136	1205	500	2730	5	1	27255390	1087	-4.08	2.41	12	0.01	-978.00	1655.00	7885	20230613	-49.40	2136	20231031	86.80	5030	-20.68	20240326	3450	15.65	20240220	11330	-64.78	20230613	3070	29.97	20231031	0.67	N	115180	500	136 억		299735	N	N	0	N	00	N
114	20240607	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4025	35	2	0.88	118167365	29715	54.48	4000	4040	3935	5180	2795	3990	3976.69	1.14	0	-9839	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1097	-4.12	2.43	12	0.11	-978.00	1655.00	7885	20230613	-48.95	2136	20231031	88.44	5030	-19.98	20240326	3450	16.67	20240220	11330	-64.47	20230613	3070	31.11	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
115	20240607	150734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	5	2	0.13	108428955	27288	50.03	4000	4040	3935	5180	2795	3990	3973.50	1.14	0	-9286	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1089	-4.08	2.41	12	0.10	-978.00	1655.00	7885	20230613	-49.33	2136	20231031	87.03	5030	-20.58	20240326	3450	15.80	20240220	11330	-64.74	20230613	3070	30.13	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
116	20240607	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	20	2	0.50	100071325	25191	46.19	4000	4040	3935	5180	2795	3990	3972.50	1.14	0	-8510	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1093	-4.10	2.42	12	0.09	-978.00	1655.00	7885	20230613	-49.14	2136	20231031	87.73	5030	-20.28	20240326	3450	16.23	20240220	11330	-64.61	20230613	3070	30.62	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
117	20240607	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	40	2	1.00	92353210	23273	42.67	4000	4040	3935	5180	2795	3990	3968.26	1.14	0	-7602	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1098	-4.12	2.44	12	0.09	-978.00	1655.00	7885	20230613	-48.89	2136	20231031	88.67	5030	-19.88	20240326	3450	16.81	20240220	11330	-64.43	20230613	3070	31.27	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
118	20240607	120729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-30	5	-0.75	74601750	18842	34.55	4000	4040	3935	5180	2795	3990	3959.33	1.14	0	-7068	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1079	-4.05	2.39	12	0.07	-978.00	1655.00	7885	20230613	-49.78	2136	20231031	85.39	5030	-21.27	20240326	3450	14.78	20240220	11330	-65.05	20230613	3070	28.99	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
119	20240607	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-30	5	-0.75	68123970	17201	31.54	4000	4040	3935	5180	2795	3990	3960.47	1.14	0	-7065	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1079	-4.05	2.39	12	0.06	-978.00	1655.00	7885	20230613	-49.78	2136	20231031	85.39	5030	-21.27	20240326	3450	14.78	20240220	11330	-65.05	20230613	3070	28.99	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
120	20240607	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3965	-25	5	-0.63	31421655	7889	14.46	4000	4040	3950	5180	2795	3990	3982.97	1.14	0	-5164	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1081	-4.05	2.40	12	0.03	-978.00	1655.00	7885	20230613	-49.71	2136	20231031	85.63	5030	-21.17	20240326	3450	14.93	20240220	11330	-65.00	20230613	3070	29.15	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
121	20240607	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4035	45	2	1.13	798945	198	0.36	4000	4040	4000	5180	2795	3990	4035.08	1.14	0	-97	4130	4060	4005	3935	3880	4032	3907	136	1190	500	2710	5	1	27255390	1100	-4.13	2.44	12	0.00	-978.00	1655.00	7885	20230613	-48.83	2136	20231031	88.90	5030	-19.78	20240326	3450	16.96	20240220	11330	-64.39	20230613	3070	31.43	20231031	0.66	N	115180	500	136 억		309915	N	N	0	N	00	N
122	20240605	160726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3990	-40	5	-0.99	218484655	54542	80.87	4030	4075	3950	5230	2825	4030	4005.81	1.14	0	-1938	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1087	-4.08	2.41	12	0.20	-978.00	1655.00	7885	20230613	-49.40	2136	20231031	86.80	5030	-20.68	20240326	3450	15.65	20240220	11330	-64.78	20230613	3070	29.97	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
123	20240605	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-15	5	-0.37	205064350	51184	75.89	4030	4075	3950	5230	2825	4030	4006.42	1.14	0	-1556	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1094	-4.11	2.43	12	0.19	-978.00	1655.00	7885	20230613	-49.08	2136	20231031	87.97	5030	-20.18	20240326	3450	16.38	20240220	11330	-64.56	20230613	3070	30.78	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
124	20240605	140725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-30	5	-0.74	180252360	45000	66.72	4030	4075	3950	5230	2825	4030	4005.61	1.14	0	-1224	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1090	-4.09	2.42	12	0.17	-978.00	1655.00	7885	20230613	-49.27	2136	20231031	87.27	5030	-20.48	20240326	3450	15.94	20240220	11330	-64.70	20230613	3070	30.29	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
125	20240605	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-30	5	-0.74	175223145	43745	64.86	4030	4075	3950	5230	2825	4030	4005.56	1.14	0	-820	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1090	-4.09	2.42	12	0.16	-978.00	1655.00	7885	20230613	-49.27	2136	20231031	87.27	5030	-20.48	20240326	3450	15.94	20240220	11330	-64.70	20230613	3070	30.29	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
126	20240605	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3995	-35	5	-0.87	160385630	40034	59.36	4030	4075	3950	5230	2825	4030	4006.24	1.14	0	-172	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1089	-4.08	2.41	12	0.15	-978.00	1655.00	7885	20230613	-49.33	2136	20231031	87.03	5030	-20.58	20240326	3450	15.80	20240220	11330	-64.74	20230613	3070	30.13	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
127	20240605	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-20	5	-0.50	150163760	37486	55.58	4030	4075	3950	5230	2825	4030	4005.86	1.14	0	205	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1093	-4.10	2.42	12	0.14	-978.00	1655.00	7885	20230613	-49.14	2136	20231031	87.73	5030	-20.28	20240326	3450	16.23	20240220	11330	-64.61	20230613	3070	30.62	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
128	20240605	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	-25	5	-0.62	132582805	33095	49.07	4030	4075	3950	5230	2825	4030	4006.13	1.14	0	284	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1092	-4.10	2.42	12	0.12	-978.00	1655.00	7885	20230613	-49.21	2136	20231031	87.50	5030	-20.38	20240326	3450	16.09	20240220	11330	-64.65	20230613	3070	30.46	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
129	20240605	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	45	2	1.12	15841220	3927	5.82	4030	4075	4010	5230	2825	4030	4033.92	1.14	0	383	4343	4186	4108	3951	3873	4147	3912	136	1200	500	2740	5	1	27255390	1111	-4.17	2.46	12	0.01	-978.00	1655.00	7885	20230613	-48.32	2136	20231031	90.78	5030	-18.99	20240326	3450	18.12	20240220	11330	-64.03	20230613	3070	32.74	20231031	0.66	N	115180	500	136 억		311849	N	N	0	N	00	N
130	20240604	160717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-170	5	-4.05	277157190	67338	127.31	4135	4265	4030	5460	2940	4200	4116.98	1.14	0	785	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1098	-4.12	2.44	12	0.25	-978.00	1655.00	7885	20230613	-48.89	2136	20231031	88.67	5030	-19.88	20240326	3450	16.81	20240220	11330	-64.43	20230613	3070	31.27	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
131	20240604	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-150	5	-3.57	260291275	63158	119.40	4135	4265	4045	5460	2940	4200	4121.27	1.14	0	2297	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1104	-4.14	2.45	12	0.23	-978.00	1655.00	7885	20230613	-48.64	2136	20231031	89.61	5030	-19.48	20240326	3450	17.39	20240220	11330	-64.25	20230613	3070	31.92	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
132	20240604	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-105	5	-2.50	202937255	49035	92.70	4135	4265	4050	5460	2940	4200	4138.62	1.14	0	4738	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1116	-4.19	2.47	12	0.18	-978.00	1655.00	7885	20230613	-48.07	2136	20231031	91.71	5030	-18.59	20240326	3450	18.70	20240220	11330	-63.86	20230613	3070	33.39	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
133	20240604	130716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-100	5	-2.38	179761160	43377	82.01	4135	4265	4050	5460	2940	4200	4144.16	1.14	0	6069	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1117	-4.19	2.48	12	0.16	-978.00	1655.00	7885	20230613	-48.00	2136	20231031	91.95	5030	-18.49	20240326	3450	18.84	20240220	11330	-63.81	20230613	3070	33.55	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
134	20240604	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-30	5	-0.71	126194255	30264	57.22	4135	4265	4105	5460	2940	4200	4169.78	1.14	0	5413	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1137	-4.26	2.52	12	0.11	-978.00	1655.00	7885	20230613	-47.11	2136	20231031	95.22	5030	-17.10	20240326	3450	20.87	20240220	11330	-63.20	20230613	3070	35.83	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
135	20240604	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	10	2	0.24	116343215	27909	52.76	4135	4265	4105	5460	2940	4200	4168.66	1.14	0	5806	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1147	-4.30	2.54	12	0.10	-978.00	1655.00	7885	20230613	-46.61	2136	20231031	97.10	5030	-16.30	20240326	3450	22.03	20240220	11330	-62.84	20230613	3070	37.13	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
136	20240604	100714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	20	2	0.48	97181375	23345	44.13	4135	4265	4105	5460	2940	4200	4162.83	1.14	0	6057	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1150	-4.31	2.55	12	0.09	-978.00	1655.00	7885	20230613	-46.48	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	11330	-62.75	20230613	3070	37.46	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
137	20240604	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-35	5	-0.83	23810375	5764	10.90	4135	4175	4105	5460	2940	4200	4130.88	1.14	0	664	4360	4280	4200	4120	4040	4320	4160	136	1260	500	2850	5	1	27255390	1135	-4.26	2.52	12	0.02	-978.00	1655.00	7885	20230613	-47.18	2136	20231031	94.99	5030	-17.20	20240326	3450	20.72	20240220	11330	-63.24	20230613	3070	35.67	20231031	0.67	N	115180	500	136 억		311058	N	N	0	N	00	N
138	20240603	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-35	5	-0.83	221187445	52888	66.33	4120	4280	4120	5500	2965	4235	4182.19	1.14	0	2813	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1145	-4.29	2.54	12	0.19	-978.00	1655.00	7885	20230613	-46.73	2136	20231031	96.63	5030	-16.50	20240326	3450	21.74	20240220	11330	-62.93	20230613	3070	36.81	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
139	20240603	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-55	5	-1.30	209182005	50019	62.73	4120	4280	4120	5500	2965	4235	4182.05	1.14	0	4350	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1139	-4.27	2.53	12	0.18	-978.00	1655.00	7885	20230613	-46.99	2136	20231031	95.69	5030	-16.90	20240326	3450	21.16	20240220	11330	-63.11	20230613	3070	36.16	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
140	20240603	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-80	5	-1.89	168882720	40416	50.69	4120	4280	4120	5500	2965	4235	4178.61	1.14	0	6570	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1132	-4.25	2.51	12	0.15	-978.00	1655.00	7885	20230613	-47.31	2136	20231031	94.52	5030	-17.40	20240326	3450	20.43	20240220	11330	-63.33	20230613	3070	35.34	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
141	20240603	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-15	5	-0.35	132051940	31560	39.58	4120	4280	4120	5500	2965	4235	4184.16	1.14	0	7518	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1150	-4.31	2.55	12	0.12	-978.00	1655.00	7885	20230613	-46.48	2136	20231031	97.57	5030	-16.10	20240326	3450	22.32	20240220	11330	-62.75	20230613	3070	37.46	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
142	20240603	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-45	5	-1.06	125536890	30011	37.64	4120	4280	4120	5500	2965	4235	4183.03	1.14	0	7543	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1142	-4.28	2.53	12	0.11	-978.00	1655.00	7885	20230613	-46.86	2136	20231031	96.16	5030	-16.70	20240326	3450	21.45	20240220	11330	-63.02	20230613	3070	36.48	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
143	20240603	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-40	5	-0.94	117263920	28043	35.17	4120	4280	4120	5500	2965	4235	4181.58	1.14	0	7576	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1143	-4.29	2.53	12	0.10	-978.00	1655.00	7885	20230613	-46.80	2136	20231031	96.40	5030	-16.60	20240326	3450	21.59	20240220	11330	-62.97	20230613	3070	36.64	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
144	20240603	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	5	2	0.12	76423700	18251	22.89	4120	4280	4120	5500	2965	4235	4187.37	1.14	0	3614	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1156	-4.34	2.56	12	0.07	-978.00	1655.00	7885	20230613	-46.23	2136	20231031	98.50	5030	-15.71	20240326	3450	22.90	20240220	11330	-62.58	20230613	3070	38.11	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N
145	20240603	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-70	5	-1.65	34631490	8366	10.49	4120	4225	4120	5500	2965	4235	4139.55	1.14	0	3891	4458	4346	4168	4056	3878	4402	4112	136	1265	500	2870	5	1	27255390	1135	-4.26	2.52	12	0.03	-978.00	1655.00	7885	20230613	-47.18	2136	20231031	94.99	5030	-17.20	20240326	3450	20.72	20240220	11330	-63.24	20230613	3070	35.67	20231031	0.67	N	115180	500	136 억		311934	N	N	0	N	00	N