KissMeData/237820/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	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	10	2	0.18	171649100	29930	54.35	5700	5830	5690	7410	3990	5700	5736.65	0.40	0	4014	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	732	25.38	0.90	12	0.23	225.00	6338.00	10660	20240306	-46.44	4000	20231030	42.75	10660	-46.44	20240306	5140	11.09	20240201	10660	-46.44	20240306	4000	42.75	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
3	20240628	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	40	2	0.70	138173390	24059	43.69	5700	5830	5690	7410	3990	5700	5743.11	0.40	0	3865	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	736	25.51	0.91	12	0.19	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
4	20240628	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	40	2	0.70	119288830	20756	37.69	5700	5830	5690	7410	3990	5700	5747.20	0.40	0	3560	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	736	25.51	0.91	12	0.16	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
5	20240628	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	20	2	0.35	88790270	15430	28.02	5700	5830	5690	7410	3990	5700	5754.39	0.40	0	2610	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	734	25.42	0.90	12	0.12	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5140	11.28	20240201	10660	-46.34	20240306	4000	43.00	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
6	20240628	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	70	2	1.23	80209860	13936	25.31	5700	5830	5690	7410	3990	5700	5755.59	0.40	0	2609	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	740	25.64	0.91	12	0.11	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
7	20240628	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5750	50	2	0.88	68529120	11911	21.63	5700	5830	5690	7410	3990	5700	5753.43	0.40	0	2377	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	738	25.56	0.91	12	0.09	225.00	6338.00	10660	20240306	-46.06	4000	20231030	43.75	10660	-46.06	20240306	5140	11.87	20240201	10660	-46.06	20240306	4000	43.75	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
8	20240628	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	100	2	1.75	64317610	11181	20.30	5700	5830	5690	7410	3990	5700	5752.40	0.40	0	2441	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	744	25.78	0.92	12	0.09	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5140	12.84	20240201	10660	-45.59	20240306	4000	45.00	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
9	20240628	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	70	2	1.23	27780980	4854	8.81	5700	5830	5690	7410	3990	5700	5723.32	0.40	0	1346	6073	5886	5793	5606	5513	5840	5560	64	1710	500	3530	10	1	12827140	740	25.64	0.91	12	0.04	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	3.99	N	237820	500	64 억		51096	N	N	0	N	00	N
10	20240627	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-160	5	-2.73	314989210	54322	137.62	5810	5980	5700	7610	4110	5860	5799.29	0.37	0	4152	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	731	25.33	0.90	12	0.42	225.00	6338.00	10660	20240306	-46.53	4000	20231030	42.50	10660	-46.53	20240306	5140	10.89	20240201	10660	-46.53	20240306	4000	42.50	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
11	20240627	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5780	-80	5	-1.37	249824490	42903	108.69	5810	5980	5770	7610	4110	5860	5822.92	0.37	0	3376	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	741	25.69	0.91	12	0.33	225.00	6338.00	10660	20240306	-45.78	4000	20231030	44.50	10660	-45.78	20240306	5140	12.45	20240201	10660	-45.78	20240306	4000	44.50	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
12	20240627	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-60	5	-1.02	150758150	25942	65.72	5810	5890	5770	7610	4110	5860	5811.16	0.37	0	5756	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	744	25.78	0.92	12	0.20	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5140	12.84	20240201	10660	-45.59	20240306	4000	45.00	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
13	20240627	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-30	5	-0.51	126738570	21791	55.20	5810	5890	5770	7610	4110	5860	5815.89	0.37	0	5329	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	748	25.91	0.92	12	0.17	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5140	13.42	20240201	10660	-45.31	20240306	4000	45.75	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
14	20240627	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-30	5	-0.51	118862580	20433	51.76	5810	5890	5770	7610	4110	5860	5816.97	0.37	0	5357	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	748	25.91	0.92	12	0.16	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5140	13.42	20240201	10660	-45.31	20240306	4000	45.75	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
15	20240627	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-10	5	-0.17	89839370	15425	39.08	5810	5890	5780	7610	4110	5860	5824.03	0.37	0	4939	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	750	26.00	0.92	12	0.12	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	5140	13.81	20240201	10660	-45.12	20240306	4000	46.25	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
16	20240627	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-30	5	-0.51	61273700	10518	26.65	5810	5890	5780	7610	4110	5860	5825.27	0.37	0	2498	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	748	25.91	0.92	12	0.08	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5140	13.42	20240201	10660	-45.31	20240306	4000	45.75	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
17	20240627	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-20	5	-0.34	8988080	1541	3.90	5810	5860	5810	7610	4110	5860	5830.71	0.37	0	714	6073	5966	5913	5806	5753	5940	5780	64	1750	500	3630	10	1	12827140	749	25.96	0.92	12	0.01	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5140	13.62	20240201	10660	-45.22	20240306	4000	46.00	20231030	4.03	N	237820	500	64 억		46979	N	N	0	N	00	N
18	20240626	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-110	5	-1.84	210400780	35519	30.64	5910	6020	5860	7760	4180	5970	5924.15	0.34	0	3369	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	752	26.04	0.92	12	0.28	225.00	6338.00	10660	20240306	-45.03	4000	20231030	46.50	10660	-45.03	20240306	5140	14.01	20240201	10660	-45.03	20240306	4000	46.50	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
19	20240626	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-40	5	-0.67	163075320	27458	23.68	5910	6020	5890	7760	4180	5970	5939.08	0.34	0	3093	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	761	26.36	0.94	12	0.21	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5140	15.37	20240201	10660	-44.37	20240306	4000	48.25	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
20	20240626	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-10	5	-0.17	128722870	21652	18.68	5910	6020	5890	7760	4180	5970	5945.08	0.34	0	2190	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	764	26.49	0.94	12	0.17	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5140	15.95	20240201	10660	-44.09	20240306	4000	49.00	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
21	20240626	131030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-20	5	-0.34	120946470	20347	17.55	5910	6020	5890	7760	4180	5970	5944.19	0.34	0	1772	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	763	26.44	0.94	12	0.16	225.00	6338.00	10660	20240306	-44.18	4000	20231030	48.75	10660	-44.18	20240306	5140	15.76	20240201	10660	-44.18	20240306	4000	48.75	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
22	20240626	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-10	5	-0.17	111375530	18740	16.16	5910	6020	5890	7760	4180	5970	5943.20	0.34	0	1772	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	764	26.49	0.94	12	0.15	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5140	15.95	20240201	10660	-44.09	20240306	4000	49.00	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
23	20240626	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5990	20	2	0.34	100774300	16961	14.63	5910	6020	5890	7760	4180	5970	5941.53	0.34	0	1772	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	768	26.62	0.95	12	0.13	225.00	6338.00	10660	20240306	-43.81	4000	20231030	49.75	10660	-43.81	20240306	5140	16.54	20240201	10660	-43.81	20240306	4000	49.75	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
24	20240626	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-40	5	-0.67	51852190	8761	7.56	5910	5970	5890	7760	4180	5970	5918.52	0.34	0	1127	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	761	26.36	0.94	12	0.07	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5140	15.37	20240201	10660	-44.37	20240306	4000	48.25	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
25	20240626	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5950	-20	5	-0.34	21437310	3616	3.12	5910	5970	5890	7760	4180	5970	5928.45	0.34	0	736	6256	6112	5996	5852	5736	6055	5795	64	1790	500	3700	10	1	12827140	763	26.44	0.94	12	0.03	225.00	6338.00	10660	20240306	-44.18	4000	20231030	48.75	10660	-44.18	20240306	5140	15.76	20240201	10660	-44.18	20240306	4000	48.75	20231030	4.07	N	237820	500	64 억		43564	N	N	0	N	00	N
26	20240625	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	683533840	114569	52.24	6080	6140	5880	7760	4180	5970	5966.10	0.49	0	-18710	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	766	26.53	0.94	12	0.89	225.00	6338.00	10660	20240306	-44.00	4000	20231030	49.25	10660	-44.00	20240306	5140	16.15	20240201	10660	-44.00	20240306	4000	49.25	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
27	20240625	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	650860080	109087	49.74	6080	6140	5880	7760	4180	5970	5966.43	0.49	0	-17425	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	766	26.53	0.94	12	0.85	225.00	6338.00	10660	20240306	-44.00	4000	20231030	49.25	10660	-44.00	20240306	5140	16.15	20240201	10660	-44.00	20240306	4000	49.25	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
28	20240625	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5900	-70	5	-1.17	562783590	94258	42.98	6080	6140	5880	7760	4180	5970	5970.67	0.49	0	-15850	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	757	26.22	0.93	12	0.73	225.00	6338.00	10660	20240306	-44.65	4000	20231030	47.50	10660	-44.65	20240306	5140	14.79	20240201	10660	-44.65	20240306	4000	47.50	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
29	20240625	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5940	-30	5	-0.50	495964460	82931	37.81	6080	6140	5880	7760	4180	5970	5980.45	0.49	0	-15962	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	762	26.40	0.94	12	0.65	225.00	6338.00	10660	20240306	-44.28	4000	20231030	48.50	10660	-44.28	20240306	5140	15.56	20240201	10660	-44.28	20240306	4000	48.50	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
30	20240625	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5930	-40	5	-0.67	475490530	79466	36.23	6080	6140	5880	7760	4180	5970	5983.57	0.49	0	-15016	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	761	26.36	0.94	12	0.62	225.00	6338.00	10660	20240306	-44.37	4000	20231030	48.25	10660	-44.37	20240306	5140	15.37	20240201	10660	-44.37	20240306	4000	48.25	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
31	20240625	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	0	3	0.00	453652510	75784	34.55	6080	6140	5880	7760	4180	5970	5986.13	0.49	0	-15070	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	766	26.53	0.94	12	0.59	225.00	6338.00	10660	20240306	-44.00	4000	20231030	49.25	10660	-44.00	20240306	5140	16.15	20240201	10660	-44.00	20240306	4000	49.25	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
32	20240625	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5910	-60	5	-1.01	399459660	66605	30.37	6080	6140	5900	7760	4180	5970	5997.44	0.49	0	-13938	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	758	26.27	0.93	12	0.52	225.00	6338.00	10660	20240306	-44.56	4000	20231030	47.75	10660	-44.56	20240306	5140	14.98	20240201	10660	-44.56	20240306	4000	47.75	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
33	20240625	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	70	2	1.17	199210630	32978	15.04	6080	6140	5970	7760	4180	5970	6040.72	0.49	0	-1702	6190	6080	5860	5750	5530	6135	5805	64	1790	500	3700	10	1	12827140	775	26.84	0.95	12	0.26	225.00	6338.00	10660	20240306	-43.34	4000	20231030	51.00	10660	-43.34	20240306	5140	17.51	20240201	10660	-43.34	20240306	4000	51.00	20231030	4.11	N	237820	500	64 억		62223	N	N	0	N	00	N
34	20240624	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5970	170	2	2.93	546178780	94856	94.25	5780	5970	5640	7540	4060	5800	5754.44	0.33	0	20397	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	766	26.53	0.94	12	0.74	225.00	6338.00	10660	20240306	-44.00	4000	20231030	49.25	10660	-44.00	20240306	5140	16.15	20240201	10660	-44.00	20240306	4000	49.25	20231030	4.18	N	237820	500	64 억		41936	N	Y	0	N	00	N
35	20240624	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5880	80	2	1.38	447945230	78292	77.79	5780	5900	5640	7540	4060	5800	5721.47	0.33	0	22192	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	754	26.13	0.93	12	0.61	225.00	6338.00	10660	20240306	-44.84	4000	20231030	47.00	10660	-44.84	20240306	5140	14.40	20240201	10660	-44.84	20240306	4000	47.00	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
36	20240624	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	335277100	58845	58.47	5780	5790	5640	7540	4060	5800	5697.63	0.33	0	18996	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	736	25.51	0.91	12	0.46	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
37	20240624	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-100	5	-1.72	281916740	49468	49.15	5780	5790	5640	7540	4060	5800	5698.97	0.33	0	17619	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	731	25.33	0.90	12	0.39	225.00	6338.00	10660	20240306	-46.53	4000	20231030	42.50	10660	-46.53	20240306	5140	10.89	20240201	10660	-46.53	20240306	4000	42.50	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
38	20240624	121024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5720	-80	5	-1.38	248075660	43529	43.25	5780	5790	5640	7540	4060	5800	5699.08	0.33	0	16429	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	734	25.42	0.90	12	0.34	225.00	6338.00	10660	20240306	-46.34	4000	20231030	43.00	10660	-46.34	20240306	5140	11.28	20240201	10660	-46.34	20240306	4000	43.00	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
39	20240624	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	-100	5	-1.72	107961870	18830	18.71	5780	5790	5700	7540	4060	5800	5733.50	0.33	0	-811	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	731	25.33	0.90	12	0.15	225.00	6338.00	10660	20240306	-46.53	4000	20231030	42.50	10660	-46.53	20240306	5140	10.89	20240201	10660	-46.53	20240306	4000	42.50	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
40	20240624	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5770	-30	5	-0.52	70690550	12307	12.23	5780	5790	5710	7540	4060	5800	5743.92	0.33	0	706	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	740	25.64	0.91	12	0.10	225.00	6338.00	10660	20240306	-45.87	4000	20231030	44.25	10660	-45.87	20240306	5140	12.26	20240201	10660	-45.87	20240306	4000	44.25	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
41	20240624	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	-60	5	-1.03	26804690	4655	4.63	5780	5790	5730	7540	4060	5800	5758.24	0.33	0	-1323	6066	5932	5866	5732	5666	5900	5700	64	1740	500	3590	10	1	12827140	736	25.51	0.91	12	0.04	225.00	6338.00	10660	20240306	-46.15	4000	20231030	43.50	10660	-46.15	20240306	5140	11.67	20240201	10660	-46.15	20240306	4000	43.50	20231030	4.18	N	237820	500	64 억		41936	N	N	0	N	00	N
42	20240621	160950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5800	-210	5	-3.49	573315180	98133	166.27	6000	6000	5800	7810	4210	6010	5842.18	0.48	0	-20005	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	744	25.78	0.92	12	0.77	225.00	6338.00	10660	20240306	-45.59	4000	20231030	45.00	10660	-45.59	20240306	5140	12.84	20240201	10660	-45.59	20240306	4000	45.00	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
43	20240621	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5810	-200	5	-3.33	528377900	90386	153.14	6000	6000	5800	7810	4210	6010	5845.43	0.48	0	-19595	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	745	25.82	0.92	12	0.70	225.00	6338.00	10660	20240306	-45.50	4000	20231030	45.25	10660	-45.50	20240306	5140	13.04	20240201	10660	-45.50	20240306	4000	45.25	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
44	20240621	140949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-170	5	-2.83	415368080	70942	120.20	6000	6000	5810	7810	4210	6010	5854.60	0.48	0	-9069	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	749	25.96	0.92	12	0.55	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5140	13.62	20240201	10660	-45.22	20240306	4000	46.00	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
45	20240621	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5860	-150	5	-2.50	334947290	57159	96.84	6000	6000	5810	7810	4210	6010	5859.39	0.48	0	1863	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	752	26.04	0.92	12	0.45	225.00	6338.00	10660	20240306	-45.03	4000	20231030	46.50	10660	-45.03	20240306	5140	14.01	20240201	10660	-45.03	20240306	4000	46.50	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
46	20240621	120953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5850	-160	5	-2.66	320711190	54724	92.72	6000	6000	5810	7810	4210	6010	5859.97	0.48	0	1883	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	750	26.00	0.92	12	0.43	225.00	6338.00	10660	20240306	-45.12	4000	20231030	46.25	10660	-45.12	20240306	5140	13.81	20240201	10660	-45.12	20240306	4000	46.25	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
47	20240621	110950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5830	-180	5	-3.00	295187680	50348	85.30	6000	6000	5810	7810	4210	6010	5862.36	0.48	0	2153	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	748	25.91	0.92	12	0.39	225.00	6338.00	10660	20240306	-45.31	4000	20231030	45.75	10660	-45.31	20240306	5140	13.42	20240201	10660	-45.31	20240306	4000	45.75	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
48	20240621	100947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5840	-170	5	-2.83	237041510	40379	68.41	6000	6000	5810	7810	4210	6010	5869.72	0.48	0	3847	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	749	25.96	0.92	12	0.31	225.00	6338.00	10660	20240306	-45.22	4000	20231030	46.00	10660	-45.22	20240306	5140	13.62	20240201	10660	-45.22	20240306	4000	46.00	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
49	20240621	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5960	-50	5	-0.83	23081360	3864	6.55	6000	6000	5920	7810	4210	6010	5971.43	0.48	0	-152	6196	6102	6056	5962	5916	6080	5940	64	1800	500	3720	10	1	12827140	764	26.49	0.94	12	0.03	225.00	6338.00	10660	20240306	-44.09	4000	20231030	49.00	10660	-44.09	20240306	5140	15.95	20240201	10660	-44.09	20240306	4000	49.00	20231030	4.21	N	237820	500	64 억		61874	N	N	0	N	00	N
50	20240620	160945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6010	-80	5	-1.31	341094420	56393	100.58	6090	6150	6010	7910	4270	6090	6048.52	0.55	0	-8695	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	771	26.71	0.95	12	0.44	225.00	6338.00	10660	20240306	-43.62	4000	20231030	50.25	10660	-43.62	20240306	5140	16.93	20240201	10660	-43.62	20240306	4000	50.25	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
51	20240620	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6020	-70	5	-1.15	317760720	52512	93.66	6090	6150	6010	7910	4270	6090	6051.20	0.55	0	-7562	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	772	26.76	0.95	12	0.41	225.00	6338.00	10660	20240306	-43.53	4000	20231030	50.50	10660	-43.53	20240306	5140	17.12	20240201	10660	-43.53	20240306	4000	50.50	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
52	20240620	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-50	5	-0.82	269565230	44509	79.39	6090	6150	6010	7910	4270	6090	6056.42	0.55	0	-6573	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	775	26.84	0.95	12	0.35	225.00	6338.00	10660	20240306	-43.34	4000	20231030	51.00	10660	-43.34	20240306	5140	17.51	20240201	10660	-43.34	20240306	4000	51.00	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
53	20240620	130948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6030	-60	5	-0.99	242243880	39985	71.32	6090	6150	6010	7910	4270	6090	6058.37	0.55	0	-5379	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	773	26.80	0.95	12	0.31	225.00	6338.00	10660	20240306	-43.43	4000	20231030	50.75	10660	-43.43	20240306	5140	17.32	20240201	10660	-43.43	20240306	4000	50.75	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
54	20240620	120946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-40	5	-0.66	202104690	33328	59.44	6090	6150	6010	7910	4270	6090	6064.11	0.55	0	-1508	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	776	26.89	0.95	12	0.26	225.00	6338.00	10660	20240306	-43.25	4000	20231030	51.25	10660	-43.25	20240306	5140	17.70	20240201	10660	-43.25	20240306	4000	51.25	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
55	20240620	110947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6040	-50	5	-0.82	176139550	29036	51.79	6090	6150	6010	7910	4270	6090	6066.25	0.55	0	2476	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	775	26.84	0.95	12	0.23	225.00	6338.00	10660	20240306	-43.34	4000	20231030	51.00	10660	-43.34	20240306	5140	17.51	20240201	10660	-43.34	20240306	4000	51.00	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
56	20240620	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-10	5	-0.16	152712110	25166	44.89	6090	6150	6010	7910	4270	6090	6068.19	0.55	0	2504	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	780	27.02	0.96	12	0.20	225.00	6338.00	10660	20240306	-42.96	4000	20231030	52.00	10660	-42.96	20240306	5140	18.29	20240201	10660	-42.96	20240306	4000	52.00	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
57	20240620	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6120	30	2	0.49	63136700	10366	18.49	6090	6150	6070	7910	4270	6090	6090.75	0.55	0	1206	6216	6152	6086	6022	5956	6185	6055	64	1820	500	3770	10	1	12827140	785	27.20	0.97	12	0.08	225.00	6338.00	10660	20240306	-42.59	4000	20231030	53.00	10660	-42.59	20240306	5140	19.07	20240201	10660	-42.59	20240306	4000	53.00	20231030	4.28	N	237820	500	64 억		70588	N	N	0	N	00	N
58	20240619	160942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	30	2	0.50	333005740	54782	79.64	6030	6150	6020	7870	4250	6060	6078.64	0.50	0	6788	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	781	27.07	0.96	12	0.43	225.00	6338.00	10660	20240306	-42.87	4000	20231030	52.25	10660	-42.87	20240306	5140	18.48	20240201	10660	-42.87	20240306	4000	52.25	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
59	20240619	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	0	3	0.00	299523220	49265	71.62	6030	6150	6020	7870	4250	6060	6079.84	0.50	0	4552	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	777	26.93	0.96	12	0.38	225.00	6338.00	10660	20240306	-43.15	4000	20231030	51.50	10660	-43.15	20240306	5140	17.90	20240201	10660	-43.15	20240306	4000	51.50	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
60	20240619	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	40	2	0.66	252977780	41593	60.47	6030	6150	6020	7870	4250	6060	6082.23	0.50	0	3935	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	782	27.11	0.96	12	0.32	225.00	6338.00	10660	20240306	-42.78	4000	20231030	52.50	10660	-42.78	20240306	5140	18.68	20240201	10660	-42.78	20240306	4000	52.50	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
61	20240619	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6050	-10	5	-0.17	220425170	36229	52.67	6030	6150	6020	7870	4250	6060	6084.23	0.50	0	3128	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	776	26.89	0.95	12	0.28	225.00	6338.00	10660	20240306	-43.25	4000	20231030	51.25	10660	-43.25	20240306	5140	17.70	20240201	10660	-43.25	20240306	4000	51.25	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
62	20240619	120940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	10	2	0.17	190593680	31311	45.52	6030	6150	6020	7870	4250	6060	6087.13	0.50	0	3431	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	779	26.98	0.96	12	0.24	225.00	6338.00	10660	20240306	-43.06	4000	20231030	51.75	10660	-43.06	20240306	5140	18.09	20240201	10660	-43.06	20240306	4000	51.75	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
63	20240619	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6100	40	2	0.66	116723400	19242	27.97	6030	6120	6020	7870	4250	6060	6066.08	0.50	0	2235	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	782	27.11	0.96	12	0.15	225.00	6338.00	10660	20240306	-42.78	4000	20231030	52.50	10660	-42.78	20240306	5140	18.68	20240201	10660	-42.78	20240306	4000	52.50	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
64	20240619	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	30	2	0.50	59213660	9776	14.21	6030	6090	6020	7870	4250	6060	6057.04	0.50	0	1336	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	781	27.07	0.96	12	0.08	225.00	6338.00	10660	20240306	-42.87	4000	20231030	52.25	10660	-42.87	20240306	5140	18.48	20240201	10660	-42.87	20240306	4000	52.25	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
65	20240619	090950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	0	3	0.00	21605670	3576	5.20	6030	6090	6020	7870	4250	6060	6041.80	0.50	0	-271	6246	6152	6096	6002	5946	6125	5975	64	1810	500	3750	10	1	12827140	777	26.93	0.96	12	0.03	225.00	6338.00	10660	20240306	-43.15	4000	20231030	51.50	10660	-43.15	20240306	5140	17.90	20240201	10660	-43.15	20240306	4000	51.50	20231030	4.32	N	237820	500	64 억		63828	N	N	0	N	00	N
66	20240618	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-100	5	-1.62	407500390	66900	57.84	6160	6190	6040	8000	4320	6160	6091.34	0.57	0	-8451	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	777	26.93	0.96	12	0.52	225.00	6338.00	10660	20240306	-43.15	4000	20231030	51.50	10660	-43.15	20240306	5140	17.90	20240201	10660	-43.15	20240306	4000	51.50	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
67	20240618	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-100	5	-1.62	371408290	60936	52.69	6160	6190	6040	8000	4320	6160	6095.05	0.57	0	-9484	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	777	26.93	0.96	12	0.48	225.00	6338.00	10660	20240306	-43.15	4000	20231030	51.50	10660	-43.15	20240306	5140	17.90	20240201	10660	-43.15	20240306	4000	51.50	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
68	20240618	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6080	-80	5	-1.30	319051570	52291	45.21	6160	6190	6050	8000	4320	6160	6101.46	0.57	0	-10459	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	780	27.02	0.96	12	0.41	225.00	6338.00	10660	20240306	-42.96	4000	20231030	52.00	10660	-42.96	20240306	5140	18.29	20240201	10660	-42.96	20240306	4000	52.00	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
69	20240618	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6060	-100	5	-1.62	296587890	48596	42.02	6160	6190	6050	8000	4320	6160	6103.13	0.57	0	-9986	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	777	26.93	0.96	12	0.38	225.00	6338.00	10660	20240306	-43.15	4000	20231030	51.50	10660	-43.15	20240306	5140	17.90	20240201	10660	-43.15	20240306	4000	51.50	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
70	20240618	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6070	-90	5	-1.46	249897300	40888	35.35	6160	6190	6060	8000	4320	6160	6111.75	0.57	0	-9391	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	779	26.98	0.96	12	0.32	225.00	6338.00	10660	20240306	-43.06	4000	20231030	51.75	10660	-43.06	20240306	5140	18.09	20240201	10660	-43.06	20240306	4000	51.75	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
71	20240618	110939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6090	-70	5	-1.14	212188690	34675	29.98	6160	6190	6060	8000	4320	6160	6119.36	0.57	0	-8502	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	781	27.07	0.96	12	0.27	225.00	6338.00	10660	20240306	-42.87	4000	20231030	52.25	10660	-42.87	20240306	5140	18.48	20240201	10660	-42.87	20240306	4000	52.25	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
72	20240618	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6110	-50	5	-0.81	146811870	23930	20.69	6160	6190	6090	8000	4320	6160	6135.05	0.57	0	-8343	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	784	27.16	0.96	12	0.19	225.00	6338.00	10660	20240306	-42.68	4000	20231030	52.75	10660	-42.68	20240306	5140	18.87	20240201	10660	-42.68	20240306	4000	52.75	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
73	20240618	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	0	3	0.00	18822050	3055	2.64	6160	6190	6160	8000	4320	6160	6161.06	0.57	0	-591	6420	6290	6220	6090	6020	6255	6055	64	1840	500	3810	10	1	12827140	790	27.38	0.97	12	0.02	225.00	6338.00	10660	20240306	-42.21	4000	20231030	54.00	10660	-42.21	20240306	5140	19.84	20240201	10660	-42.21	20240306	4000	54.00	20231030	4.27	N	237820	500	64 억		72610	N	N	0	N	00	N
74	20240617	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	-100	5	-1.60	671683820	107873	65.32	6270	6350	6150	8130	4390	6260	6226.53	0.67	0	-12549	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	790	27.38	0.97	12	0.84	225.00	6338.00	10660	20240306	-42.21	4000	20231030	54.00	10660	-42.21	20240306	5140	19.84	20240201	10660	-42.21	20240306	4000	54.00	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
75	20240617	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-80	5	-1.28	599391210	96139	58.21	6270	6350	6160	8130	4390	6260	6234.50	0.67	0	-12003	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	793	27.47	0.98	12	0.75	225.00	6338.00	10660	20240306	-42.03	4000	20231030	54.50	10660	-42.03	20240306	5140	20.23	20240201	10660	-42.03	20240306	4000	54.50	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
76	20240617	140929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-40	5	-0.64	463935190	74237	44.95	6270	6350	6190	8130	4390	6260	6249.31	0.67	0	-1546	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	798	27.64	0.98	12	0.58	225.00	6338.00	10660	20240306	-41.65	4000	20231030	55.50	10660	-41.65	20240306	5140	21.01	20240201	10660	-41.65	20240306	4000	55.50	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
77	20240617	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-20	5	-0.32	424242390	67845	41.08	6270	6350	6190	8130	4390	6260	6253.06	0.67	0	-23	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	800	27.73	0.98	12	0.53	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
78	20240617	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-20	5	-0.32	359905770	57478	34.80	6270	6350	6200	8130	4390	6260	6261.64	0.67	0	8470	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	800	27.73	0.98	12	0.45	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
79	20240617	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	-40	5	-0.64	290992710	46394	28.09	6270	6350	6220	8130	4390	6260	6272.34	0.67	0	10372	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	798	27.64	0.98	12	0.36	225.00	6338.00	10660	20240306	-41.65	4000	20231030	55.50	10660	-41.65	20240306	5140	21.01	20240201	10660	-41.65	20240306	4000	55.50	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
80	20240617	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	50	2	0.80	156443290	24830	15.04	6270	6350	6270	8130	4390	6260	6301.41	0.67	0	10182	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	809	28.04	1.00	12	0.19	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
81	20240617	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	20	2	0.32	61852040	9811	5.94	6270	6350	6270	8130	4390	6260	6306.74	0.67	0	5382	6493	6376	6283	6166	6073	6330	6120	64	1870	500	3880	10	1	12827140	806	27.91	0.99	12	0.08	225.00	6338.00	10660	20240306	-41.09	4000	20231030	57.00	10660	-41.09	20240306	5140	22.18	20240201	10660	-41.09	20240306	4000	57.00	20231030	4.35	N	237820	500	64 억		85782	N	N	0	N	00	N
82	20240614	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-130	5	-2.03	1006788580	160462	103.73	6320	6400	6190	8300	4480	6390	6274.33	0.46	0	26776	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	803	27.82	0.99	12	1.25	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	5140	21.79	20240201	10660	-41.28	20240306	4000	56.50	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
83	20240614	150807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	-80	5	-1.25	957996900	152699	98.71	6320	6400	6190	8300	4480	6390	6273.75	0.46	0	27687	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	809	28.04	1.00	12	1.19	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
84	20240614	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-100	5	-1.56	674518080	107780	69.67	6320	6400	6190	8300	4480	6390	6258.27	0.46	0	14442	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	807	27.96	0.99	12	0.84	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
85	20240614	130808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-130	5	-2.03	605973590	96866	62.62	6320	6400	6190	8300	4480	6390	6255.78	0.46	0	9016	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	803	27.82	0.99	12	0.76	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	5140	21.79	20240201	10660	-41.28	20240306	4000	56.50	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
86	20240614	120811	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	-180	5	-2.82	558767760	89295	57.72	6320	6400	6190	8300	4480	6390	6257.53	0.46	0	10494	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	797	27.60	0.98	12	0.70	225.00	6338.00	10660	20240306	-41.74	4000	20231030	55.25	10660	-41.74	20240306	5140	20.82	20240201	10660	-41.74	20240306	4000	55.25	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
87	20240614	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-140	5	-2.19	515227540	82281	53.19	6320	6400	6190	8300	4480	6390	6261.79	0.46	0	10210	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	802	27.78	0.99	12	0.64	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	5140	21.60	20240201	10660	-41.37	20240306	4000	56.25	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
88	20240614	100910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-130	5	-2.03	377310060	60077	38.84	6320	6400	6220	8300	4480	6390	6280.42	0.46	0	14369	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	803	27.82	0.99	12	0.47	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	5140	21.79	20240201	10660	-41.28	20240306	4000	56.50	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
89	20240614	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6360	-30	5	-0.47	98823010	15574	10.07	6320	6400	6320	8300	4480	6390	6345.36	0.46	0	7208	6630	6510	6450	6330	6270	6480	6300	64	1910	500	3960	10	1	12827140	816	28.27	1.00	12	0.12	225.00	6338.00	10660	20240306	-40.34	4000	20231030	59.00	10660	-40.34	20240306	5140	23.74	20240201	10660	-40.34	20240306	4000	59.00	20231030	4.72	N	237820	500	64 억		58614	N	N	0	N	00	N
90	20240613	160902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6390	-170	5	-2.59	920765230	142555	50.21	6440	6570	6390	8520	4600	6560	6460.19	0.33	0	16401	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	820	28.40	1.01	12	1.11	225.00	6338.00	10660	20240306	-40.06	4000	20231030	59.75	10660	-40.06	20240306	5140	24.32	20240201	10660	-40.06	20240306	4000	59.75	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
91	20240613	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-130	5	-1.98	783015130	121034	42.63	6440	6570	6420	8520	4600	6560	6469.37	0.33	0	14650	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	825	28.58	1.01	12	0.94	225.00	6338.00	10660	20240306	-39.68	4000	20231030	60.75	10660	-39.68	20240306	5140	25.10	20240201	10660	-39.68	20240306	4000	60.75	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
92	20240613	140908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6530	-30	5	-0.46	625851340	96659	34.04	6440	6570	6420	8520	4600	6560	6474.83	0.33	0	12537	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	838	29.02	1.03	12	0.75	225.00	6338.00	10660	20240306	-38.74	4000	20231030	63.25	10660	-38.74	20240306	5140	27.04	20240201	10660	-38.74	20240306	4000	63.25	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
93	20240613	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-70	5	-1.07	563808900	87102	30.68	6440	6570	6420	8520	4600	6560	6472.96	0.33	0	13870	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	832	28.84	1.02	12	0.68	225.00	6338.00	10660	20240306	-39.12	4000	20231030	62.25	10660	-39.12	20240306	5140	26.26	20240201	10660	-39.12	20240306	4000	62.25	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
94	20240613	120909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-80	5	-1.22	479551140	74063	26.09	6440	6570	6420	8520	4600	6560	6474.90	0.33	0	10952	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	831	28.80	1.02	12	0.58	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	5140	26.07	20240201	10660	-39.21	20240306	4000	62.00	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
95	20240613	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-70	5	-1.07	409881090	63337	22.31	6440	6570	6420	8520	4600	6560	6471.42	0.33	0	10013	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	832	28.84	1.02	12	0.49	225.00	6338.00	10660	20240306	-39.12	4000	20231030	62.25	10660	-39.12	20240306	5140	26.26	20240201	10660	-39.12	20240306	4000	62.25	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
96	20240613	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-90	5	-1.37	322385800	49843	17.55	6440	6570	6420	8520	4600	6560	6468.01	0.33	0	8176	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	830	28.76	1.02	12	0.39	225.00	6338.00	10660	20240306	-39.31	4000	20231030	61.75	10660	-39.31	20240306	5140	25.88	20240201	10660	-39.31	20240306	4000	61.75	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
97	20240613	090911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6480	-80	5	-1.22	186649010	28845	10.16	6440	6570	6440	8520	4600	6560	6470.73	0.33	0	6891	7020	6790	6580	6350	6140	6905	6465	64	1960	500	4060	10	1	12827140	831	28.80	1.02	12	0.22	225.00	6338.00	10660	20240306	-39.21	4000	20231030	62.00	10660	-39.21	20240306	5140	26.07	20240201	10660	-39.21	20240306	4000	62.00	20231030	4.49	N	237820	500	64 억		42171	N	N	0	N	00	N
98	20240612	160854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6560	60	2	0.92	1768057530	271286	11.73	6460	6810	6370	8450	4550	6500	6517.31	0.06	0	34275	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	841	29.16	1.04	12	2.11	225.00	6338.00	10660	20240306	-38.46	4000	20231030	64.00	10660	-38.46	20240306	5140	27.63	20240201	10660	-38.46	20240306	4000	64.00	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
99	20240612	150906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6570	70	2	1.08	1645507450	252658	10.92	6460	6810	6370	8450	4550	6500	6512.79	0.06	0	29999	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	843	29.20	1.04	12	1.97	225.00	6338.00	10660	20240306	-38.37	4000	20231030	64.25	10660	-38.37	20240306	5140	27.82	20240201	10660	-38.37	20240306	4000	64.25	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
100	20240612	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6440	-60	5	-0.92	915910590	142076	6.14	6460	6550	6370	8450	4550	6500	6446.62	0.06	0	25145	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	826	28.62	1.02	12	1.11	225.00	6338.00	10660	20240306	-39.59	4000	20231030	61.00	10660	-39.59	20240306	5140	25.29	20240201	10660	-39.59	20240306	4000	61.00	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
101	20240612	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6490	-10	5	-0.15	816875720	126786	5.48	6460	6550	6370	8450	4550	6500	6442.95	0.06	0	26005	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	832	28.84	1.02	12	0.99	225.00	6338.00	10660	20240306	-39.12	4000	20231030	62.25	10660	-39.12	20240306	5140	26.26	20240201	10660	-39.12	20240306	4000	62.25	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
102	20240612	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	-80	5	-1.23	670142520	104055	4.50	6460	6550	6370	8450	4550	6500	6440.27	0.06	0	21702	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	824	28.53	1.01	12	0.81	225.00	6338.00	10660	20240306	-39.77	4000	20231030	60.50	10660	-39.77	20240306	5140	24.90	20240201	10660	-39.77	20240306	4000	60.50	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
103	20240612	110857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6400	-100	5	-1.54	566049160	87786	3.79	6460	6550	6390	8450	4550	6500	6448.06	0.06	0	21647	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	821	28.44	1.01	12	0.68	225.00	6338.00	10660	20240306	-39.96	4000	20231030	60.00	10660	-39.96	20240306	5140	24.51	20240201	10660	-39.96	20240306	4000	60.00	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
104	20240612	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-30	5	-0.46	467016130	72387	3.13	6460	6550	6390	8450	4550	6500	6451.66	0.06	0	20265	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	830	28.76	1.02	12	0.56	225.00	6338.00	10660	20240306	-39.31	4000	20231030	61.75	10660	-39.31	20240306	5140	25.88	20240201	10660	-39.31	20240306	4000	61.75	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
105	20240612	090901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6430	-70	5	-1.08	202433730	31537	1.36	6460	6490	6390	8450	4550	6500	6418.92	0.06	0	12768	7773	7136	6813	6176	5853	6975	6015	64	1950	500	4030	10	1	12827140	825	28.58	1.01	12	0.25	225.00	6338.00	10660	20240306	-39.68	4000	20231030	60.75	10660	-39.68	20240306	5140	25.10	20240201	10660	-39.68	20240306	4000	60.75	20231030	4.39	N	237820	500	64 억		7128	N	N	0	N	00	N
106	20240610	160851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6420	210	2	3.38	832581590	131930	270.11	6150	6430	6140	8070	4350	6210	6308.58	0.65	0	-2764	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	824	28.53	1.01	12	1.03	225.00	6338.00	10660	20240306	-39.77	4000	20231030	60.50	10660	-39.77	20240306	5140	24.90	20240201	10660	-39.77	20240306	4000	60.50	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
107	20240610	150900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6370	160	2	2.58	568439660	90664	185.62	6150	6380	6140	8070	4350	6210	6269.75	0.65	0	1243	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	817	28.31	1.01	12	0.71	225.00	6338.00	10660	20240306	-40.24	4000	20231030	59.25	10660	-40.24	20240306	5140	23.93	20240201	10660	-40.24	20240306	4000	59.25	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
108	20240610	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	40	2	0.64	246894940	39646	81.17	6150	6310	6140	8070	4350	6210	6227.50	0.65	0	6543	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	802	27.78	0.99	12	0.31	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	5140	21.60	20240201	10660	-41.37	20240306	4000	56.25	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
109	20240610	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	50	2	0.81	207769280	33364	68.31	6150	6310	6140	8070	4350	6210	6227.36	0.65	0	5398	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	803	27.82	0.99	12	0.26	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	5140	21.79	20240201	10660	-41.28	20240306	4000	56.50	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
110	20240610	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	30	2	0.48	162700510	26155	53.55	6150	6310	6140	8070	4350	6210	6220.64	0.65	0	5200	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	800	27.73	0.98	12	0.20	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
111	20240610	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	40	2	0.64	144387400	23213	47.53	6150	6310	6140	8070	4350	6210	6220.12	0.65	0	4463	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	802	27.78	0.99	12	0.18	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	5140	21.60	20240201	10660	-41.37	20240306	4000	56.25	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
112	20240610	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	30	2	0.48	119543260	19214	39.34	6150	6310	6140	8070	4350	6210	6221.69	0.65	0	3498	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	800	27.73	0.98	12	0.15	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
113	20240610	090859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-10	5	-0.16	29632930	4813	9.85	6150	6200	6140	8070	4350	6210	6156.62	0.65	0	24	6403	6306	6223	6126	6043	6355	6175	64	1860	500	3850	10	1	12827140	795	27.56	0.98	12	0.04	225.00	6338.00	10660	20240306	-41.84	4000	20231030	55.00	10660	-41.84	20240306	5140	20.62	20240201	10660	-41.84	20240306	4000	55.00	20231030	4.61	N	237820	500	64 억		82840	N	N	0	N	00	N
114	20240607	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	80	2	1.31	285651480	45894	62.48	6140	6320	6140	7960	4300	6130	6224.16	0.59	0	7523	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	797	27.60	0.98	12	0.36	225.00	6338.00	10660	20240306	-41.74	4000	20231030	55.25	10660	-41.74	20240306	5140	20.82	20240201	10660	-41.74	20240306	4000	55.25	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
115	20240607	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	50	2	0.82	258657920	41532	56.54	6140	6320	6140	7960	4300	6130	6227.92	0.59	0	6538	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	793	27.47	0.98	12	0.32	225.00	6338.00	10660	20240306	-42.03	4000	20231030	54.50	10660	-42.03	20240306	5140	20.23	20240201	10660	-42.03	20240306	4000	54.50	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
116	20240607	140924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	70	2	1.14	235851980	37848	51.53	6140	6320	6140	7960	4300	6130	6231.56	0.59	0	5423	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	795	27.56	0.98	12	0.30	225.00	6338.00	10660	20240306	-41.84	4000	20231030	55.00	10660	-41.84	20240306	5140	20.62	20240201	10660	-41.84	20240306	4000	55.00	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
117	20240607	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6270	140	2	2.28	187513790	30090	40.97	6140	6320	6140	7960	4300	6130	6231.76	0.59	0	4286	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	804	27.87	0.99	12	0.23	225.00	6338.00	10660	20240306	-41.18	4000	20231030	56.75	10660	-41.18	20240306	5140	21.98	20240201	10660	-41.18	20240306	4000	56.75	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
118	20240607	120924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6210	80	2	1.31	172907850	27754	37.79	6140	6320	6140	7960	4300	6130	6230.02	0.59	0	3392	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	797	27.60	0.98	12	0.22	225.00	6338.00	10660	20240306	-41.74	4000	20231030	55.25	10660	-41.74	20240306	5140	20.82	20240201	10660	-41.74	20240306	4000	55.25	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
119	20240607	110910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6220	90	2	1.47	155672670	24979	34.01	6140	6320	6140	7960	4300	6130	6232.14	0.59	0	3280	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	798	27.64	0.98	12	0.19	225.00	6338.00	10660	20240306	-41.65	4000	20231030	55.50	10660	-41.65	20240306	5140	21.01	20240201	10660	-41.65	20240306	4000	55.50	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
120	20240607	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	110	2	1.79	132064970	21170	28.82	6140	6320	6140	7960	4300	6130	6238.31	0.59	0	3134	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	800	27.73	0.98	12	0.17	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
121	20240607	090922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6160	30	2	0.49	38809020	6280	8.55	6140	6230	6140	7960	4300	6130	6179.78	0.59	0	1006	6323	6226	6163	6066	6003	6195	6035	64	1830	500	3800	10	1	12827140	790	27.38	0.97	12	0.05	225.00	6338.00	10660	20240306	-42.21	4000	20231030	54.00	10660	-42.21	20240306	5140	19.84	20240201	10660	-42.21	20240306	4000	54.00	20231030	4.63	N	237820	500	64 억		75317	N	N	0	N	00	N
122	20240605	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-120	5	-1.92	440419330	71495	154.33	6240	6260	6100	8120	4380	6250	6159.71	0.56	0	3260	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	786	27.24	0.97	12	0.56	225.00	6338.00	10660	20240306	-42.50	4000	20231030	53.25	10660	-42.50	20240306	5140	19.26	20240201	10660	-42.50	20240306	4000	53.25	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
123	20240605	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6130	-120	5	-1.92	373192070	60536	130.67	6240	6260	6100	8120	4380	6250	6164.23	0.56	0	-341	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	786	27.24	0.97	12	0.47	225.00	6338.00	10660	20240306	-42.50	4000	20231030	53.25	10660	-42.50	20240306	5140	19.26	20240201	10660	-42.50	20240306	4000	53.25	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
124	20240605	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-70	5	-1.12	305417050	49513	106.88	6240	6260	6100	8120	4380	6250	6167.76	0.56	0	-3229	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	793	27.47	0.98	12	0.39	225.00	6338.00	10660	20240306	-42.03	4000	20231030	54.50	10660	-42.03	20240306	5140	20.23	20240201	10660	-42.03	20240306	4000	54.50	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
125	20240605	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6190	-60	5	-0.96	298747030	48433	104.55	6240	6260	6100	8120	4380	6250	6167.57	0.56	0	-3224	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	794	27.51	0.98	12	0.38	225.00	6338.00	10660	20240306	-41.93	4000	20231030	54.75	10660	-41.93	20240306	5140	20.43	20240201	10660	-41.93	20240306	4000	54.75	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
126	20240605	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6200	-50	5	-0.80	253857270	41146	88.82	6240	6260	6100	8120	4380	6250	6168.88	0.56	0	-2958	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	795	27.56	0.98	12	0.32	225.00	6338.00	10660	20240306	-41.84	4000	20231030	55.00	10660	-41.84	20240306	5140	20.62	20240201	10660	-41.84	20240306	4000	55.00	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
127	20240605	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6170	-80	5	-1.28	227923160	36938	79.73	6240	6260	6100	8120	4380	6250	6169.55	0.56	0	-3213	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	791	27.42	0.97	12	0.29	225.00	6338.00	10660	20240306	-42.12	4000	20231030	54.25	10660	-42.12	20240306	5140	20.04	20240201	10660	-42.12	20240306	4000	54.25	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
128	20240605	100916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6180	-70	5	-1.12	186573970	30197	65.18	6240	6260	6100	8120	4380	6250	6177.60	0.56	0	-3953	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	793	27.47	0.98	12	0.24	225.00	6338.00	10660	20240306	-42.03	4000	20231030	54.50	10660	-42.03	20240306	5140	20.23	20240201	10660	-42.03	20240306	4000	54.50	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
129	20240605	090914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-10	5	-0.16	17931240	2873	6.20	6240	6250	6230	8120	4380	6250	6239.89	0.56	0	840	6450	6350	6280	6180	6110	6315	6145	64	1870	500	3870	10	1	12827140	800	27.73	0.98	12	0.02	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.70	N	237820	500	64 억		72052	N	N	0	N	00	N
130	20240604	160908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-50	5	-0.79	275567470	44095	40.68	6260	6380	6210	8190	4410	6300	6249.40	0.57	0	-516	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	802	27.78	0.99	12	0.34	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	5140	21.60	20240201	10660	-41.37	20240306	4000	56.25	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
131	20240604	150908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	263447270	42154	38.89	6260	6380	6210	8190	4410	6300	6249.64	0.57	0	-573	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	800	27.73	0.98	12	0.33	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
132	20240604	140911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	0	3	0.00	216787330	34667	31.99	6260	6380	6210	8190	4410	6300	6253.42	0.57	0	2078	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	808	28.00	0.99	12	0.27	225.00	6338.00	10660	20240306	-40.90	4000	20231030	57.50	10660	-40.90	20240306	5140	22.57	20240201	10660	-40.90	20240306	4000	57.50	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
133	20240604	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6260	-40	5	-0.63	198639640	31775	29.32	6260	6380	6210	8190	4410	6300	6251.44	0.57	0	1887	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	803	27.82	0.99	12	0.25	225.00	6338.00	10660	20240306	-41.28	4000	20231030	56.50	10660	-41.28	20240306	5140	21.79	20240201	10660	-41.28	20240306	4000	56.50	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
134	20240604	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6250	-50	5	-0.79	185717710	29707	27.41	6260	6380	6210	8190	4410	6300	6251.65	0.57	0	2224	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	802	27.78	0.99	12	0.23	225.00	6338.00	10660	20240306	-41.37	4000	20231030	56.25	10660	-41.37	20240306	5140	21.60	20240201	10660	-41.37	20240306	4000	56.25	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
135	20240604	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6240	-60	5	-0.95	177067840	28321	26.13	6260	6380	6210	8190	4410	6300	6252.17	0.57	0	2128	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	800	27.73	0.98	12	0.22	225.00	6338.00	10660	20240306	-41.46	4000	20231030	56.00	10660	-41.46	20240306	5140	21.40	20240201	10660	-41.46	20240306	4000	56.00	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
136	20240604	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	-10	5	-0.16	144642190	23130	21.34	6260	6380	6210	8190	4410	6300	6253.45	0.57	0	-282	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	807	27.96	0.99	12	0.18	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
137	20240604	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6310	10	2	0.16	36995070	5889	5.43	6260	6380	6260	8190	4410	6300	6282.06	0.57	0	-1402	6640	6470	6300	6130	5960	6555	6215	64	1890	500	3900	10	1	12827140	809	28.04	1.00	12	0.05	225.00	6338.00	10660	20240306	-40.81	4000	20231030	57.75	10660	-40.81	20240306	5140	22.76	20240201	10660	-40.81	20240306	4000	57.75	20231030	4.74	N	237820	500	64 억		72565	N	N	0	N	00	N
138	20240603	160856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	150	2	2.44	653775230	103266	93.38	6130	6470	6130	7990	4310	6150	6331.14	0.29	0	35810	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	808	28.00	0.99	12	0.81	225.00	6338.00	10660	20240306	-40.90	4000	20231030	57.50	10660	-40.90	20240306	5140	22.57	20240201	10660	-40.90	20240306	4000	57.50	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
139	20240603	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6290	140	2	2.28	626738600	98973	89.50	6130	6470	6130	7990	4310	6150	6332.58	0.29	0	34621	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	807	27.96	0.99	12	0.77	225.00	6338.00	10660	20240306	-40.99	4000	20231030	57.25	10660	-40.99	20240306	5140	22.37	20240201	10660	-40.99	20240306	4000	57.25	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
140	20240603	140856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6320	170	2	2.76	577458000	91129	82.41	6130	6470	6130	7990	4310	6150	6336.89	0.29	0	29745	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	811	28.09	1.00	12	0.71	225.00	6338.00	10660	20240306	-40.71	4000	20231030	58.00	10660	-40.71	20240306	5140	22.96	20240201	10660	-40.71	20240306	4000	58.00	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
141	20240603	130856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6280	130	2	2.11	560341330	88412	79.95	6130	6470	6130	7990	4310	6150	6338.03	0.29	0	29271	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	806	27.91	0.99	12	0.69	225.00	6338.00	10660	20240306	-41.09	4000	20231030	57.00	10660	-41.09	20240306	5140	22.18	20240201	10660	-41.09	20240306	4000	57.00	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
142	20240603	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6300	150	2	2.44	538986300	85032	76.89	6130	6470	6130	7990	4310	6150	6338.82	0.29	0	28886	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	808	28.00	0.99	12	0.66	225.00	6338.00	10660	20240306	-40.90	4000	20231030	57.50	10660	-40.90	20240306	5140	22.57	20240201	10660	-40.90	20240306	4000	57.50	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
143	20240603	110850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6330	180	2	2.93	477019250	75190	67.99	6130	6470	6130	7990	4310	6150	6344.41	0.29	0	26032	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	812	28.13	1.00	12	0.59	225.00	6338.00	10660	20240306	-40.62	4000	20231030	58.25	10660	-40.62	20240306	5140	23.15	20240201	10660	-40.62	20240306	4000	58.25	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
144	20240603	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	190	2	3.09	390692870	61567	55.67	6130	6470	6130	7990	4310	6150	6346.09	0.29	0	22668	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	813	28.18	1.00	12	0.48	225.00	6338.00	10660	20240306	-40.53	4000	20231030	58.50	10660	-40.53	20240306	5140	23.35	20240201	10660	-40.53	20240306	4000	58.50	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N
145	20240603	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6340	190	2	3.09	147956190	23549	21.30	6130	6360	6130	7990	4310	6150	6283.39	0.29	0	10795	6396	6272	6206	6082	6016	6240	6050	64	1840	500	3810	10	1	12827140	813	28.18	1.00	12	0.18	225.00	6338.00	10660	20240306	-40.53	4000	20231030	58.50	10660	-40.53	20240306	5140	23.35	20240201	10660	-40.53	20240306	4000	58.50	20231030	4.84	N	237820	500	64 억		36757	N	N	0	N	00	N