KissMeData/273060/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	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-1	5	-0.09	125918484	109377	130.59	1145	1162	1135	1500	808	1154	1151.23	0.50	0	30935	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	582	67.82	1.28	12	0.22	17.00	904.00	2590	20230711	-55.48	1048	20231206	10.02	1834	-37.13	20240306	1135	1.59	20240628	2590	-55.48	20230711	1048	10.02	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
3	20240628	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	7	2	0.61	123617526	107383	128.20	1145	1162	1135	1500	808	1154	1151.18	0.50	0	31064	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	586	68.29	1.28	12	0.21	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1135	2.29	20240628	2590	-55.17	20230711	1048	10.78	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
4	20240628	141136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	8	2	0.69	107148440	93143	111.20	1145	1162	1135	1500	808	1154	1150.36	0.50	0	31021	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	586	68.35	1.29	12	0.18	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1135	2.38	20240628	2590	-55.14	20230711	1048	10.88	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
5	20240628	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	7	2	0.61	91908241	79962	95.47	1145	1162	1135	1500	808	1154	1149.40	0.50	0	24888	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	586	68.29	1.28	12	0.16	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1135	2.29	20240628	2590	-55.17	20230711	1048	10.78	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
6	20240628	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	1	2	0.09	75265473	65590	78.31	1145	1158	1135	1500	808	1154	1147.51	0.50	0	17015	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	583	67.94	1.28	12	0.13	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1135	1.76	20240628	2590	-55.41	20230711	1048	10.21	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
7	20240628	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	1	2	0.09	65799416	57406	68.54	1145	1157	1135	1500	808	1154	1146.21	0.50	0	16878	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	583	67.94	1.28	12	0.11	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1135	1.76	20240628	2590	-55.41	20230711	1048	10.21	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
8	20240628	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	0	3	0.00	53278097	46538	55.56	1145	1156	1135	1500	808	1154	1144.83	0.50	0	7509	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	582	67.88	1.28	12	0.09	17.00	904.00	2590	20230711	-55.44	1048	20231206	10.11	1834	-37.08	20240306	1135	1.67	20240628	2590	-55.44	20230711	1048	10.11	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
9	20240628	091114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-6	5	-0.52	3085155	2689	3.21	1145	1155	1145	1500	808	1154	1147.32	0.50	0	1709	1172	1163	1155	1146	1138	1159	1142	50	346	100	710	1	1	50459582	579	67.53	1.27	12	0.01	17.00	904.00	2590	20230711	-55.68	1048	20231206	9.54	1834	-37.40	20240306	1145	0.26	20240628	2590	-55.68	20230711	1048	9.54	20231206	5.06	N	273060	100	50 억		251857	N	N	0	N	00	N
10	20240627	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-7	5	-0.60	93772078	81285	68.49	1155	1164	1147	1509	813	1161	1153.62	0.56	0	-30836	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	582	67.88	1.28	12	0.16	17.00	904.00	2590	20230711	-55.44	1048	20231206	10.11	1834	-37.08	20240306	1145	0.79	20240624	2590	-55.44	20230711	1048	10.11	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
11	20240627	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	-10	5	-0.86	90763845	78673	66.29	1155	1164	1147	1509	813	1161	1153.68	0.56	0	-28498	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	581	67.71	1.27	12	0.16	17.00	904.00	2590	20230711	-55.56	1048	20231206	9.83	1834	-37.24	20240306	1145	0.52	20240624	2590	-55.56	20230711	1048	9.83	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
12	20240627	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-13	5	-1.12	80543996	69785	58.80	1155	1164	1147	1509	813	1161	1154.17	0.56	0	-24797	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	579	67.53	1.27	12	0.14	17.00	904.00	2590	20230711	-55.68	1048	20231206	9.54	1834	-37.40	20240306	1145	0.26	20240624	2590	-55.68	20230711	1048	9.54	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
13	20240627	131109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1151	-10	5	-0.86	51714642	44719	37.68	1155	1164	1151	1509	813	1161	1156.44	0.56	0	-3224	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	581	67.71	1.27	12	0.09	17.00	904.00	2590	20230711	-55.56	1048	20231206	9.83	1834	-37.24	20240306	1145	0.52	20240624	2590	-55.56	20230711	1048	9.83	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
14	20240627	121111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-6	5	-0.52	32372504	27951	23.55	1155	1164	1152	1509	813	1161	1158.19	0.56	0	988	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	583	67.94	1.28	12	0.06	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1145	0.87	20240624	2590	-55.41	20230711	1048	10.21	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
15	20240627	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	0	3	0.00	28394951	24510	20.65	1155	1164	1152	1509	813	1161	1158.50	0.56	0	2641	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	586	68.29	1.28	12	0.05	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1145	1.40	20240624	2590	-55.17	20230711	1048	10.78	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
16	20240627	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-4	5	-0.34	21461512	18524	15.61	1155	1164	1152	1509	813	1161	1158.58	0.56	0	5751	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	584	68.06	1.28	12	0.04	17.00	904.00	2590	20230711	-55.33	1048	20231206	10.40	1834	-36.91	20240306	1145	1.05	20240624	2590	-55.33	20230711	1048	10.40	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
17	20240627	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-5	5	-0.43	10149807	8732	7.36	1155	1164	1155	1509	813	1161	1162.37	0.56	0	6220	1177	1168	1161	1152	1145	1173	1157	50	348	100	710	1	1	50459582	583	68.00	1.28	12	0.02	17.00	904.00	2590	20230711	-55.37	1048	20231206	10.31	1834	-36.97	20240306	1145	0.96	20240624	2590	-55.37	20230711	1048	10.31	20231206	5.10	N	273060	100	50 억		281994	N	N	0	N	00	N
18	20240626	161106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-1	5	-0.09	129463856	111438	112.59	1154	1170	1154	1510	814	1162	1161.76	0.52	0	18911	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	586	68.29	1.28	12	0.22	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1145	1.40	20240624	2590	-55.17	20230711	1048	10.78	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
19	20240626	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-1	5	-0.09	127316885	109589	110.72	1154	1170	1154	1510	814	1162	1161.77	0.52	0	19348	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	586	68.29	1.28	12	0.22	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1145	1.40	20240624	2590	-55.17	20230711	1048	10.78	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
20	20240626	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-1	5	-0.09	80842917	69563	70.28	1154	1170	1154	1510	814	1162	1162.15	0.52	0	-952	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	586	68.29	1.28	12	0.14	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1145	1.40	20240624	2590	-55.17	20230711	1048	10.78	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
21	20240626	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-2	5	-0.17	74606966	64192	64.86	1154	1170	1154	1510	814	1162	1162.25	0.52	0	-623	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	585	68.24	1.28	12	0.13	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1145	1.31	20240624	2590	-55.21	20230711	1048	10.69	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
22	20240626	121106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-1	5	-0.09	72110010	62031	62.67	1154	1170	1154	1510	814	1162	1162.48	0.52	0	-621	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	586	68.29	1.28	12	0.12	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1145	1.40	20240624	2590	-55.17	20230711	1048	10.78	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
23	20240626	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	1	2	0.09	58487021	50265	50.79	1154	1170	1154	1510	814	1162	1163.57	0.52	0	529	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	587	68.41	1.29	12	0.10	17.00	904.00	2590	20230711	-55.10	1048	20231206	10.97	1834	-36.59	20240306	1145	1.57	20240624	2590	-55.10	20230711	1048	10.97	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
24	20240626	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	2	2	0.17	40938700	35139	35.50	1154	1170	1154	1510	814	1162	1165.05	0.52	0	8954	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	587	68.47	1.29	12	0.07	17.00	904.00	2590	20230711	-55.06	1048	20231206	11.07	1834	-36.53	20240306	1145	1.66	20240624	2590	-55.06	20230711	1048	11.07	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
25	20240626	091109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	1	2	0.09	15914646	13686	13.83	1154	1166	1154	1510	814	1162	1162.84	0.52	0	6230	1185	1173	1163	1151	1141	1179	1157	50	348	100	720	1	1	50459582	587	68.41	1.29	12	0.03	17.00	904.00	2590	20230711	-55.10	1048	20231206	10.97	1834	-36.59	20240306	1145	1.57	20240624	2590	-55.10	20230711	1048	10.97	20231206	5.24	N	273060	100	50 억		263083	N	N	0	N	00	N
26	20240625	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	9	2	0.78	112504371	97036	34.19	1154	1175	1153	1498	808	1153	1159.38	0.46	0	31730	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	586	68.35	1.29	12	0.19	17.00	904.00	2590	20230711	-55.14	1048	20231206	10.88	1834	-36.64	20240306	1145	1.48	20240624	2590	-55.14	20230711	1048	10.88	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
27	20240625	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	7	2	0.61	103940223	89649	31.59	1154	1175	1153	1498	808	1153	1159.41	0.46	0	28257	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	585	68.24	1.28	12	0.18	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1145	1.31	20240624	2590	-55.21	20230711	1048	10.69	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
28	20240625	141106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	4	2	0.35	87681044	75606	26.64	1154	1175	1153	1498	808	1153	1159.71	0.46	0	16987	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	584	68.06	1.28	12	0.15	17.00	904.00	2590	20230711	-55.33	1048	20231206	10.40	1834	-36.91	20240306	1145	1.05	20240624	2590	-55.33	20230711	1048	10.40	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
29	20240625	131106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	5	2	0.43	80576682	69468	24.48	1154	1175	1153	1498	808	1153	1159.91	0.46	0	15719	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	584	68.12	1.28	12	0.14	17.00	904.00	2590	20230711	-55.29	1048	20231206	10.50	1834	-36.86	20240306	1145	1.14	20240624	2590	-55.29	20230711	1048	10.50	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
30	20240625	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	5	2	0.43	76622347	66049	23.27	1154	1175	1153	1498	808	1153	1160.08	0.46	0	14287	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	584	68.12	1.28	12	0.13	17.00	904.00	2590	20230711	-55.29	1048	20231206	10.50	1834	-36.86	20240306	1145	1.14	20240624	2590	-55.29	20230711	1048	10.50	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
31	20240625	111107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	8	2	0.69	69179613	59621	21.01	1154	1175	1153	1498	808	1153	1160.32	0.46	0	15195	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	586	68.29	1.28	12	0.12	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1145	1.40	20240624	2590	-55.17	20230711	1048	10.78	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
32	20240625	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1164	11	2	0.95	43256663	37179	13.10	1154	1175	1154	1498	808	1153	1163.47	0.46	0	8072	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	587	68.47	1.29	12	0.07	17.00	904.00	2590	20230711	-55.06	1048	20231206	11.07	1834	-36.53	20240306	1145	1.66	20240624	2590	-55.06	20230711	1048	11.07	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
33	20240625	091105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	16	2	1.39	30587875	26296	9.26	1154	1175	1154	1498	808	1153	1163.21	0.46	0	7230	1183	1167	1156	1140	1129	1162	1135	50	345	100	710	1	1	50459582	590	68.76	1.29	12	0.05	17.00	904.00	2590	20230711	-54.86	1048	20231206	11.55	1834	-36.26	20240306	1145	2.10	20240624	2590	-54.86	20230711	1048	11.55	20231206	5.18	N	273060	100	50 억		231353	N	N	0	N	00	N
34	20240624	161105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	-15	5	-1.28	221319663	191470	132.03	1165	1172	1145	1518	818	1168	1155.61	0.46	0	2039	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	582	67.82	1.28	12	0.38	17.00	904.00	2590	20230711	-55.48	1048	20231206	10.02	1834	-37.13	20240306	1145	0.70	20240624	2590	-55.48	20230711	1048	10.02	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
35	20240624	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-14	5	-1.20	198218233	171419	118.20	1165	1172	1145	1518	818	1168	1156.04	0.46	0	-4596	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	582	67.88	1.28	12	0.34	17.00	904.00	2590	20230711	-55.44	1048	20231206	10.11	1834	-37.08	20240306	1145	0.79	20240624	2590	-55.44	20230711	1048	10.11	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
36	20240624	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-13	5	-1.11	170077119	147006	101.37	1165	1172	1145	1518	818	1168	1156.61	0.46	0	-23120	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	583	67.94	1.28	12	0.29	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1145	0.87	20240624	2590	-55.41	20230711	1048	10.21	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
37	20240624	131100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-20	5	-1.71	157216632	135799	93.64	1165	1172	1147	1518	818	1168	1157.39	0.46	0	-24719	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	579	67.53	1.27	12	0.27	17.00	904.00	2590	20230711	-55.68	1048	20231206	9.54	1834	-37.40	20240306	1147	0.09	20240624	2590	-55.68	20230711	1048	9.54	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
38	20240624	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-13	5	-1.11	128168973	110558	76.23	1165	1172	1147	1518	818	1168	1158.95	0.46	0	-25847	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	583	67.94	1.28	12	0.22	17.00	904.00	2590	20230711	-55.41	1048	20231206	10.21	1834	-37.02	20240306	1147	0.70	20240624	2590	-55.41	20230711	1048	10.21	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
39	20240624	111104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1157	-11	5	-0.94	82675518	71118	49.04	1165	1172	1156	1518	818	1168	1162.17	0.46	0	-20740	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	584	68.06	1.28	12	0.14	17.00	904.00	2590	20230711	-55.33	1048	20231206	10.40	1834	-36.91	20240306	1148	0.78	20240416	2590	-55.33	20230711	1048	10.40	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
40	20240624	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	4	2	0.34	43857651	37692	25.99	1165	1172	1160	1518	818	1168	1163.03	0.46	0	4451	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	591	68.94	1.30	12	0.07	17.00	904.00	2590	20230711	-54.75	1048	20231206	11.83	1834	-36.10	20240306	1148	2.09	20240416	2590	-54.75	20230711	1048	11.83	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
41	20240624	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-8	5	-0.68	24437503	21010	14.49	1165	1168	1160	1518	818	1168	1161.92	0.46	0	2903	1207	1187	1174	1154	1141	1181	1148	50	350	100	720	1	1	50459582	585	68.24	1.28	12	0.04	17.00	904.00	2590	20230711	-55.21	1048	20231206	10.69	1834	-36.75	20240306	1148	1.05	20240416	2590	-55.21	20230711	1048	10.69	20231206	5.15	N	273060	100	50 억		230013	N	N	0	N	00	N
42	20240621	161025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1168	-20	5	-1.68	168309143	144191	66.06	1188	1194	1161	1544	832	1188	1167.26	0.50	0	-20674	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	589	68.71	1.29	12	0.29	17.00	904.00	2590	20230711	-54.90	1048	20231206	11.45	1834	-36.31	20240306	1148	1.74	20240416	2590	-54.90	20230711	1048	11.45	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
43	20240621	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-21	5	-1.77	147694917	126458	57.93	1188	1194	1161	1544	832	1188	1167.94	0.50	0	-21113	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	589	68.65	1.29	12	0.25	17.00	904.00	2590	20230711	-54.94	1048	20231206	11.35	1834	-36.37	20240306	1148	1.66	20240416	2590	-54.94	20230711	1048	11.35	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
44	20240621	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-19	5	-1.60	115671199	98941	45.33	1188	1194	1161	1544	832	1188	1169.09	0.50	0	-16680	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	590	68.76	1.29	12	0.20	17.00	904.00	2590	20230711	-54.86	1048	20231206	11.55	1834	-36.26	20240306	1148	1.83	20240416	2590	-54.86	20230711	1048	11.55	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
45	20240621	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1169	-19	5	-1.60	109117307	93319	42.75	1188	1194	1161	1544	832	1188	1169.29	0.50	0	-14011	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	590	68.76	1.29	12	0.18	17.00	904.00	2590	20230711	-54.86	1048	20231206	11.55	1834	-36.26	20240306	1148	1.83	20240416	2590	-54.86	20230711	1048	11.55	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
46	20240621	121029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1161	-27	5	-2.27	102894798	87987	40.31	1188	1194	1161	1544	832	1188	1169.43	0.50	0	-12531	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	586	68.29	1.28	12	0.17	17.00	904.00	2590	20230711	-55.17	1048	20231206	10.78	1834	-36.70	20240306	1148	1.13	20240416	2590	-55.17	20230711	1048	10.78	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
47	20240621	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	-16	5	-1.35	78542631	67045	30.72	1188	1194	1164	1544	832	1188	1171.49	0.50	0	-11962	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	591	68.94	1.30	12	0.13	17.00	904.00	2590	20230711	-54.75	1048	20231206	11.83	1834	-36.10	20240306	1148	2.09	20240416	2590	-54.75	20230711	1048	11.83	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
48	20240621	101023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	-13	5	-1.09	65552259	55907	25.61	1188	1194	1164	1544	832	1188	1172.52	0.50	0	-11408	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	593	69.12	1.30	12	0.11	17.00	904.00	2590	20230711	-54.63	1048	20231206	12.12	1834	-35.93	20240306	1148	2.35	20240416	2590	-54.63	20230711	1048	12.12	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
49	20240621	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-5	5	-0.42	14343416	12120	5.55	1188	1194	1174	1544	832	1188	1183.45	0.50	0	-766	1217	1202	1194	1179	1171	1198	1175	50	356	100	730	1	1	50459582	597	69.59	1.31	12	0.02	17.00	904.00	2590	20230711	-54.32	1048	20231206	12.88	1834	-35.50	20240306	1148	3.05	20240416	2590	-54.32	20230711	1048	12.88	20231206	5.13	N	273060	100	50 억		250687	N	N	0	N	00	N
50	20240620	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1188	-12	5	-1.00	257188564	215545	152.15	1200	1209	1186	1560	840	1200	1193.28	0.49	0	3893	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	599	69.88	1.31	12	0.43	17.00	904.00	2590	20230711	-54.13	1048	20231206	13.36	1834	-35.22	20240306	1148	3.48	20240416	2590	-54.13	20230711	1048	13.36	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
51	20240620	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1187	-13	5	-1.08	233110900	195294	137.86	1200	1209	1186	1560	840	1200	1193.64	0.49	0	2116	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	599	69.82	1.31	12	0.39	17.00	904.00	2590	20230711	-54.17	1048	20231206	13.26	1834	-35.28	20240306	1148	3.40	20240416	2590	-54.17	20230711	1048	13.26	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
52	20240620	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1195	-5	5	-0.42	197058977	164974	116.46	1200	1209	1190	1560	840	1200	1194.49	0.49	0	2886	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	603	70.29	1.32	12	0.33	17.00	904.00	2590	20230711	-53.86	1048	20231206	14.03	1834	-34.84	20240306	1148	4.09	20240416	2590	-53.86	20230711	1048	14.03	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
53	20240620	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-1	5	-0.08	136592179	114241	80.64	1200	1209	1191	1560	840	1200	1195.65	0.49	0	3232	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	605	70.53	1.33	12	0.23	17.00	904.00	2590	20230711	-53.71	1048	20231206	14.41	1834	-34.62	20240306	1148	4.44	20240416	2590	-53.71	20230711	1048	14.41	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
54	20240620	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	1	2	0.08	101835074	85182	60.13	1200	1209	1191	1560	840	1200	1195.50	0.49	0	-1489	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	606	70.65	1.33	12	0.17	17.00	904.00	2590	20230711	-53.63	1048	20231206	14.60	1834	-34.51	20240306	1148	4.62	20240416	2590	-53.63	20230711	1048	14.60	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
55	20240620	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	0	3	0.00	98448103	82359	58.14	1200	1209	1191	1560	840	1200	1195.35	0.49	0	-1599	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	606	70.59	1.33	12	0.16	17.00	904.00	2590	20230711	-53.67	1048	20231206	14.50	1834	-34.57	20240306	1148	4.53	20240416	2590	-53.67	20230711	1048	14.50	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
56	20240620	101024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	1	2	0.08	73374861	61388	43.33	1200	1209	1191	1560	840	1200	1195.26	0.49	0	-1265	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	606	70.65	1.33	12	0.12	17.00	904.00	2590	20230711	-53.63	1048	20231206	14.60	1834	-34.51	20240306	1148	4.62	20240416	2590	-53.63	20230711	1048	14.60	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
57	20240620	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-6	5	-0.50	20596180	17178	12.13	1200	1209	1194	1560	840	1200	1198.99	0.49	0	749	1215	1207	1199	1191	1183	1203	1187	50	360	100	740	1	1	50459582	602	70.24	1.32	12	0.03	17.00	904.00	2590	20230711	-53.90	1048	20231206	13.93	1834	-34.90	20240306	1148	4.01	20240416	2590	-53.90	20230711	1048	13.93	20231206	5.33	N	273060	100	50 억		246794	N	N	0	N	00	N
58	20240619	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	164301861	137174	35.85	1207	1207	1191	1558	840	1199	1197.76	0.50	0	-4202	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	606	70.59	1.33	12	0.27	17.00	904.00	2590	20230711	-53.67	1048	20231206	14.50	1834	-34.57	20240306	1148	4.53	20240416	2590	-53.67	20230711	1048	14.50	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
59	20240619	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1192	-7	5	-0.58	138079598	115189	30.10	1207	1207	1192	1558	840	1199	1198.72	0.50	0	-5170	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	601	70.12	1.32	12	0.23	17.00	904.00	2590	20230711	-53.98	1048	20231206	13.74	1834	-35.01	20240306	1148	3.83	20240416	2590	-53.98	20230711	1048	13.74	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
60	20240619	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1201	2	2	0.17	114208676	95186	24.87	1207	1207	1192	1558	840	1199	1199.85	0.50	0	-8903	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	606	70.65	1.33	12	0.19	17.00	904.00	2590	20230711	-53.63	1048	20231206	14.60	1834	-34.51	20240306	1148	4.62	20240416	2590	-53.63	20230711	1048	14.60	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
61	20240619	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	1	2	0.08	107250377	89373	23.36	1207	1207	1192	1558	840	1199	1200.03	0.50	0	-9008	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	606	70.59	1.33	12	0.18	17.00	904.00	2590	20230711	-53.67	1048	20231206	14.50	1834	-34.57	20240306	1148	4.53	20240416	2590	-53.67	20230711	1048	14.50	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
62	20240619	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1197	-2	5	-0.17	83481291	69524	18.17	1207	1207	1192	1558	840	1199	1200.76	0.50	0	-10358	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	604	70.41	1.32	12	0.14	17.00	904.00	2590	20230711	-53.78	1048	20231206	14.22	1834	-34.73	20240306	1148	4.27	20240416	2590	-53.78	20230711	1048	14.22	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
63	20240619	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1204	5	2	0.42	65374633	54398	14.22	1207	1207	1197	1558	840	1199	1201.78	0.50	0	-908	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	608	70.82	1.33	12	0.11	17.00	904.00	2590	20230711	-53.51	1048	20231206	14.89	1834	-34.35	20240306	1148	4.88	20240416	2590	-53.51	20230711	1048	14.89	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
64	20240619	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	6	2	0.50	38396086	31922	8.34	1207	1207	1199	1558	840	1199	1202.81	0.50	0	3988	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	608	70.88	1.33	12	0.06	17.00	904.00	2590	20230711	-53.47	1048	20231206	14.98	1834	-34.30	20240306	1148	4.97	20240416	2590	-53.47	20230711	1048	14.98	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
65	20240619	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	8	2	0.67	5549753	4614	1.21	1207	1207	1200	1558	840	1199	1202.81	0.50	0	-1037	1243	1220	1203	1180	1163	1212	1172	50	359	100	740	1	1	50459582	609	71.00	1.34	12	0.01	17.00	904.00	2590	20230711	-53.40	1048	20231206	15.17	1834	-34.19	20240306	1148	5.14	20240416	2590	-53.40	20230711	1048	15.17	20231206	5.42	N	273060	100	50 억		252424	N	N	0	N	00	N
66	20240618	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-24	5	-1.96	458813197	382163	222.73	1223	1226	1186	1589	857	1223	1200.57	0.47	0	-995	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	605	70.53	1.33	12	0.76	17.00	904.00	2590	20230711	-53.71	1048	20231206	14.41	1834	-34.62	20240306	1148	4.44	20240416	2590	-53.71	20230711	1048	14.41	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
67	20240618	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1193	-30	5	-2.45	440560366	366933	213.86	1223	1226	1186	1589	857	1223	1200.66	0.47	0	-4068	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	602	70.18	1.32	12	0.73	17.00	904.00	2590	20230711	-53.94	1048	20231206	13.84	1834	-34.95	20240306	1148	3.92	20240416	2590	-53.94	20230711	1048	13.84	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
68	20240618	141015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-23	5	-1.88	402393074	335064	195.28	1223	1226	1186	1589	857	1223	1200.94	0.47	0	-15068	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	606	70.59	1.33	12	0.66	17.00	904.00	2590	20230711	-53.67	1048	20231206	14.50	1834	-34.57	20240306	1148	4.53	20240416	2590	-53.67	20230711	1048	14.50	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
69	20240618	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-23	5	-1.88	271684126	225905	131.66	1223	1226	1186	1589	857	1223	1202.65	0.47	0	-48954	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	606	70.59	1.33	12	0.45	17.00	904.00	2590	20230711	-53.67	1048	20231206	14.50	1834	-34.57	20240306	1148	4.53	20240416	2590	-53.67	20230711	1048	14.50	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
70	20240618	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1194	-29	5	-2.37	219106522	182067	106.11	1223	1226	1186	1589	857	1223	1203.44	0.47	0	-42983	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	602	70.24	1.32	12	0.36	17.00	904.00	2590	20230711	-53.90	1048	20231206	13.93	1834	-34.90	20240306	1148	4.01	20240416	2590	-53.90	20230711	1048	13.93	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
71	20240618	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1202	-21	5	-1.72	153143082	126913	73.97	1223	1226	1202	1589	857	1223	1206.68	0.47	0	-31364	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	607	70.71	1.33	12	0.25	17.00	904.00	2590	20230711	-53.59	1048	20231206	14.69	1834	-34.46	20240306	1148	4.70	20240416	2590	-53.59	20230711	1048	14.69	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
72	20240618	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	-13	5	-1.06	104553404	86607	50.48	1223	1226	1203	1589	857	1223	1207.22	0.47	0	-11524	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	611	71.18	1.34	12	0.17	17.00	904.00	2590	20230711	-53.28	1048	20231206	15.46	1834	-34.02	20240306	1148	5.40	20240416	2590	-53.28	20230711	1048	15.46	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
73	20240618	091022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	3	2	0.25	3519016	2880	1.68	1223	1226	1213	1589	857	1223	1221.88	0.47	0	-1442	1247	1234	1222	1209	1197	1229	1204	50	366	100	750	1	1	50459582	619	72.12	1.36	12	0.01	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1148	6.79	20240416	2590	-52.66	20230711	1048	16.98	20231206	5.42	N	273060	100	50 억		237093	N	N	0	N	00	N
74	20240617	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-2	5	-0.16	201923059	165416	88.70	1232	1235	1210	1592	858	1225	1220.69	0.45	0	12374	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	617	71.94	1.35	12	0.33	17.00	904.00	2590	20230711	-52.78	1048	20231206	16.70	1834	-33.32	20240306	1148	6.53	20240416	2590	-52.78	20230711	1048	16.70	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
75	20240617	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	-14	5	-1.14	185254127	151758	81.37	1232	1235	1210	1592	858	1225	1220.72	0.45	0	16686	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	611	71.24	1.34	12	0.30	17.00	904.00	2590	20230711	-53.24	1048	20231206	15.55	1834	-33.97	20240306	1148	5.49	20240416	2590	-53.24	20230711	1048	15.55	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
76	20240617	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	2	2	0.16	115055040	94034	50.42	1232	1235	1216	1592	858	1225	1223.55	0.45	0	20083	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	619	72.18	1.36	12	0.19	17.00	904.00	2590	20230711	-52.63	1048	20231206	17.08	1834	-33.10	20240306	1148	6.88	20240416	2590	-52.63	20230711	1048	17.08	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
77	20240617	131002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-4	5	-0.33	87016624	71107	38.13	1232	1235	1216	1592	858	1225	1223.74	0.45	0	18939	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	616	71.82	1.35	12	0.14	17.00	904.00	2590	20230711	-52.86	1048	20231206	16.51	1834	-33.42	20240306	1148	6.36	20240416	2590	-52.86	20230711	1048	16.51	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
78	20240617	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	0	3	0.00	78990662	64534	34.60	1232	1235	1216	1592	858	1225	1224.02	0.45	0	19570	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	618	72.06	1.36	12	0.13	17.00	904.00	2590	20230711	-52.70	1048	20231206	16.89	1834	-33.21	20240306	1148	6.71	20240416	2590	-52.70	20230711	1048	16.89	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
79	20240617	110955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	1	2	0.08	63517698	51896	27.83	1232	1235	1216	1592	858	1225	1223.94	0.45	0	21823	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	619	72.12	1.36	12	0.10	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1148	6.79	20240416	2590	-52.66	20230711	1048	16.98	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
80	20240617	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	6	2	0.49	55904323	45697	24.50	1232	1235	1216	1592	858	1225	1223.37	0.45	0	22504	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	621	72.41	1.36	12	0.09	17.00	904.00	2590	20230711	-52.47	1048	20231206	17.46	1834	-32.88	20240306	1148	7.23	20240416	2590	-52.47	20230711	1048	17.46	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
81	20240617	090958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-8	5	-0.65	19728296	16173	8.67	1232	1232	1216	1592	858	1225	1219.83	0.45	0	9650	1270	1247	1235	1212	1200	1241	1206	50	367	100	750	1	1	50459582	614	71.59	1.35	12	0.03	17.00	904.00	2590	20230711	-53.01	1048	20231206	16.13	1834	-33.64	20240306	1148	6.01	20240416	2590	-53.01	20230711	1048	16.13	20231206	5.41	N	273060	100	50 억		224691	N	N	0	N	00	N
82	20240614	160833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-39	5	-3.09	226632728	183641	115.08	1253	1258	1223	1643	885	1264	1234.12	0.52	0	-37682	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	618	72.06	1.36	12	0.36	17.00	904.00	2590	20230711	-52.70	1048	20231206	16.89	1834	-33.21	20240306	1148	6.71	20240416	2590	-52.70	20230711	1048	16.89	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
83	20240614	150836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-35	5	-2.77	204434655	165523	103.72	1253	1258	1223	1643	885	1264	1235.06	0.52	0	-36291	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	620	72.29	1.36	12	0.33	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
84	20240614	140835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-35	5	-2.77	175715861	142121	89.06	1253	1258	1223	1643	885	1264	1236.36	0.52	0	-35884	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	620	72.29	1.36	12	0.28	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
85	20240614	130837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-36	5	-2.85	162919996	131677	82.51	1253	1258	1223	1643	885	1264	1237.25	0.52	0	-35600	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	620	72.24	1.36	12	0.26	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1148	6.97	20240416	2590	-52.59	20230711	1048	17.18	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
86	20240614	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-34	5	-2.69	138557610	111802	70.06	1253	1258	1223	1643	885	1264	1239.29	0.52	0	-32377	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	621	72.35	1.36	12	0.22	17.00	904.00	2590	20230711	-52.51	1048	20231206	17.37	1834	-32.93	20240306	1148	7.14	20240416	2590	-52.51	20230711	1048	17.37	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
87	20240614	110945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-33	5	-2.61	102633129	82567	51.74	1253	1258	1231	1643	885	1264	1243.00	0.52	0	-38754	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	621	72.41	1.36	12	0.16	17.00	904.00	2590	20230711	-52.47	1048	20231206	17.46	1834	-32.88	20240306	1148	7.23	20240416	2590	-52.47	20230711	1048	17.46	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
88	20240614	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-31	5	-2.45	85661992	68812	43.12	1253	1258	1232	1643	885	1264	1244.84	0.52	0	-38491	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	622	72.53	1.36	12	0.14	17.00	904.00	2590	20230711	-52.39	1048	20231206	17.65	1834	-32.77	20240306	1148	7.40	20240416	2590	-52.39	20230711	1048	17.65	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
89	20240614	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-11	5	-0.87	9561534	7628	4.78	1253	1258	1253	1643	885	1264	1253.33	0.52	0	1107	1289	1276	1266	1253	1243	1271	1248	50	379	100	780	1	1	50459582	632	73.71	1.39	12	0.02	17.00	904.00	2590	20230711	-51.62	1048	20231206	19.56	1834	-31.68	20240306	1148	9.15	20240416	2590	-51.62	20230711	1048	19.56	20231206	5.41	N	273060	100	50 억		262214	N	N	0	N	00	N
90	20240613	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-6	5	-0.47	195229762	154716	74.43	1279	1279	1256	1651	889	1270	1261.86	0.46	0	10569	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	638	74.35	1.40	12	0.31	17.00	904.00	2590	20230711	-51.20	1048	20231206	20.61	1834	-31.08	20240306	1148	10.10	20240416	2590	-51.20	20230711	1048	20.61	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
91	20240613	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-10	5	-0.79	190966158	151338	72.80	1279	1279	1256	1651	889	1270	1261.85	0.46	0	11952	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	636	74.12	1.39	12	0.30	17.00	904.00	2590	20230711	-51.35	1048	20231206	20.23	1834	-31.30	20240306	1148	9.76	20240416	2590	-51.35	20230711	1048	20.23	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
92	20240613	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	-8	5	-0.63	176639901	139974	67.34	1279	1279	1256	1651	889	1270	1261.95	0.46	0	11352	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	637	74.24	1.40	12	0.28	17.00	904.00	2590	20230711	-51.27	1048	20231206	20.42	1834	-31.19	20240306	1148	9.93	20240416	2590	-51.27	20230711	1048	20.42	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
93	20240613	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-5	5	-0.39	120266062	95280	45.83	1279	1279	1256	1651	889	1270	1262.24	0.46	0	8633	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	638	74.41	1.40	12	0.19	17.00	904.00	2590	20230711	-51.16	1048	20231206	20.71	1834	-31.03	20240306	1148	10.19	20240416	2590	-51.16	20230711	1048	20.71	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
94	20240613	120942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-4	5	-0.31	111350037	88233	42.44	1279	1279	1256	1651	889	1270	1262.00	0.46	0	8843	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	639	74.47	1.40	12	0.17	17.00	904.00	2590	20230711	-51.12	1048	20231206	20.80	1834	-30.97	20240306	1148	10.28	20240416	2590	-51.12	20230711	1048	20.80	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
95	20240613	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-7	5	-0.55	91723988	72726	34.99	1279	1279	1256	1651	889	1270	1261.23	0.46	0	8176	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	637	74.29	1.40	12	0.14	17.00	904.00	2590	20230711	-51.24	1048	20231206	20.52	1834	-31.13	20240306	1148	10.02	20240416	2590	-51.24	20230711	1048	20.52	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
96	20240613	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-12	5	-0.94	71846882	56946	27.39	1279	1279	1257	1651	889	1270	1261.67	0.46	0	8800	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	635	74.00	1.39	12	0.11	17.00	904.00	2590	20230711	-51.43	1048	20231206	20.04	1834	-31.41	20240306	1148	9.58	20240416	2590	-51.43	20230711	1048	20.04	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
97	20240613	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	0	3	0.00	11036011	8704	4.19	1279	1279	1260	1651	889	1270	1267.92	0.46	0	917	1301	1285	1268	1252	1235	1293	1260	50	381	100	780	1	1	50459582	641	74.71	1.40	12	0.02	17.00	904.00	2590	20230711	-50.97	1048	20231206	21.18	1834	-30.75	20240306	1148	10.63	20240416	2590	-50.97	20230711	1048	21.18	20231206	5.35	N	273060	100	50 억		230182	N	N	0	N	00	N
98	20240612	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	17	2	1.36	258756714	204462	32.55	1253	1284	1251	1628	878	1253	1265.55	0.41	0	23215	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	641	74.71	1.40	12	0.41	17.00	904.00	2590	20230711	-50.97	1048	20231206	21.18	1834	-30.75	20240306	1148	10.63	20240416	2590	-50.97	20230711	1048	21.18	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
99	20240612	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	15	2	1.20	242134164	191349	30.47	1253	1284	1251	1628	878	1253	1265.42	0.41	0	23909	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	640	74.59	1.40	12	0.38	17.00	904.00	2590	20230711	-51.04	1048	20231206	20.99	1834	-30.86	20240306	1148	10.45	20240416	2590	-51.04	20230711	1048	20.99	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
100	20240612	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	21	2	1.68	221015269	174717	27.82	1253	1284	1251	1628	878	1253	1265.00	0.41	0	21135	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	643	74.94	1.41	12	0.35	17.00	904.00	2590	20230711	-50.81	1048	20231206	21.56	1834	-30.53	20240306	1148	10.98	20240416	2590	-50.81	20230711	1048	21.56	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
101	20240612	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	17	2	1.36	203733824	161086	25.65	1253	1284	1251	1628	878	1253	1264.77	0.41	0	24116	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	641	74.71	1.40	12	0.32	17.00	904.00	2590	20230711	-50.97	1048	20231206	21.18	1834	-30.75	20240306	1148	10.63	20240416	2590	-50.97	20230711	1048	21.18	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
102	20240612	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	11	2	0.88	171296557	135444	21.56	1253	1284	1251	1628	878	1253	1264.72	0.41	0	25135	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	638	74.35	1.40	12	0.27	17.00	904.00	2590	20230711	-51.20	1048	20231206	20.61	1834	-31.08	20240306	1148	10.10	20240416	2590	-51.20	20230711	1048	20.61	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
103	20240612	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	11	2	0.88	143341223	113271	18.03	1253	1284	1251	1628	878	1253	1265.50	0.41	0	30049	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	638	74.35	1.40	12	0.22	17.00	904.00	2590	20230711	-51.20	1048	20231206	20.61	1834	-31.08	20240306	1148	10.10	20240416	2590	-51.20	20230711	1048	20.61	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
104	20240612	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	12	2	0.96	122328751	96598	15.38	1253	1284	1251	1628	878	1253	1266.40	0.41	0	26363	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	638	74.41	1.40	12	0.19	17.00	904.00	2590	20230711	-51.16	1048	20231206	20.71	1834	-31.03	20240306	1148	10.19	20240416	2590	-51.16	20230711	1048	20.71	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
105	20240612	090933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	21	2	1.68	51765386	40839	6.50	1253	1278	1251	1628	878	1253	1267.62	0.41	0	3289	1347	1299	1276	1228	1205	1288	1217	50	375	100	770	1	1	50459582	643	74.94	1.41	12	0.08	17.00	904.00	2590	20230711	-50.81	1048	20231206	21.56	1834	-30.53	20240306	1148	10.98	20240416	2590	-50.81	20230711	1048	21.56	20231206	5.36	N	273060	100	50 억		206967	N	N	0	N	00	N
106	20240610	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	25	2	2.04	828212638	653030	298.19	1220	1317	1216	1596	860	1228	1268.37	0.76	0	-71089	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	632	73.71	1.39	12	1.29	17.00	904.00	2590	20230711	-51.62	1048	20231206	19.56	1834	-31.68	20240306	1148	9.15	20240416	2590	-51.62	20230711	1048	19.56	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
107	20240610	150932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	28	2	2.28	802569353	632565	288.84	1220	1317	1216	1596	860	1228	1268.75	0.76	0	-73183	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	634	73.88	1.39	12	1.25	17.00	904.00	2590	20230711	-51.51	1048	20231206	19.85	1834	-31.52	20240306	1148	9.41	20240416	2590	-51.51	20230711	1048	19.85	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
108	20240610	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	25	2	2.04	745370959	586950	268.01	1220	1317	1216	1596	860	1228	1269.91	0.76	0	-88962	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	632	73.71	1.39	12	1.16	17.00	904.00	2590	20230711	-51.62	1048	20231206	19.56	1834	-31.68	20240306	1148	9.15	20240416	2590	-51.62	20230711	1048	19.56	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
109	20240610	130924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	25	2	2.04	738753826	581669	265.60	1220	1317	1216	1596	860	1228	1270.06	0.76	0	-91256	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	632	73.71	1.39	12	1.15	17.00	904.00	2590	20230711	-51.62	1048	20231206	19.56	1834	-31.68	20240306	1148	9.15	20240416	2590	-51.62	20230711	1048	19.56	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
110	20240610	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1256	28	2	2.28	711347453	559694	255.57	1220	1317	1216	1596	860	1228	1270.96	0.76	0	-89594	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	634	73.88	1.39	12	1.11	17.00	904.00	2590	20230711	-51.51	1048	20231206	19.85	1834	-31.52	20240306	1148	9.41	20240416	2590	-51.51	20230711	1048	19.85	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
111	20240610	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	29	2	2.36	699385271	550159	251.21	1220	1317	1216	1596	860	1228	1271.24	0.76	0	-89222	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	634	73.94	1.39	12	1.09	17.00	904.00	2590	20230711	-51.47	1048	20231206	19.94	1834	-31.46	20240306	1148	9.49	20240416	2590	-51.47	20230711	1048	19.94	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
112	20240610	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1249	21	2	1.71	607462498	477289	217.94	1220	1317	1216	1596	860	1228	1272.74	0.76	0	-88112	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	630	73.47	1.38	12	0.95	17.00	904.00	2590	20230711	-51.78	1048	20231206	19.18	1834	-31.90	20240306	1148	8.80	20240416	2590	-51.78	20230711	1048	19.18	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
113	20240610	090931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	0	3	0.00	11135968	9126	4.17	1220	1228	1216	1596	860	1228	1220.25	0.76	0	2154	1244	1236	1224	1216	1204	1240	1220	50	368	100	760	1	1	50459582	620	72.24	1.36	12	0.02	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1148	6.97	20240416	2590	-52.59	20230711	1048	17.18	20231206	5.44	N	273060	100	50 억		384540	N	N	0	N	00	N
114	20240607	160957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	11	2	0.90	261732315	213996	162.38	1212	1232	1212	1582	852	1217	1223.07	0.67	0	42181	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	620	72.24	1.36	12	0.42	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1148	6.97	20240416	2590	-52.59	20230711	1048	17.18	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
115	20240607	151003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	12	2	0.99	230127847	188126	142.75	1212	1232	1212	1582	852	1217	1223.26	0.67	0	41700	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	620	72.29	1.36	12	0.37	17.00	904.00	2590	20230711	-52.55	1048	20231206	17.27	1834	-32.99	20240306	1148	7.06	20240416	2590	-52.55	20230711	1048	17.27	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
116	20240607	140958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	8	2	0.66	193182348	157993	119.88	1212	1232	1212	1582	852	1217	1222.73	0.67	0	31034	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	618	72.06	1.36	12	0.31	17.00	904.00	2590	20230711	-52.70	1048	20231206	16.89	1834	-33.21	20240306	1148	6.71	20240416	2590	-52.70	20230711	1048	16.89	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
117	20240607	130954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	13	2	1.07	171643712	140419	106.55	1212	1232	1212	1582	852	1217	1222.37	0.67	0	32340	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	621	72.35	1.36	12	0.28	17.00	904.00	2590	20230711	-52.51	1048	20231206	17.37	1834	-32.93	20240306	1148	7.14	20240416	2590	-52.51	20230711	1048	17.37	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
118	20240607	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	6	2	0.49	131566618	107747	81.76	1212	1231	1212	1582	852	1217	1221.07	0.67	0	16206	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	617	71.94	1.35	12	0.21	17.00	904.00	2590	20230711	-52.78	1048	20231206	16.70	1834	-33.32	20240306	1148	6.53	20240416	2590	-52.78	20230711	1048	16.70	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
119	20240607	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	3	2	0.25	85229827	69742	52.92	1212	1231	1212	1582	852	1217	1222.07	0.67	0	16685	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	616	71.76	1.35	12	0.14	17.00	904.00	2590	20230711	-52.90	1048	20231206	16.41	1834	-33.48	20240306	1148	6.27	20240416	2590	-52.90	20230711	1048	16.41	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
120	20240607	100958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	9	2	0.74	55151562	45042	34.18	1212	1231	1212	1582	852	1217	1224.45	0.67	0	16347	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	619	72.12	1.36	12	0.09	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1148	6.79	20240416	2590	-52.66	20230711	1048	16.98	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
121	20240607	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	3	2	0.25	13884058	11445	8.68	1212	1223	1212	1582	852	1217	1213.11	0.67	0	3360	1240	1228	1221	1209	1202	1225	1206	50	365	100	750	1	1	50459582	616	71.76	1.35	12	0.02	17.00	904.00	2590	20230711	-52.90	1048	20231206	16.41	1834	-33.48	20240306	1148	6.27	20240416	2590	-52.90	20230711	1048	16.41	20231206	5.52	N	273060	100	50 억		339296	N	N	0	N	00	N
122	20240605	160954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-7	5	-0.57	150675622	123625	66.56	1224	1233	1214	1591	857	1224	1218.86	0.71	0	-18150	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	614	71.59	1.35	12	0.24	17.00	904.00	2590	20230711	-53.01	1048	20231206	16.13	1834	-33.64	20240306	1148	6.01	20240416	2590	-53.01	20230711	1048	16.13	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
123	20240605	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	-1	5	-0.08	132678410	108841	58.60	1224	1233	1214	1591	857	1224	1219.01	0.71	0	-18309	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	617	71.94	1.35	12	0.22	17.00	904.00	2590	20230711	-52.78	1048	20231206	16.70	1834	-33.32	20240306	1148	6.53	20240416	2590	-52.78	20230711	1048	16.70	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
124	20240605	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1219	-5	5	-0.41	99327641	81412	43.83	1224	1233	1214	1591	857	1224	1220.06	0.71	0	-18803	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	615	71.71	1.35	12	0.16	17.00	904.00	2590	20230711	-52.93	1048	20231206	16.32	1834	-33.53	20240306	1148	6.18	20240416	2590	-52.93	20230711	1048	16.32	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
125	20240605	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	0	3	0.00	62845949	51493	27.72	1224	1233	1214	1591	857	1224	1220.48	0.71	0	-11497	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	618	72.00	1.35	12	0.10	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
126	20240605	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	2	2	0.16	58842212	48225	25.96	1224	1233	1214	1591	857	1224	1220.16	0.71	0	-10743	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	619	72.12	1.36	12	0.10	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1148	6.79	20240416	2590	-52.66	20230711	1048	16.98	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
127	20240605	110951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	0	3	0.00	49563016	40632	21.88	1224	1233	1214	1591	857	1224	1219.80	0.71	0	-5335	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	618	72.00	1.35	12	0.08	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
128	20240605	100949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	-7	5	-0.57	33502135	27487	14.80	1224	1233	1214	1591	857	1224	1218.84	0.71	0	-4922	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	614	71.59	1.35	12	0.05	17.00	904.00	2590	20230711	-53.01	1048	20231206	16.13	1834	-33.64	20240306	1148	6.01	20240416	2590	-53.01	20230711	1048	16.13	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
129	20240605	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	0	3	0.00	4958125	4062	2.19	1224	1224	1217	1591	857	1224	1220.61	0.71	0	-2446	1277	1250	1233	1206	1189	1242	1198	50	367	100	750	1	1	50459582	618	72.00	1.35	12	0.01	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	5.57	N	273060	100	50 억		358132	N	N	0	N	00	N
130	20240604	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	-36	5	-2.86	226140679	183422	99.60	1246	1260	1216	1638	882	1260	1232.90	0.76	0	-27851	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	618	72.00	1.35	12	0.36	17.00	904.00	2590	20230711	-52.74	1048	20231206	16.79	1834	-33.26	20240306	1148	6.62	20240416	2590	-52.74	20230711	1048	16.79	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
131	20240604	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	-34	5	-2.70	201101633	162887	88.45	1246	1260	1218	1638	882	1260	1234.61	0.76	0	-26035	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	619	72.12	1.36	12	0.32	17.00	904.00	2590	20230711	-52.66	1048	20231206	16.98	1834	-33.15	20240306	1148	6.79	20240416	2590	-52.66	20230711	1048	16.98	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
132	20240604	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-32	5	-2.54	155291001	125387	68.08	1246	1260	1226	1638	882	1260	1238.49	0.76	0	-7324	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	620	72.24	1.36	12	0.25	17.00	904.00	2590	20230711	-52.59	1048	20231206	17.18	1834	-33.04	20240306	1148	6.97	20240416	2590	-52.59	20230711	1048	17.18	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
133	20240604	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1231	-29	5	-2.30	148361563	119749	65.02	1246	1260	1229	1638	882	1260	1238.94	0.76	0	-5713	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	621	72.41	1.36	12	0.24	17.00	904.00	2590	20230711	-52.47	1048	20231206	17.46	1834	-32.88	20240306	1148	7.23	20240416	2590	-52.47	20230711	1048	17.46	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
134	20240604	120938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1234	-26	5	-2.06	130754517	105444	57.25	1246	1260	1229	1638	882	1260	1240.04	0.76	0	-3004	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	623	72.59	1.37	12	0.21	17.00	904.00	2590	20230711	-52.36	1048	20231206	17.75	1834	-32.72	20240306	1148	7.49	20240416	2590	-52.36	20230711	1048	17.75	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
135	20240604	110935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-20	5	-1.59	105285481	84788	46.04	1246	1260	1234	1638	882	1260	1241.75	0.76	0	9372	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	626	72.94	1.37	12	0.17	17.00	904.00	2590	20230711	-52.12	1048	20231206	18.32	1834	-32.39	20240306	1148	8.01	20240416	2590	-52.12	20230711	1048	18.32	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
136	20240604	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-19	5	-1.51	94508050	76071	41.31	1246	1260	1234	1638	882	1260	1242.37	0.76	0	10603	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	626	73.00	1.37	12	0.15	17.00	904.00	2590	20230711	-52.08	1048	20231206	18.42	1834	-32.33	20240306	1148	8.10	20240416	2590	-52.08	20230711	1048	18.42	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
137	20240604	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-5	5	-0.40	41410081	33222	18.04	1246	1260	1246	1638	882	1260	1246.47	0.76	0	958	1310	1284	1258	1232	1206	1298	1246	50	378	100	780	1	1	50459582	633	73.82	1.39	12	0.07	17.00	904.00	2590	20230711	-51.54	1048	20231206	19.75	1834	-31.57	20240306	1148	9.32	20240416	2590	-51.54	20230711	1048	19.75	20231206	5.49	N	273060	100	50 억		385983	N	N	0	N	00	N
138	20240603	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	17	2	1.37	229132204	181081	70.97	1232	1284	1232	1615	871	1243	1265.36	0.72	0	23579	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	636	74.12	1.39	12	0.36	17.00	904.00	2590	20230711	-51.35	1048	20231206	20.23	1834	-31.30	20240306	1148	9.76	20240416	2590	-51.35	20230711	1048	20.23	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
139	20240603	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	15	2	1.21	212113164	167553	65.66	1232	1284	1232	1615	871	1243	1265.95	0.72	0	21673	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	635	74.00	1.39	12	0.33	17.00	904.00	2590	20230711	-51.43	1048	20231206	20.04	1834	-31.41	20240306	1148	9.58	20240416	2590	-51.43	20230711	1048	20.04	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
140	20240603	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	14	2	1.13	191302882	151008	59.18	1232	1284	1232	1615	871	1243	1266.84	0.72	0	17708	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	634	73.94	1.39	12	0.30	17.00	904.00	2590	20230711	-51.47	1048	20231206	19.94	1834	-31.46	20240306	1148	9.49	20240416	2590	-51.47	20230711	1048	19.94	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
141	20240603	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	21	2	1.69	173539468	136892	53.65	1232	1284	1232	1615	871	1243	1267.71	0.72	0	14075	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	638	74.35	1.40	12	0.27	17.00	904.00	2590	20230711	-51.20	1048	20231206	20.61	1834	-31.08	20240306	1148	10.10	20240416	2590	-51.20	20230711	1048	20.61	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
142	20240603	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1262	19	2	1.53	151841870	119647	46.89	1232	1284	1232	1615	871	1243	1269.08	0.72	0	10376	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	637	74.24	1.40	12	0.24	17.00	904.00	2590	20230711	-51.27	1048	20231206	20.42	1834	-31.19	20240306	1148	9.93	20240416	2590	-51.27	20230711	1048	20.42	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
143	20240603	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	23	2	1.85	141427622	111369	43.65	1232	1284	1232	1615	871	1243	1269.90	0.72	0	10365	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	639	74.47	1.40	12	0.22	17.00	904.00	2590	20230711	-51.12	1048	20231206	20.80	1834	-30.97	20240306	1148	10.28	20240416	2590	-51.12	20230711	1048	20.80	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
144	20240603	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	28	2	2.25	110806015	87260	34.20	1232	1284	1232	1615	871	1243	1269.84	0.72	0	16777	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	641	74.76	1.41	12	0.17	17.00	904.00	2590	20230711	-50.93	1048	20231206	21.28	1834	-30.70	20240306	1148	10.71	20240416	2590	-50.93	20230711	1048	21.28	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N
145	20240603	090917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	31	2	2.49	33992532	27080	10.61	1232	1275	1232	1615	871	1243	1255.26	0.72	0	6950	1289	1265	1230	1206	1171	1278	1219	50	372	100	770	1	1	50459582	643	74.94	1.41	12	0.05	17.00	904.00	2590	20230711	-50.81	1048	20231206	21.56	1834	-30.53	20240306	1148	10.98	20240416	2590	-50.81	20230711	1048	21.56	20231206	5.57	N	273060	100	50 억		362390	N	N	0	N	00	N