KissMeData/236810/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	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-640	5	-11.62	4112283140	789246	276.61	5540	5790	4860	7160	3860	5510	5212.01	0.00	0	-7022	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	5	1	16975426	827	-27.83	2.19	12	4.65	-175.00	2220.00	10600	20240108	-54.06	4625	20231027	5.30	10600	-54.06	20240108	4860	0.21	20240628	10600	-54.06	20240108	4625	5.30	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
3	20240628	151055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-515	5	-9.35	3691658385	703851	246.68	5540	5790	4975	7160	3860	5510	5244.94	0.00	0	-5873	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	5	1	16975426	848	-28.54	2.25	12	4.15	-175.00	2220.00	10600	20240108	-52.88	4625	20231027	8.00	10600	-52.88	20240108	4975	0.40	20240628	10600	-52.88	20240108	4625	8.00	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
4	20240628	141055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	-410	5	-7.44	3081354480	582408	204.12	5540	5790	5070	7160	3860	5510	5290.71	0.00	0	-4681	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	10	1	16975426	866	-29.14	2.30	12	3.43	-175.00	2220.00	10600	20240108	-51.89	4625	20231027	10.27	10600	-51.89	20240108	5070	0.59	20240628	10600	-51.89	20240108	4625	10.27	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
5	20240628	131054	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-360	5	-6.53	2797235920	526703	184.59	5540	5790	5070	7160	3860	5510	5310.84	0.00	0	5875	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	10	1	16975426	874	-29.43	2.32	12	3.10	-175.00	2220.00	10600	20240108	-51.42	4625	20231027	11.35	10600	-51.42	20240108	5070	1.58	20240628	10600	-51.42	20240108	4625	11.35	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
6	20240628	121051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	-370	5	-6.72	2726107260	512820	179.73	5540	5790	5070	7160	3860	5510	5315.91	0.00	0	6904	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	10	1	16975426	873	-29.37	2.32	12	3.02	-175.00	2220.00	10600	20240108	-51.51	4625	20231027	11.14	10600	-51.51	20240108	5070	1.38	20240628	10600	-51.51	20240108	4625	11.14	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
7	20240628	111034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-340	5	-6.17	2473132180	463605	162.48	5540	5790	5070	7160	3860	5510	5334.57	0.00	0	9577	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	10	1	16975426	878	-29.54	2.33	12	2.73	-175.00	2220.00	10600	20240108	-51.23	4625	20231027	11.78	10600	-51.23	20240108	5070	1.97	20240628	10600	-51.23	20240108	4625	11.78	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
8	20240628	101031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5220	-290	5	-5.26	2232547570	417280	146.24	5540	5790	5070	7160	3860	5510	5350.24	0.00	0	10055	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	10	1	16975426	886	-29.83	2.35	12	2.46	-175.00	2220.00	10600	20240108	-50.75	4625	20231027	12.86	10600	-50.75	20240108	5070	2.96	20240628	10600	-50.75	20240108	4625	12.86	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
9	20240628	091034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5590	80	2	1.45	679293940	120226	42.14	5540	5790	5400	7160	3860	5510	5650.14	0.00	0	5783	6236	5872	5616	5252	4996	5745	5125	17	1650	100	3960	10	1	16975426	949	-31.94	2.52	12	0.71	-175.00	2220.00	10600	20240108	-47.26	4625	20231027	20.86	10600	-47.26	20240108	5250	6.48	20240621	10600	-47.26	20240108	4625	20.86	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
10	20240627	161025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-240	5	-4.17	1588878310	283995	159.07	5950	5980	5360	7470	4030	5750	5594.70	0.00	0	-19369	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	935	-31.49	2.48	12	1.67	-175.00	2220.00	10600	20240108	-48.02	4625	20231027	19.14	10600	-48.02	20240108	5250	4.95	20240621	10600	-48.02	20240108	4625	19.14	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
11	20240627	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-270	5	-4.70	1517206420	270927	151.75	5950	5980	5360	7470	4030	5750	5600.01	0.00	0	-15344	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	930	-31.31	2.47	12	1.60	-175.00	2220.00	10600	20240108	-48.30	4625	20231027	18.49	10600	-48.30	20240108	5250	4.38	20240621	10600	-48.30	20240108	4625	18.49	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
12	20240627	141030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-260	5	-4.52	1413483960	251965	141.13	5950	5980	5360	7470	4030	5750	5609.80	0.00	0	-11117	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	932	-31.37	2.47	12	1.48	-175.00	2220.00	10600	20240108	-48.21	4625	20231027	18.70	10600	-48.21	20240108	5250	4.57	20240621	10600	-48.21	20240108	4625	18.70	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
13	20240627	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	-280	5	-4.87	1370719960	244173	136.77	5950	5980	5360	7470	4030	5750	5613.68	0.00	0	-9080	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	929	-31.26	2.46	12	1.44	-175.00	2220.00	10600	20240108	-48.40	4625	20231027	18.27	10600	-48.40	20240108	5250	4.19	20240621	10600	-48.40	20240108	4625	18.27	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
14	20240627	121032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5490	-260	5	-4.52	1342778460	239090	133.92	5950	5980	5360	7470	4030	5750	5616.16	0.00	0	-6393	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	932	-31.37	2.47	12	1.41	-175.00	2220.00	10600	20240108	-48.21	4625	20231027	18.70	10600	-48.21	20240108	5250	4.57	20240621	10600	-48.21	20240108	4625	18.70	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
15	20240627	111031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5540	-210	5	-3.65	1246397440	221548	124.09	5950	5980	5360	7470	4030	5750	5625.81	0.00	0	-4967	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	940	-31.66	2.50	12	1.31	-175.00	2220.00	10600	20240108	-47.74	4625	20231027	19.78	10600	-47.74	20240108	5250	5.52	20240621	10600	-47.74	20240108	4625	19.78	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
16	20240627	101031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-270	5	-4.70	1151477930	204370	114.47	5950	5980	5360	7470	4030	5750	5634.23	0.00	0	-2452	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	930	-31.31	2.47	12	1.20	-175.00	2220.00	10600	20240108	-48.30	4625	20231027	18.49	10600	-48.30	20240108	5250	4.38	20240621	10600	-48.30	20240108	4625	18.49	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
17	20240627	091031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-90	5	-1.57	515231720	89003	49.85	5950	5980	5600	7470	4030	5750	5788.96	0.00	0	-15039	6083	5916	5653	5486	5223	6000	5570	17	1720	100	4140	10	1	16975426	961	-32.34	2.55	12	0.52	-175.00	2220.00	10600	20240108	-46.60	4625	20231027	22.38	10600	-46.60	20240108	5250	7.81	20240621	10600	-46.60	20240108	4625	22.38	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
18	20240626	161026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	380	2	7.08	988774620	175724	224.46	5390	5820	5390	6980	3760	5370	5626.01	0.00	0	15315	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	976	-32.86	2.59	12	1.04	-175.00	2220.00	10600	20240108	-45.75	4625	20231027	24.32	10600	-45.75	20240108	5250	9.52	20240621	10600	-45.75	20240108	4625	24.32	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
19	20240626	151031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	260	2	4.84	923177190	164246	209.80	5390	5820	5390	6980	3760	5370	5620.70	0.00	0	17756	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	956	-32.17	2.54	12	0.97	-175.00	2220.00	10600	20240108	-46.89	4625	20231027	21.73	10600	-46.89	20240108	5250	7.24	20240621	10600	-46.89	20240108	4625	21.73	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
20	20240626	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	210	2	3.91	836577790	148830	190.11	5390	5820	5390	6980	3760	5370	5621.03	0.00	0	19399	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	947	-31.89	2.51	12	0.88	-175.00	2220.00	10600	20240108	-47.36	4625	20231027	20.65	10600	-47.36	20240108	5250	6.29	20240621	10600	-47.36	20240108	4625	20.65	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
21	20240626	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5630	260	2	4.84	423902900	76019	97.10	5390	5670	5390	6980	3760	5370	5576.28	0.00	0	5106	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	956	-32.17	2.54	12	0.45	-175.00	2220.00	10600	20240108	-46.89	4625	20231027	21.73	10600	-46.89	20240108	5250	7.24	20240621	10600	-46.89	20240108	4625	21.73	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
22	20240626	121027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	190	2	3.54	313283190	56360	71.99	5390	5630	5390	6980	3760	5370	5558.61	0.00	0	4876	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	944	-31.77	2.50	12	0.33	-175.00	2220.00	10600	20240108	-47.55	4625	20231027	20.22	10600	-47.55	20240108	5250	5.90	20240621	10600	-47.55	20240108	4625	20.22	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
23	20240626	111029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5610	240	2	4.47	277293760	49907	63.75	5390	5630	5390	6980	3760	5370	5556.21	0.00	0	5357	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	952	-32.06	2.53	12	0.29	-175.00	2220.00	10600	20240108	-47.08	4625	20231027	21.30	10600	-47.08	20240108	5250	6.86	20240621	10600	-47.08	20240108	4625	21.30	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
24	20240626	101027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5580	210	2	3.91	215411560	38801	49.56	5390	5630	5390	6980	3760	5370	5551.70	0.00	0	4401	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	947	-31.89	2.51	12	0.23	-175.00	2220.00	10600	20240108	-47.36	4625	20231027	20.65	10600	-47.36	20240108	5250	6.29	20240621	10600	-47.36	20240108	4625	20.65	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
25	20240626	091029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	150	2	2.79	68602690	12474	15.93	5390	5600	5390	6980	3760	5370	5499.65	0.00	0	2272	5576	5472	5406	5302	5236	5440	5270	17	1610	100	3860	10	1	16975426	937	-31.54	2.49	12	0.07	-175.00	2220.00	10600	20240108	-47.92	4625	20231027	19.35	10600	-47.92	20240108	5250	5.14	20240621	10600	-47.92	20240108	4625	19.35	20231027	4.99	N	236810	100	16 억		0	N	N	0	N	00	N
26	20240625	161026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-90	5	-1.65	412427210	76455	66.62	5460	5510	5340	7090	3830	5460	5394.29	0.00	0	4584	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	912	-30.69	2.42	12	0.45	-175.00	2220.00	10600	20240108	-49.34	4625	20231027	16.11	10600	-49.34	20240108	5250	2.29	20240621	10600	-49.34	20240108	4625	16.11	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
27	20240625	151024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5420	-40	5	-0.73	370759020	68738	59.89	5460	5510	5340	7090	3830	5460	5393.66	0.00	0	4976	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	920	-30.97	2.44	12	0.40	-175.00	2220.00	10600	20240108	-48.87	4625	20231027	17.19	10600	-48.87	20240108	5250	3.24	20240621	10600	-48.87	20240108	4625	17.19	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
28	20240625	141027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-50	5	-0.92	325207030	60306	52.54	5460	5510	5340	7090	3830	5460	5392.45	0.00	0	2861	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	918	-30.91	2.44	12	0.36	-175.00	2220.00	10600	20240108	-48.96	4625	20231027	16.97	10600	-48.96	20240108	5250	3.05	20240621	10600	-48.96	20240108	4625	16.97	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
29	20240625	131027	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5430	-30	5	-0.55	305336110	56624	49.34	5460	5510	5340	7090	3830	5460	5392.16	0.00	0	2460	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	922	-31.03	2.45	12	0.33	-175.00	2220.00	10600	20240108	-48.77	4625	20231027	17.41	10600	-48.77	20240108	5250	3.43	20240621	10600	-48.77	20240108	4625	17.41	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
30	20240625	121030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	-110	5	-2.01	270117120	50104	43.66	5460	5510	5340	7090	3830	5460	5390.92	0.00	0	2295	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	908	-30.57	2.41	12	0.30	-175.00	2220.00	10600	20240108	-49.53	4625	20231027	15.68	10600	-49.53	20240108	5250	1.90	20240621	10600	-49.53	20240108	4625	15.68	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
31	20240625	111028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-90	5	-1.65	217739120	40330	35.14	5460	5510	5340	7090	3830	5460	5398.71	0.00	0	1637	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	912	-30.69	2.42	12	0.24	-175.00	2220.00	10600	20240108	-49.34	4625	20231027	16.11	10600	-49.34	20240108	5250	2.29	20240621	10600	-49.34	20240108	4625	16.11	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
32	20240625	101026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5400	-60	5	-1.10	95299750	17518	15.26	5460	5510	5350	7090	3830	5460	5439.93	0.00	0	271	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	917	-30.86	2.43	12	0.10	-175.00	2220.00	10600	20240108	-49.06	4625	20231027	16.76	10600	-49.06	20240108	5250	2.86	20240621	10600	-49.06	20240108	4625	16.76	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
33	20240625	091026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	40	2	0.73	26504610	4850	4.23	5460	5510	5350	7090	3830	5460	5465.02	0.00	0	-190	5806	5632	5466	5292	5126	5550	5210	17	1630	100	3930	10	1	16975426	934	-31.43	2.48	12	0.03	-175.00	2220.00	10600	20240108	-48.11	4625	20231027	18.92	10600	-48.11	20240108	5250	4.76	20240621	10600	-48.11	20240108	4625	18.92	20231027	5.02	N	236810	100	16 억		0	N	N	0	N	00	N
34	20240624	161026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	0	3	0.00	624015190	114015	74.49	5550	5640	5300	7090	3830	5460	5473.22	0.00	0	6461	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	927	-31.20	2.46	12	0.67	-175.00	2220.00	10600	20240108	-48.49	4625	20231027	18.05	10600	-48.49	20240108	5250	4.00	20240621	10600	-48.49	20240108	4625	18.05	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
35	20240624	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5470	10	2	0.18	581381250	106186	69.37	5550	5640	5300	7090	3830	5460	5475.12	0.00	0	3528	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	929	-31.26	2.46	12	0.63	-175.00	2220.00	10600	20240108	-48.40	4625	20231027	18.27	10600	-48.40	20240108	5250	4.19	20240621	10600	-48.40	20240108	4625	18.27	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
36	20240624	141023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	60	2	1.10	519983610	95010	62.07	5550	5640	5300	7090	3830	5460	5472.94	0.00	0	4821	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	937	-31.54	2.49	12	0.56	-175.00	2220.00	10600	20240108	-47.92	4625	20231027	19.35	10600	-47.92	20240108	5250	5.14	20240621	10600	-47.92	20240108	4625	19.35	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
37	20240624	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	20	2	0.37	436325920	79868	52.18	5550	5640	5300	7090	3830	5460	5463.09	0.00	0	7047	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	930	-31.31	2.47	12	0.47	-175.00	2220.00	10600	20240108	-48.30	4625	20231027	18.49	10600	-48.30	20240108	5250	4.38	20240621	10600	-48.30	20240108	4625	18.49	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
38	20240624	121023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5410	-50	5	-0.92	416134900	76152	49.75	5550	5640	5300	7090	3830	5460	5464.53	0.00	0	6975	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	918	-30.91	2.44	12	0.45	-175.00	2220.00	10600	20240108	-48.96	4625	20231027	16.97	10600	-48.96	20240108	5250	3.05	20240621	10600	-48.96	20240108	4625	16.97	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
39	20240624	111025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5370	-90	5	-1.65	371438140	67848	44.33	5550	5640	5300	7090	3830	5460	5474.56	0.00	0	4340	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	912	-30.69	2.42	12	0.40	-175.00	2220.00	10600	20240108	-49.34	4625	20231027	16.11	10600	-49.34	20240108	5250	2.29	20240621	10600	-49.34	20240108	4625	16.11	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
40	20240624	101023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5560	100	2	1.83	186273390	33486	21.88	5550	5640	5490	7090	3830	5460	5562.72	0.00	0	-5632	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	944	-31.77	2.50	12	0.20	-175.00	2220.00	10600	20240108	-47.55	4625	20231027	20.22	10600	-47.55	20240108	5250	5.90	20240621	10600	-47.55	20240108	4625	20.22	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
41	20240624	091023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5520	60	2	1.10	117068450	20978	13.70	5550	5640	5520	7090	3830	5460	5580.53	0.00	0	-4321	5826	5642	5446	5262	5066	5545	5165	17	1630	100	3930	10	1	16975426	937	-31.54	2.49	12	0.12	-175.00	2220.00	10600	20240108	-47.92	4625	20231027	19.35	10600	-47.92	20240108	5250	5.14	20240621	10600	-47.92	20240108	4625	19.35	20231027	4.98	N	236810	100	16 억		0	N	N	0	N	00	N
42	20240621	160949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-200	5	-3.53	833240380	152496	84.21	5570	5630	5250	7350	3970	5660	5462.73	0.00	0	5058	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	927	-31.20	2.46	12	0.90	-175.00	2220.00	10600	20240108	-48.49	4625	20231027	18.05	10600	-48.49	20240108	5250	4.00	20240621	10600	-48.49	20240108	4625	18.05	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
43	20240621	150950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-160	5	-2.83	770942720	141157	77.95	5570	5630	5250	7350	3970	5660	5460.18	0.00	0	10295	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	934	-31.43	2.48	12	0.83	-175.00	2220.00	10600	20240108	-48.11	4625	20231027	18.92	10600	-48.11	20240108	5250	4.76	20240621	10600	-48.11	20240108	4625	18.92	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
44	20240621	140948	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	-210	5	-3.71	706079060	129255	71.37	5570	5630	5250	7350	3970	5660	5461.14	0.00	0	10657	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	925	-31.14	2.45	12	0.76	-175.00	2220.00	10600	20240108	-48.58	4625	20231027	17.84	10600	-48.58	20240108	5250	3.81	20240621	10600	-48.58	20240108	4625	17.84	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
45	20240621	130950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-150	5	-2.65	629500530	115193	63.61	5570	5630	5250	7350	3970	5660	5463.03	0.00	0	11472	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	935	-31.49	2.48	12	0.68	-175.00	2220.00	10600	20240108	-48.02	4625	20231027	19.14	10600	-48.02	20240108	5250	4.95	20240621	10600	-48.02	20240108	4625	19.14	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
46	20240621	120952	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5500	-160	5	-2.83	577884790	105799	58.42	5570	5630	5250	7350	3970	5660	5460.21	0.00	0	12588	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	934	-31.43	2.48	12	0.62	-175.00	2220.00	10600	20240108	-48.11	4625	20231027	18.92	10600	-48.11	20240108	5250	4.76	20240621	10600	-48.11	20240108	4625	18.92	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
47	20240621	110949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5510	-150	5	-2.65	531035800	97304	53.73	5570	5630	5250	7350	3970	5660	5455.38	0.00	0	13304	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	935	-31.49	2.48	12	0.57	-175.00	2220.00	10600	20240108	-48.02	4625	20231027	19.14	10600	-48.02	20240108	5250	4.95	20240621	10600	-48.02	20240108	4625	19.14	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
48	20240621	100946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5480	-180	5	-3.18	491472760	90096	49.75	5570	5630	5250	7350	3970	5660	5452.68	0.00	0	14360	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	930	-31.31	2.47	12	0.53	-175.00	2220.00	10600	20240108	-48.30	4625	20231027	18.49	10600	-48.30	20240108	5250	4.38	20240621	10600	-48.30	20240108	4625	18.49	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
49	20240621	090953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5460	-200	5	-3.53	234411030	42905	23.69	5570	5630	5250	7350	3970	5660	5458.79	0.00	0	12001	5973	5816	5683	5526	5393	5805	5515	17	1690	100	4070	10	1	16975426	927	-31.20	2.46	12	0.25	-175.00	2220.00	10600	20240108	-48.49	4625	20231027	18.05	10600	-48.49	20240108	5250	4.00	20240621	10600	-48.49	20240108	4625	18.05	20231027	4.97	N	236810	100	16 억		0	N	N	0	N	00	N
50	20240620	160944	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5660	-60	5	-1.05	1013255790	177436	69.03	5660	5840	5550	7430	4010	5720	5710.66	0.00	0	-12468	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	961	-32.34	2.55	12	1.05	-175.00	2220.00	10600	20240108	-46.60	4625	20231027	22.38	10600	-46.60	20240108	5550	1.98	20240620	10600	-46.60	20240108	4625	22.38	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
51	20240620	150946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	753975010	131424	51.13	5660	5840	5660	7430	4010	5720	5736.97	0.00	0	-14045	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	971	-32.69	2.58	12	0.77	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5660	1.06	20240620	10600	-46.04	20240108	4625	23.68	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
52	20240620	140947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	648467650	112912	43.93	5660	5840	5660	7430	4010	5720	5743.12	0.00	0	-9176	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	971	-32.69	2.58	12	0.67	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5660	1.06	20240620	10600	-46.04	20240108	4625	23.68	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
53	20240620	130947	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	0	3	0.00	626547460	109076	42.44	5660	5840	5660	7430	4010	5720	5744.14	0.00	0	-8310	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	971	-32.69	2.58	12	0.64	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5660	1.06	20240620	10600	-46.04	20240108	4625	23.68	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
54	20240620	120945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	30	2	0.52	576983020	100429	39.07	5660	5840	5660	7430	4010	5720	5745.18	0.00	0	-7215	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	976	-32.86	2.59	12	0.59	-175.00	2220.00	10600	20240108	-45.75	4625	20231027	24.32	10600	-45.75	20240108	5660	1.59	20240620	10600	-45.75	20240108	4625	24.32	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
55	20240620	110946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5820	100	2	1.75	471151550	81927	31.87	5660	5840	5660	7430	4010	5720	5750.87	0.00	0	-6959	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	988	-33.26	2.62	12	0.48	-175.00	2220.00	10600	20240108	-45.09	4625	20231027	25.84	10600	-45.09	20240108	5660	2.83	20240620	10600	-45.09	20240108	4625	25.84	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
56	20240620	100945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5710	-10	5	-0.17	210936190	36905	14.36	5660	5790	5660	7430	4010	5720	5715.65	0.00	0	-2307	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	969	-32.63	2.57	12	0.22	-175.00	2220.00	10600	20240108	-46.13	4625	20231027	23.46	10600	-46.13	20240108	5660	0.88	20240620	10600	-46.13	20240108	4625	23.46	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
57	20240620	090950	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	50	2	0.87	42987680	7532	2.93	5660	5790	5660	7430	4010	5720	5707.34	0.00	0	29	6106	5912	5786	5592	5466	5850	5530	17	1710	100	4110	10	1	16975426	979	-32.97	2.60	12	0.04	-175.00	2220.00	10600	20240108	-45.57	4625	20231027	24.76	10600	-45.57	20240108	5660	1.94	20240620	10600	-45.57	20240108	4625	24.76	20231027	4.85	N	236810	100	16 억		0	N	N	0	N	00	N
58	20240619	160941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-230	5	-3.87	1454578970	253171	28.56	5870	5980	5660	7730	4170	5950	5745.49	0.00	0	-55551	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	971	-32.69	2.58	12	1.49	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5660	1.06	20240619	10600	-46.04	20240108	4625	23.68	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
59	20240619	150941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5690	-260	5	-4.37	1334533930	232099	26.19	5870	5980	5660	7730	4170	5950	5749.67	0.00	0	-52678	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	966	-32.51	2.56	12	1.37	-175.00	2220.00	10600	20240108	-46.32	4625	20231027	23.03	10600	-46.32	20240108	5660	0.53	20240619	10600	-46.32	20240108	4625	23.03	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
60	20240619	140949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-230	5	-3.87	859613710	148657	16.77	5870	5980	5700	7730	4170	5950	5782.30	0.00	0	-3221	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	971	-32.69	2.58	12	0.88	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5660	1.06	20240529	10600	-46.04	20240108	4625	23.68	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
61	20240619	130937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5750	-200	5	-3.36	716352740	123765	13.96	5870	5980	5700	7730	4170	5950	5787.74	0.00	0	6120	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	976	-32.86	2.59	12	0.73	-175.00	2220.00	10600	20240108	-45.75	4625	20231027	24.32	10600	-45.75	20240108	5660	1.59	20240529	10600	-45.75	20240108	4625	24.32	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
62	20240619	120939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5720	-230	5	-3.87	630962510	108842	12.28	5870	5980	5710	7730	4170	5950	5796.76	0.00	0	6170	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	971	-32.69	2.58	12	0.64	-175.00	2220.00	10600	20240108	-46.04	4625	20231027	23.68	10600	-46.04	20240108	5660	1.06	20240529	10600	-46.04	20240108	4625	23.68	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
63	20240619	110942	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5770	-180	5	-3.03	481122660	82729	9.33	5870	5980	5740	7730	4170	5950	5815.31	0.00	0	7215	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	979	-32.97	2.60	12	0.49	-175.00	2220.00	10600	20240108	-45.57	4625	20231027	24.76	10600	-45.57	20240108	5660	1.94	20240529	10600	-45.57	20240108	4625	24.76	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
64	20240619	100945	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5830	-120	5	-2.02	262536810	44920	5.07	5870	5980	5750	7730	4170	5950	5844.06	0.00	0	5746	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	990	-33.31	2.63	12	0.26	-175.00	2220.00	10600	20240108	-45.00	4625	20231027	26.05	10600	-45.00	20240108	5660	3.00	20240529	10600	-45.00	20240108	4625	26.05	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
65	20240619	090949	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5870	-80	5	-1.34	118736600	20329	2.29	5870	5980	5750	7730	4170	5950	5839.64	0.00	0	2401	7176	6562	6186	5572	5196	6375	5385	17	1780	100	4280	10	1	16975426	996	-33.54	2.64	12	0.12	-175.00	2220.00	10600	20240108	-44.62	4625	20231027	26.92	10600	-44.62	20240108	5660	3.71	20240529	10600	-44.62	20240108	4625	26.92	20231027	4.91	N	236810	100	16 억		0	N	N	0	N	00	N
66	20240618	160937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5950	-610	5	-9.30	5361497510	879184	949.75	6710	6800	5810	8520	4600	6560	6098.38	0.00	0	-159202	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1010	-34.00	2.68	12	5.18	-175.00	2220.00	10600	20240108	-43.87	4625	20231027	28.65	10600	-43.87	20240108	5660	5.12	20240529	10600	-43.87	20240108	4625	28.65	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
67	20240618	150936	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5990	-570	5	-8.69	5142642830	842523	910.15	6710	6800	5810	8520	4600	6560	6103.86	0.00	0	-147316	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1017	-34.23	2.70	12	4.96	-175.00	2220.00	10600	20240108	-43.49	4625	20231027	29.51	10600	-43.49	20240108	5660	5.83	20240529	10600	-43.49	20240108	4625	29.51	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
68	20240618	140939	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5970	-590	5	-8.99	3989059580	648043	700.06	6710	6800	5920	8520	4600	6560	6155.55	0.00	0	-71790	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1013	-34.11	2.69	12	3.82	-175.00	2220.00	10600	20240108	-43.68	4625	20231027	29.08	10600	-43.68	20240108	5660	5.48	20240529	10600	-43.68	20240108	4625	29.08	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
69	20240618	130941	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6020	-540	5	-8.23	3694921240	599020	647.10	6710	6800	5920	8520	4600	6560	6168.28	0.00	0	-54112	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1022	-34.40	2.71	12	3.53	-175.00	2220.00	10600	20240108	-43.21	4625	20231027	30.16	10600	-43.21	20240108	5660	6.36	20240529	10600	-43.21	20240108	4625	30.16	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
70	20240618	120938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6050	-510	5	-7.77	3490430250	564943	610.29	6710	6800	5920	8520	4600	6560	6178.38	0.00	0	-43952	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1027	-34.57	2.73	12	3.33	-175.00	2220.00	10600	20240108	-42.92	4625	20231027	30.81	10600	-42.92	20240108	5660	6.89	20240529	10600	-42.92	20240108	4625	30.81	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
71	20240618	110938	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6090	-470	5	-7.16	3140524180	506784	547.46	6710	6800	5920	8520	4600	6560	6196.97	0.00	0	-30730	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1034	-34.80	2.74	12	2.99	-175.00	2220.00	10600	20240108	-42.55	4625	20231027	31.68	10600	-42.55	20240108	5660	7.60	20240529	10600	-42.55	20240108	4625	31.68	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
72	20240618	100935	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6080	-480	5	-7.32	2767827430	445259	481.00	6710	6800	5920	8520	4600	6560	6216.22	0.00	0	-19512	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1032	-34.74	2.74	12	2.62	-175.00	2220.00	10600	20240108	-42.64	4625	20231027	31.46	10600	-42.64	20240108	5660	7.42	20240529	10600	-42.64	20240108	4625	31.46	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
73	20240618	090946	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6180	-380	5	-5.79	1169828720	183090	197.79	6710	6800	6040	8520	4600	6560	6389.36	0.00	0	3823	6793	6676	6583	6466	6373	6630	6420	17	1960	100	4720	10	1	16975426	1049	-35.31	2.78	12	1.08	-175.00	2220.00	10600	20240108	-41.70	4625	20231027	33.62	10600	-41.70	20240108	5660	9.19	20240529	10600	-41.70	20240108	4625	33.62	20231027	4.90	N	236810	100	16 억		0	N	N	21	N	00	N
74	20240617	160930	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	-70	5	-1.06	595392210	91156	74.66	6600	6700	6490	8610	4650	6630	6531.54	0.00	0	13845	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1114	-37.49	2.95	12	0.54	-175.00	2220.00	10600	20240108	-38.11	4625	20231027	41.84	10600	-38.11	20240108	5660	15.90	20240529	10600	-38.11	20240108	4625	41.84	20231027	4.93	N	236810	100	16 억		0	N	N	21	N	00	N
75	20240617	150937	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	-110	5	-1.66	542187050	83011	67.99	6600	6700	6490	8610	4650	6630	6531.51	0.00	0	11678	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1107	-37.26	2.94	12	0.49	-175.00	2220.00	10600	20240108	-38.49	4625	20231027	40.97	10600	-38.49	20240108	5660	15.19	20240529	10600	-38.49	20240108	4625	40.97	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
76	20240617	140928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-100	5	-1.51	465456220	71229	58.34	6600	6700	6490	8610	4650	6630	6534.64	0.00	0	12174	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1108	-37.31	2.94	12	0.42	-175.00	2220.00	10600	20240108	-38.40	4625	20231027	41.19	10600	-38.40	20240108	5660	15.37	20240529	10600	-38.40	20240108	4625	41.19	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
77	20240617	130927	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6540	-90	5	-1.36	399923580	61170	50.10	6600	6700	6490	8610	4650	6630	6537.90	0.00	0	12006	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1110	-37.37	2.95	12	0.36	-175.00	2220.00	10600	20240108	-38.30	4625	20231027	41.41	10600	-38.30	20240108	5660	15.55	20240529	10600	-38.30	20240108	4625	41.41	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
78	20240617	120928	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	-120	5	-1.81	373972550	57189	46.84	6600	6700	6490	8610	4650	6630	6539.24	0.00	0	12721	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1105	-37.20	2.93	12	0.34	-175.00	2220.00	10600	20240108	-38.58	4625	20231027	40.76	10600	-38.58	20240108	5660	15.02	20240529	10600	-38.58	20240108	4625	40.76	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
79	20240617	110921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-60	5	-0.90	327386420	50034	40.98	6600	6700	6490	8610	4650	6630	6543.28	0.00	0	13842	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1115	-37.54	2.96	12	0.29	-175.00	2220.00	10600	20240108	-38.02	4625	20231027	42.05	10600	-38.02	20240108	5660	16.08	20240529	10600	-38.02	20240108	4625	42.05	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
80	20240617	100921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6570	-60	5	-0.90	270237410	41299	33.83	6600	6700	6490	8610	4650	6630	6543.44	0.00	0	12548	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1115	-37.54	2.96	12	0.24	-175.00	2220.00	10600	20240108	-38.02	4625	20231027	42.05	10600	-38.02	20240108	5660	16.08	20240529	10600	-38.02	20240108	4625	42.05	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
81	20240617	090926	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6620	-10	5	-0.15	28830180	4351	3.56	6600	6700	6600	8610	4650	6630	6626.10	0.00	0	838	6843	6736	6683	6576	6523	6710	6550	17	1980	100	4770	10	1	16975426	1124	-37.83	2.98	12	0.03	-175.00	2220.00	10600	20240108	-37.55	4625	20231027	43.14	10600	-37.55	20240108	5660	16.96	20240529	10600	-37.55	20240108	4625	43.14	20231027	4.93	N	236810	100	16 억		0	N	N	2865	N	00	N
82	20240614	160804	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6630	-120	5	-1.78	809297930	120976	65.03	6740	6790	6630	8770	4730	6750	6690.13	0.00	0	-6543	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1125	-37.89	2.99	12	0.71	-175.00	2220.00	10600	20240108	-37.45	4625	20231027	43.35	10600	-37.45	20240108	5660	17.14	20240529	10600	-37.45	20240108	4625	43.35	20231027	4.85	N	236810	100	16 억		0	N	N	2865	N	00	N
83	20240614	150807	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-60	5	-0.89	694989240	103770	55.78	6740	6790	6650	8770	4730	6750	6697.30	0.00	0	-2946	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1136	-38.23	3.01	12	0.61	-175.00	2220.00	10600	20240108	-36.89	4625	20231027	44.65	10600	-36.89	20240108	5660	18.20	20240529	10600	-36.89	20240108	4625	44.65	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
84	20240614	140805	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-50	5	-0.74	619079010	92426	49.68	6740	6790	6650	8770	4730	6750	6697.99	0.00	0	-3069	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1137	-38.29	3.02	12	0.54	-175.00	2220.00	10600	20240108	-36.79	4625	20231027	44.86	10600	-36.79	20240108	5660	18.37	20240529	10600	-36.79	20240108	4625	44.86	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
85	20240614	130808	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-70	5	-1.04	517945300	77299	41.55	6740	6790	6650	8770	4730	6750	6700.42	0.00	0	-7955	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1134	-38.17	3.01	12	0.46	-175.00	2220.00	10600	20240108	-36.98	4625	20231027	44.43	10600	-36.98	20240108	5660	18.02	20240529	10600	-36.98	20240108	4625	44.43	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
86	20240614	120810	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	428857520	63961	34.38	6740	6790	6650	8770	4730	6750	6704.84	0.00	0	-7048	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1141	-38.40	3.03	12	0.38	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	5660	18.73	20240529	10600	-36.60	20240108	4625	45.30	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
87	20240614	110912	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-30	5	-0.44	381889900	56959	30.62	6740	6790	6650	8770	4730	6750	6704.49	0.00	0	-8996	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1141	-38.40	3.03	12	0.34	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	5660	18.73	20240529	10600	-36.60	20240108	4625	45.30	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
88	20240614	100909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6730	-20	5	-0.30	287610910	42873	23.04	6740	6790	6650	8770	4730	6750	6708.24	0.00	0	-8554	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1142	-38.46	3.03	12	0.25	-175.00	2220.00	10600	20240108	-36.51	4625	20231027	45.51	10600	-36.51	20240108	5660	18.90	20240529	10600	-36.51	20240108	4625	45.51	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
89	20240614	090915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-50	5	-0.74	63484630	9496	5.10	6740	6740	6660	8770	4730	6750	6684.02	0.00	0	-683	6976	6862	6666	6552	6356	6920	6610	17	2020	100	4860	10	1	16975426	1137	-38.29	3.02	12	0.06	-175.00	2220.00	10600	20240108	-36.79	4625	20231027	44.86	10600	-36.79	20240108	5660	18.37	20240529	10600	-36.79	20240108	4625	44.86	20231027	4.85	N	236810	100	16 억		0	N	N	2080	N	00	N
90	20240613	160902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	240	2	3.69	1223360380	184088	134.45	6550	6780	6470	8460	4560	6510	6645.34	0.00	0	11950	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1146	-38.57	3.04	12	1.08	-175.00	2220.00	10600	20240108	-36.32	4625	20231027	45.95	10600	-36.32	20240108	5660	19.26	20240529	10600	-36.32	20240108	4625	45.95	20231027	4.86	N	236810	100	16 억		0	N	N	2080	N	00	N
91	20240613	150917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	200	2	3.07	1128920300	170058	124.20	6550	6780	6470	8460	4560	6510	6639.14	0.00	0	13401	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1139	-38.34	3.02	12	1.00	-175.00	2220.00	10600	20240108	-36.70	4625	20231027	45.08	10600	-36.70	20240108	5660	18.55	20240529	10600	-36.70	20240108	4625	45.08	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
92	20240613	140907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	100	2	1.54	700677150	106312	77.64	6550	6690	6470	8460	4560	6510	6591.47	0.00	0	-1047	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1122	-37.77	2.98	12	0.63	-175.00	2220.00	10600	20240108	-37.64	4625	20231027	42.92	10600	-37.64	20240108	5660	16.78	20240529	10600	-37.64	20240108	4625	42.92	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
93	20240613	130906	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	150	2	2.30	633155500	96135	70.21	6550	6690	6470	8460	4560	6510	6586.84	0.00	0	-612	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1131	-38.06	3.00	12	0.57	-175.00	2220.00	10600	20240108	-37.17	4625	20231027	44.00	10600	-37.17	20240108	5660	17.67	20240529	10600	-37.17	20240108	4625	44.00	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
94	20240613	120909	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6610	100	2	1.54	464200090	70697	51.63	6550	6660	6470	8460	4560	6510	6566.79	0.00	0	-3167	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1122	-37.77	2.98	12	0.42	-175.00	2220.00	10600	20240108	-37.64	4625	20231027	42.92	10600	-37.64	20240108	5660	16.78	20240529	10600	-37.64	20240108	4625	42.92	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
95	20240613	110902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6640	130	2	2.00	403331220	61504	44.92	6550	6640	6470	8460	4560	6510	6558.53	0.00	0	-2188	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1127	-37.94	2.99	12	0.36	-175.00	2220.00	10600	20240108	-37.36	4625	20231027	43.57	10600	-37.36	20240108	5660	17.31	20240529	10600	-37.36	20240108	4625	43.57	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
96	20240613	100901	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6560	50	2	0.77	194963330	29893	21.83	6550	6560	6470	8460	4560	6510	6522.42	0.00	0	-1190	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1114	-37.49	2.95	12	0.18	-175.00	2220.00	10600	20240108	-38.11	4625	20231027	41.84	10600	-38.11	20240108	5660	15.90	20240529	10600	-38.11	20240108	4625	41.84	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
97	20240613	090910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6520	10	2	0.15	54215550	8336	6.09	6550	6550	6470	8460	4560	6510	6503.02	0.00	0	-1814	6670	6590	6520	6440	6370	6630	6480	17	1950	100	4680	10	1	16975426	1107	-37.26	2.94	12	0.05	-175.00	2220.00	10600	20240108	-38.49	4625	20231027	40.97	10600	-38.49	20240108	5660	15.19	20240529	10600	-38.49	20240108	4625	40.97	20231027	4.86	N	236810	100	16 억		0	N	N	4	N	00	N
98	20240612	160854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6510	10	2	0.15	875572190	134511	70.40	6500	6600	6450	8450	4550	6500	6509.30	0.00	0	9218	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1105	-37.20	2.93	12	0.79	-175.00	2220.00	10600	20240108	-38.58	4625	20231027	40.76	10600	-38.58	20240108	5660	15.02	20240529	10600	-38.58	20240108	4625	40.76	20231027	4.83	N	236810	100	16 억		0	N	N	4	N	00	N
99	20240612	150905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6460	-40	5	-0.62	804535130	123608	64.70	6500	6600	6450	8450	4550	6500	6508.76	0.00	0	9867	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1097	-36.91	2.91	12	0.73	-175.00	2220.00	10600	20240108	-39.06	4625	20231027	39.68	10600	-39.06	20240108	5660	14.13	20240529	10600	-39.06	20240108	4625	39.68	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
100	20240612	140858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	30	2	0.46	735207320	112902	59.09	6500	6600	6450	8450	4550	6500	6511.91	0.00	0	9905	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1108	-37.31	2.94	12	0.67	-175.00	2220.00	10600	20240108	-38.40	4625	20231027	41.19	10600	-38.40	20240108	5660	15.37	20240529	10600	-38.40	20240108	4625	41.19	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
101	20240612	130900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	0	3	0.00	583408600	89521	46.86	6500	6600	6460	8450	4550	6500	6517.00	0.00	0	7576	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1103	-37.14	2.93	12	0.53	-175.00	2220.00	10600	20240108	-38.68	4625	20231027	40.54	10600	-38.68	20240108	5660	14.84	20240529	10600	-38.68	20240108	4625	40.54	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
102	20240612	120856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-10	5	-0.15	541966580	83126	43.51	6500	6600	6460	8450	4550	6500	6519.82	0.00	0	7571	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1102	-37.09	2.92	12	0.49	-175.00	2220.00	10600	20240108	-38.77	4625	20231027	40.32	10600	-38.77	20240108	5660	14.66	20240529	10600	-38.77	20240108	4625	40.32	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
103	20240612	110856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	30	2	0.46	457121230	70034	36.66	6500	6600	6480	8450	4550	6500	6527.13	0.00	0	12548	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1108	-37.31	2.94	12	0.41	-175.00	2220.00	10600	20240108	-38.40	4625	20231027	41.19	10600	-38.40	20240108	5660	15.37	20240529	10600	-38.40	20240108	4625	41.19	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
104	20240612	100859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	0	3	0.00	222109290	34047	17.82	6500	6600	6480	8450	4550	6500	6523.61	0.00	0	1256	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1103	-37.14	2.93	12	0.20	-175.00	2220.00	10600	20240108	-38.68	4625	20231027	40.54	10600	-38.68	20240108	5660	14.84	20240529	10600	-38.68	20240108	4625	40.54	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
105	20240612	090900	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	0	3	0.00	50980360	7838	4.10	6500	6540	6480	8450	4550	6500	6504.26	0.00	0	358	6726	6612	6516	6402	6306	6565	6355	17	1950	100	4680	10	1	16975426	1103	-37.14	2.93	12	0.05	-175.00	2220.00	10600	20240108	-38.68	4625	20231027	40.54	10600	-38.68	20240108	5660	14.84	20240529	10600	-38.68	20240108	4625	40.54	20231027	4.83	N	236810	100	16 억		0	N	N	0	N	00	N
106	20240610	160850	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6470	-230	5	-3.43	1681791050	255809	45.97	6600	6760	6460	8710	4690	6700	6574.60	0.00	0	22306	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1098	-36.97	2.91	12	1.51	-175.00	2220.00	10600	20240108	-38.96	4625	20231027	39.89	10600	-38.96	20240108	5660	14.31	20240529	10600	-38.96	20240108	4625	39.89	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
107	20240610	150859	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6490	-210	5	-3.13	1609770030	244688	43.97	6600	6760	6460	8710	4690	6700	6578.87	0.00	0	22421	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1102	-37.09	2.92	12	1.44	-175.00	2220.00	10600	20240108	-38.77	4625	20231027	40.32	10600	-38.77	20240108	5660	14.66	20240529	10600	-38.77	20240108	4625	40.32	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
108	20240610	140855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6500	-200	5	-2.99	1420426680	215508	38.73	6600	6760	6480	8710	4690	6700	6591.06	0.00	0	21263	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1103	-37.14	2.93	12	1.27	-175.00	2220.00	10600	20240108	-38.68	4625	20231027	40.54	10600	-38.68	20240108	5660	14.84	20240529	10600	-38.68	20240108	4625	40.54	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
109	20240610	130851	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-150	5	-2.24	1310153320	198576	35.69	6600	6760	6480	8710	4690	6700	6597.74	0.00	0	23613	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1112	-37.43	2.95	12	1.17	-175.00	2220.00	10600	20240108	-38.21	4625	20231027	41.62	10600	-38.21	20240108	5660	15.72	20240529	10600	-38.21	20240108	4625	41.62	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
110	20240610	120854	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6550	-150	5	-2.24	1272368170	192800	34.65	6600	6760	6480	8710	4690	6700	6599.42	0.00	0	25818	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1112	-37.43	2.95	12	1.14	-175.00	2220.00	10600	20240108	-38.21	4625	20231027	41.62	10600	-38.21	20240108	5660	15.72	20240529	10600	-38.21	20240108	4625	41.62	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
111	20240610	110855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6530	-170	5	-2.54	1117169880	169025	30.37	6600	6760	6480	8710	4690	6700	6609.49	0.00	0	24186	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1108	-37.31	2.94	12	1.00	-175.00	2220.00	10600	20240108	-38.40	4625	20231027	41.19	10600	-38.40	20240108	5660	15.37	20240529	10600	-38.40	20240108	4625	41.19	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
112	20240610	100853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	935724550	141566	25.44	6600	6760	6480	8710	4690	6700	6609.81	0.00	0	23693	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1134	-38.17	3.01	12	0.83	-175.00	2220.00	10600	20240108	-36.98	4625	20231027	44.43	10600	-36.98	20240108	5660	18.02	20240529	10600	-36.98	20240108	4625	44.43	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
113	20240610	090858	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6600	-100	5	-1.49	504391620	76723	13.79	6600	6700	6480	8710	4690	6700	6574.19	0.00	0	11155	7360	7030	6840	6510	6320	6935	6415	17	2010	100	4820	10	1	16975426	1120	-37.71	2.97	12	0.45	-175.00	2220.00	10600	20240108	-37.74	4625	20231027	42.70	10600	-37.74	20240108	5660	16.61	20240529	10600	-37.74	20240108	4625	42.70	20231027	4.63	N	236810	100	16 억		0	N	N	0	N	00	N
114	20240607	160922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-20	5	-0.30	3704814890	543071	127.42	6860	7170	6650	8730	4710	6720	6822.49	0.08	0	-67888	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1137	-38.29	3.02	12	3.20	-175.00	2220.00	10600	20240108	-36.79	4625	20231027	44.86	10600	-36.79	20240108	5660	18.37	20240529	10600	-36.79	20240108	4625	44.86	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
115	20240607	150929	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-40	5	-0.60	3585717380	525251	123.24	6860	7170	6660	8730	4710	6720	6826.67	0.08	0	-66238	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1134	-38.17	3.01	12	3.09	-175.00	2220.00	10600	20240108	-36.98	4625	20231027	44.43	10600	-36.98	20240108	5660	18.02	20240529	10600	-36.98	20240108	4625	44.43	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
116	20240607	140923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-30	5	-0.45	3424887130	501189	117.59	6860	7170	6670	8730	4710	6720	6833.52	0.08	0	-63662	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1136	-38.23	3.01	12	2.95	-175.00	2220.00	10600	20240108	-36.89	4625	20231027	44.65	10600	-36.89	20240108	5660	18.20	20240529	10600	-36.89	20240108	4625	44.65	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
117	20240607	130919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	0	3	0.00	3267022960	477635	112.06	6860	7170	6670	8730	4710	6720	6840.00	0.08	0	-62359	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1141	-38.40	3.03	12	2.81	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	5660	18.73	20240529	10600	-36.60	20240108	4625	45.30	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
118	20240607	120923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	50	2	0.74	3177513940	464333	108.94	6860	7170	6670	8730	4710	6720	6843.18	0.08	0	-62775	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1149	-38.69	3.05	12	2.74	-175.00	2220.00	10600	20240108	-36.13	4625	20231027	46.38	10600	-36.13	20240108	5660	19.61	20240529	10600	-36.13	20240108	4625	46.38	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
119	20240607	110910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-30	5	-0.45	3096875180	452366	106.14	6860	7170	6670	8730	4710	6720	6845.95	0.08	0	-62302	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1136	-38.23	3.01	12	2.66	-175.00	2220.00	10600	20240108	-36.89	4625	20231027	44.65	10600	-36.89	20240108	5660	18.20	20240529	10600	-36.89	20240108	4625	44.65	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
120	20240607	100923	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-40	5	-0.60	2819580520	411053	96.44	6860	7170	6680	8730	4710	6720	6859.41	0.08	0	-65825	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1134	-38.17	3.01	12	2.42	-175.00	2220.00	10600	20240108	-36.98	4625	20231027	44.43	10600	-36.98	20240108	5660	18.02	20240529	10600	-36.98	20240108	4625	44.43	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
121	20240607	090921	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6780	60	2	0.89	1555483080	224476	52.67	6860	7170	6750	8730	4710	6720	6929.40	0.08	0	-26055	7093	6906	6763	6576	6433	6835	6505	17	2010	100	4830	10	1	16975426	1151	-38.74	3.05	12	1.32	-175.00	2220.00	10600	20240108	-36.04	4625	20231027	46.59	10600	-36.04	20240108	5660	19.79	20240529	10600	-36.04	20240108	4625	46.59	20231027	4.59	N	236810	100	16 억		13327	N	N	0	N	00	N
122	20240605	160919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6720	-20	5	-0.30	2138434300	317389	52.30	6890	6950	6620	8760	4720	6740	6737.86	0.01	0	1733	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1141	-38.40	3.03	12	1.87	-175.00	2220.00	10600	20240108	-36.60	4625	20231027	45.30	10600	-36.60	20240108	5660	18.73	20240529	10600	-36.60	20240108	4625	45.30	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
123	20240605	150917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-90	5	-1.34	1925379950	285505	47.05	6890	6950	6620	8760	4720	6740	6743.77	0.01	0	-5756	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1129	-38.00	3.00	12	1.68	-175.00	2220.00	10600	20240108	-37.26	4625	20231027	43.78	10600	-37.26	20240108	5660	17.49	20240529	10600	-37.26	20240108	4625	43.78	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
124	20240605	140919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-40	5	-0.59	1628323390	240866	39.69	6890	6950	6660	8760	4720	6740	6760.29	0.01	0	-5712	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1137	-38.29	3.02	12	1.42	-175.00	2220.00	10600	20240108	-36.79	4625	20231027	44.86	10600	-36.79	20240108	5660	18.37	20240529	10600	-36.79	20240108	4625	44.86	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
125	20240605	130918	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-50	5	-0.74	1447356620	213765	35.23	6890	6950	6670	8760	4720	6740	6770.79	0.01	0	-3702	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1136	-38.23	3.01	12	1.26	-175.00	2220.00	10600	20240108	-36.89	4625	20231027	44.65	10600	-36.89	20240108	5660	18.20	20240529	10600	-36.89	20240108	4625	44.65	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
126	20240605	120916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	20	2	0.30	1315039060	194015	31.97	6890	6950	6670	8760	4720	6740	6778.03	0.01	0	-2483	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1148	-38.63	3.05	12	1.14	-175.00	2220.00	10600	20240108	-36.23	4625	20231027	46.16	10600	-36.23	20240108	5660	19.43	20240529	10600	-36.23	20240108	4625	46.16	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
127	20240605	110916	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-40	5	-0.59	1207140040	177959	29.33	6890	6950	6670	8760	4720	6740	6783.25	0.01	0	192	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1137	-38.29	3.02	12	1.05	-175.00	2220.00	10600	20240108	-36.79	4625	20231027	44.86	10600	-36.79	20240108	5660	18.37	20240529	10600	-36.79	20240108	4625	44.86	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
128	20240605	100915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6770	30	2	0.45	914288100	134314	22.13	6890	6950	6700	8760	4720	6740	6807.10	0.01	0	-1410	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1149	-38.69	3.05	12	0.79	-175.00	2220.00	10600	20240108	-36.13	4625	20231027	46.38	10600	-36.13	20240108	5660	19.61	20240529	10600	-36.13	20240108	4625	46.38	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
129	20240605	090913	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	100	2	1.48	265548000	38724	6.38	6890	6950	6810	8760	4720	6740	6857.49	0.01	0	-3254	7173	6956	6813	6596	6453	6885	6525	17	2020	100	4850	10	1	16975426	1161	-39.09	3.08	12	0.23	-175.00	2220.00	10600	20240108	-35.47	4625	20231027	47.89	10600	-35.47	20240108	5660	20.85	20240529	10600	-35.47	20240108	4625	47.89	20231027	4.19	N	236810	100	16 억		2530	N	N	0	N	00	N
130	20240604	160907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6740	-180	5	-2.60	4013161710	588584	10.60	6770	7030	6670	8990	4850	6920	6818.33	0.00	0	41393	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1144	-38.51	3.04	12	3.47	-175.00	2220.00	10600	20240108	-36.42	4625	20231027	45.73	10600	-36.42	20240108	5660	19.08	20240529	10600	-36.42	20240108	4625	45.73	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
131	20240604	150907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6820	-100	5	-1.45	3792224190	555986	10.01	6770	7030	6670	8990	4850	6920	6820.64	0.00	0	47324	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1158	-38.97	3.07	12	3.28	-175.00	2220.00	10600	20240108	-35.66	4625	20231027	47.46	10600	-35.66	20240108	5660	20.49	20240529	10600	-35.66	20240108	4625	47.46	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
132	20240604	140910	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6760	-160	5	-2.31	2917106690	426205	7.67	6770	7030	6670	8990	4850	6920	6844.29	0.00	0	22992	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1148	-38.63	3.05	12	2.51	-175.00	2220.00	10600	20240108	-36.23	4625	20231027	46.16	10600	-36.23	20240108	5660	19.43	20240529	10600	-36.23	20240108	4625	46.16	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
133	20240604	130907	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6840	-80	5	-1.16	2600518030	379624	6.83	6770	7030	6670	8990	4850	6920	6850.16	0.00	0	28506	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1161	-39.09	3.08	12	2.24	-175.00	2220.00	10600	20240108	-35.47	4625	20231027	47.89	10600	-35.47	20240108	5660	20.85	20240529	10600	-35.47	20240108	4625	47.89	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
134	20240604	120905	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6850	-70	5	-1.01	2444589330	356830	6.42	6770	7030	6670	8990	4850	6920	6850.76	0.00	0	23186	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1163	-39.14	3.09	12	2.10	-175.00	2220.00	10600	20240108	-35.38	4625	20231027	48.11	10600	-35.38	20240108	5660	21.02	20240529	10600	-35.38	20240108	4625	48.11	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
135	20240604	110902	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-60	5	-0.87	2274411080	332071	5.98	6770	7030	6670	8990	4850	6920	6849.07	0.00	0	23374	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1165	-39.20	3.09	12	1.96	-175.00	2220.00	10600	20240108	-35.28	4625	20231027	48.32	10600	-35.28	20240108	5660	21.20	20240529	10600	-35.28	20240108	4625	48.32	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
136	20240604	100904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6910	-10	5	-0.14	1922281670	281179	5.06	6770	7030	6670	8990	4850	6920	6836.37	0.00	0	14747	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1173	-39.49	3.11	12	1.66	-175.00	2220.00	10600	20240108	-34.81	4625	20231027	49.41	10600	-34.81	20240108	5660	22.08	20240529	10600	-34.81	20240108	4625	49.41	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
137	20240604	090904	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6810	-110	5	-1.59	688570910	101893	1.83	6770	6870	6670	8990	4850	6920	6757.06	0.00	0	11711	8253	7586	7183	6516	6113	7385	6315	17	2070	100	4980	10	1	16975426	1156	-38.91	3.07	12	0.60	-175.00	2220.00	10600	20240108	-35.75	4625	20231027	47.24	10600	-35.75	20240108	5660	20.32	20240529	10600	-35.75	20240108	4625	47.24	20231027	4.29	N	236810	100	16 억		0	N	N	0	N	00	N
138	20240603	160855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6920	510	2	7.96	40657030480	5525165	1646.30	7170	7850	6780	8330	4490	6410	7358.72	0.75	0	-127534	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1175	-39.54	3.12	12	32.55	-175.00	2220.00	10600	20240108	-34.72	4625	20231027	49.62	10600	-34.72	20240108	5660	22.26	20240529	10600	-34.72	20240108	4625	49.62	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
139	20240603	150856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6980	570	2	8.89	39775280890	5397464	1608.25	7170	7850	6780	8330	4490	6410	7369.25	0.75	0	-119620	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1185	-39.89	3.14	12	31.80	-175.00	2220.00	10600	20240108	-34.15	4625	20231027	50.92	10600	-34.15	20240108	5660	23.32	20240529	10600	-34.15	20240108	4625	50.92	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
140	20240603	140855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6950	540	2	8.42	35922287710	4857928	1447.48	7170	7850	6780	8330	4490	6410	7394.57	0.75	0	-136117	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1180	-39.71	3.13	12	28.62	-175.00	2220.00	10600	20240108	-34.43	4625	20231027	50.27	10600	-34.43	20240108	5660	22.79	20240529	10600	-34.43	20240108	4625	50.27	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
141	20240603	130856	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7070	660	2	10.30	34901760930	4712444	1404.13	7170	7850	6780	8330	4490	6410	7406.30	0.75	0	-138402	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1200	-40.40	3.18	12	27.76	-175.00	2220.00	10600	20240108	-33.30	4625	20231027	52.86	10600	-33.30	20240108	5660	24.91	20240529	10600	-33.30	20240108	4625	52.86	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
142	20240603	120855	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6960	550	2	8.58	32861219390	4425704	1318.70	7170	7850	6780	8330	4490	6410	7425.08	0.75	0	-143994	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1181	-39.77	3.14	12	26.07	-175.00	2220.00	10600	20240108	-34.34	4625	20231027	50.49	10600	-34.34	20240108	5660	22.97	20240529	10600	-34.34	20240108	4625	50.49	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
143	20240603	110849	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	420	2	6.55	31657012680	4252578	1267.11	7170	7850	6780	8330	4490	6410	7444.19	0.75	0	-136719	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1159	-39.03	3.08	12	25.05	-175.00	2220.00	10600	20240108	-35.57	4625	20231027	47.68	10600	-35.57	20240108	5660	20.67	20240529	10600	-35.57	20240108	4625	47.68	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
144	20240603	100845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7240	830	2	12.95	28366091100	3781462	1126.74	7170	7850	6940	8330	4490	6410	7501.36	0.75	0	-143425	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1229	-41.37	3.26	12	22.28	-175.00	2220.00	10600	20240108	-31.70	4625	20231027	56.54	10600	-31.70	20240108	5660	27.92	20240529	10600	-31.70	20240108	4625	56.54	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N
145	20240603	090845	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	7740	1330	2	20.75	11866006360	1590496	473.91	7170	7850	6940	8330	4490	6410	7460.57	0.75	0	-72549	6710	6560	6380	6230	6050	6635	6305	17	1920	100	4610	10	1	16975426	1314	-44.23	3.49	12	9.37	-175.00	2220.00	10600	20240108	-26.98	4625	20231027	67.35	10600	-26.98	20240108	5660	36.75	20240529	10600	-26.98	20240108	4625	67.35	20231027	4.57	N	236810	100	16 억		126726	N	N	0	N	00	N