KissMeData/261780/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	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-105	5	-2.18	376217740	79499	111.34	4810	4815	4700	6250	3370	4810	4732.60	0.00	0	-15462	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1262	-71.29	3.55	12	0.30	-66.00	1325.00	7660	20230912	-38.58	4100	20230726	14.76	6100	-22.87	20240328	4400	6.93	20240415	7660	-38.58	20230912	4100	14.76	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
3	20240628	151121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-100	5	-2.08	323706575	68352	95.73	4810	4815	4700	6250	3370	4810	4735.88	0.00	0	-15028	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1263	-71.36	3.55	12	0.25	-66.00	1325.00	7660	20230912	-38.51	4100	20230726	14.88	6100	-22.79	20240328	4400	7.05	20240415	7660	-38.51	20230912	4100	14.88	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
4	20240628	141121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-85	5	-1.77	260673985	54972	76.99	4810	4815	4700	6250	3370	4810	4741.94	0.00	0	-13071	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1267	-71.59	3.57	12	0.20	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
5	20240628	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-60	5	-1.25	173606260	36502	51.12	4810	4815	4725	6250	3370	4810	4756.08	0.00	0	-6326	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1274	-71.97	3.58	12	0.14	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
6	20240628	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-80	5	-1.66	155593595	32695	45.79	4810	4815	4730	6250	3370	4810	4758.94	0.00	0	-5207	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1268	-71.67	3.57	12	0.12	-66.00	1325.00	7660	20230912	-38.25	4100	20230726	15.37	6100	-22.46	20240328	4400	7.50	20240415	7660	-38.25	20230912	4100	15.37	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
7	20240628	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-55	5	-1.14	112536245	23617	33.08	4810	4815	4745	6250	3370	4810	4765.05	0.00	0	-2242	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1275	-72.05	3.59	12	0.09	-66.00	1325.00	7660	20230912	-37.92	4100	20230726	15.98	6100	-22.05	20240328	4400	8.07	20240415	7660	-37.92	20230912	4100	15.98	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
8	20240628	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-50	5	-1.04	71060100	14888	20.85	4810	4815	4750	6250	3370	4810	4772.98	0.00	0	-679	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1276	-72.12	3.59	12	0.06	-66.00	1325.00	7660	20230912	-37.86	4100	20230726	16.10	6100	-21.97	20240328	4400	8.18	20240415	7660	-37.86	20230912	4100	16.10	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
9	20240628	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	5	2	0.10	13555090	2830	3.96	4810	4815	4770	6250	3370	4810	4789.78	0.00	0	35	4896	4852	4781	4737	4666	4875	4760	134	1440	500	3460	5	1	26816748	1291	-72.95	3.63	12	0.01	-66.00	1325.00	7660	20230912	-37.14	4100	20230726	17.44	6100	-21.07	20240328	4400	9.43	20240415	7660	-37.14	20230912	4100	17.44	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
10	20240627	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4810	45	2	0.94	339884180	71275	110.15	4720	4825	4710	6190	3340	4765	4768.44	0.00	0	-359	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1290	-72.88	3.63	12	0.27	-66.00	1325.00	7660	20230912	-37.21	4100	20230726	17.32	6100	-21.15	20240328	4400	9.32	20240415	7660	-37.21	20230912	4100	17.32	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
11	20240627	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	20	2	0.42	307177160	64456	99.61	4720	4825	4710	6190	3340	4765	4765.69	0.00	0	1176	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1283	-72.50	3.61	12	0.24	-66.00	1325.00	7660	20230912	-37.53	4100	20230726	16.71	6100	-21.56	20240328	4400	8.75	20240415	7660	-37.53	20230912	4100	16.71	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
12	20240627	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	10	2	0.21	188554400	39567	61.15	4720	4825	4710	6190	3340	4765	4765.45	0.00	0	1475	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1280	-72.35	3.60	12	0.15	-66.00	1325.00	7660	20230912	-37.66	4100	20230726	16.46	6100	-21.72	20240328	4400	8.52	20240415	7660	-37.66	20230912	4100	16.46	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
13	20240627	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	30	2	0.63	168080230	35285	54.53	4720	4825	4710	6190	3340	4765	4763.50	0.00	0	1920	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1286	-72.65	3.62	12	0.13	-66.00	1325.00	7660	20230912	-37.40	4100	20230726	16.95	6100	-21.39	20240328	4400	8.98	20240415	7660	-37.40	20230912	4100	16.95	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
14	20240627	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	5	2	0.10	127651325	26835	41.47	4720	4825	4710	6190	3340	4765	4756.90	0.00	0	-2851	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1279	-72.27	3.60	12	0.10	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
15	20240627	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	10	2	0.21	97180365	20413	31.55	4720	4825	4710	6190	3340	4765	4760.71	0.00	0	-2848	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1280	-72.35	3.60	12	0.08	-66.00	1325.00	7660	20230912	-37.66	4100	20230726	16.46	6100	-21.72	20240328	4400	8.52	20240415	7660	-37.66	20230912	4100	16.46	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
16	20240627	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	5	2	0.10	75305570	15828	24.46	4720	4825	4710	6190	3340	4765	4757.74	0.00	0	-2171	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1279	-72.27	3.60	12	0.06	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
17	20240627	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-35	5	-0.73	7337115	1549	2.39	4720	4765	4710	6190	3340	4765	4736.68	0.00	0	687	4838	4801	4763	4726	4688	4820	4745	134	1425	500	3430	5	1	26816748	1268	-71.67	3.57	12	0.01	-66.00	1325.00	7660	20230912	-38.25	4100	20230726	15.37	6100	-22.46	20240328	4400	7.50	20240415	7660	-38.25	20230912	4100	15.37	20230726	0.97	N	261780	500	134 억		0	N	N	0	N	00	N
18	20240626	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-10	5	-0.21	306686515	64600	107.43	4735	4800	4725	6200	3345	4775	4747.47	0.00	0	4572	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1278	-72.20	3.60	12	0.24	-66.00	1325.00	7660	20230912	-37.79	4100	20230726	16.22	6100	-21.89	20240328	4400	8.30	20240415	7660	-37.79	20230912	4100	16.22	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
19	20240626	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-20	5	-0.42	280957765	59184	98.43	4735	4800	4725	6200	3345	4775	4747.19	0.00	0	4818	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1275	-72.05	3.59	12	0.22	-66.00	1325.00	7660	20230912	-37.92	4100	20230726	15.98	6100	-22.05	20240328	4400	8.07	20240415	7660	-37.92	20230912	4100	15.98	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
20	20240626	141052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-10	5	-0.21	245971930	51798	86.14	4735	4800	4725	6200	3345	4775	4748.68	0.00	0	4401	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1278	-72.20	3.60	12	0.19	-66.00	1325.00	7660	20230912	-37.79	4100	20230726	16.22	6100	-21.89	20240328	4400	8.30	20240415	7660	-37.79	20230912	4100	16.22	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
21	20240626	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	-35	5	-0.73	236389940	49777	82.78	4735	4800	4725	6200	3345	4775	4748.98	0.00	0	4469	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1271	-71.82	3.58	12	0.19	-66.00	1325.00	7660	20230912	-38.12	4100	20230726	15.61	6100	-22.30	20240328	4400	7.73	20240415	7660	-38.12	20230912	4100	15.61	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
22	20240626	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-10	5	-0.21	198362905	41760	69.45	4735	4800	4725	6200	3345	4775	4750.07	0.00	0	3724	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1278	-72.20	3.60	12	0.16	-66.00	1325.00	7660	20230912	-37.79	4100	20230726	16.22	6100	-21.89	20240328	4400	8.30	20240415	7660	-37.79	20230912	4100	16.22	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
23	20240626	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-10	5	-0.21	161125870	33938	56.44	4735	4800	4725	6200	3345	4775	4747.65	0.00	0	3895	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1278	-72.20	3.60	12	0.13	-66.00	1325.00	7660	20230912	-37.79	4100	20230726	16.22	6100	-21.89	20240328	4400	8.30	20240415	7660	-37.79	20230912	4100	16.22	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
24	20240626	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-15	5	-0.31	52400700	11042	18.36	4735	4800	4725	6200	3345	4775	4745.58	0.00	0	189	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1276	-72.12	3.59	12	0.04	-66.00	1325.00	7660	20230912	-37.86	4100	20230726	16.10	6100	-21.97	20240328	4400	8.18	20240415	7660	-37.86	20230912	4100	16.10	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
25	20240626	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	20	2	0.42	5713275	1203	2.00	4735	4795	4735	6200	3345	4775	4749.19	0.00	0	274	4838	4806	4763	4731	4688	4822	4747	134	1425	500	3430	5	1	26816748	1286	-72.65	3.62	12	0.00	-66.00	1325.00	7660	20230912	-37.40	4100	20230726	16.95	6100	-21.39	20240328	4400	8.98	20240415	7660	-37.40	20230912	4100	16.95	20230726	0.99	N	261780	500	134 억		0	N	N	0	N	00	N
26	20240625	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-25	5	-0.52	281464710	59320	67.79	4720	4795	4720	6240	3360	4800	4744.85	0.00	0	8537	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1280	-72.35	3.60	12	0.22	-66.00	1325.00	7660	20230912	-37.66	4100	20230726	16.46	6100	-21.72	20240328	4400	8.52	20240415	7660	-37.66	20230912	4100	16.46	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
27	20240625	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-30	5	-0.62	266237595	56128	64.14	4720	4795	4720	6240	3360	4800	4743.40	0.00	0	8773	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1279	-72.27	3.60	12	0.21	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
28	20240625	141051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	-45	5	-0.94	228402705	48172	55.05	4720	4795	4720	6240	3360	4800	4741.40	0.00	0	6879	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1275	-72.05	3.59	12	0.18	-66.00	1325.00	7660	20230912	-37.92	4100	20230726	15.98	6100	-22.05	20240328	4400	8.07	20240415	7660	-37.92	20230912	4100	15.98	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
29	20240625	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-35	5	-0.73	215072355	45369	51.85	4720	4795	4720	6240	3360	4800	4740.51	0.00	0	6880	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1278	-72.20	3.60	12	0.17	-66.00	1325.00	7660	20230912	-37.79	4100	20230726	16.22	6100	-21.89	20240328	4400	8.30	20240415	7660	-37.79	20230912	4100	16.22	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
30	20240625	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-55	5	-1.15	196072825	41372	47.28	4720	4795	4720	6240	3360	4800	4739.26	0.00	0	7102	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1272	-71.89	3.58	12	0.15	-66.00	1325.00	7660	20230912	-38.05	4100	20230726	15.73	6100	-22.21	20240328	4400	7.84	20240415	7660	-38.05	20230912	4100	15.73	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
31	20240625	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-40	5	-0.83	174759415	36883	42.15	4720	4795	4720	6240	3360	4800	4738.21	0.00	0	7805	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1276	-72.12	3.59	12	0.14	-66.00	1325.00	7660	20230912	-37.86	4100	20230726	16.10	6100	-21.97	20240328	4400	8.18	20240415	7660	-37.86	20230912	4100	16.10	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
32	20240625	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	-55	5	-1.15	152257045	32135	36.72	4720	4795	4720	6240	3360	4800	4738.04	0.00	0	8494	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1272	-71.89	3.58	12	0.12	-66.00	1325.00	7660	20230912	-38.05	4100	20230726	15.73	6100	-22.21	20240328	4400	7.84	20240415	7660	-38.05	20230912	4100	15.73	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
33	20240625	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-25	5	-0.52	98326170	20786	23.75	4720	4780	4720	6240	3360	4800	4730.40	0.00	0	5985	4896	4847	4806	4757	4716	4827	4737	134	1440	500	3450	5	1	26816748	1280	-72.35	3.60	12	0.08	-66.00	1325.00	7660	20230912	-37.66	4100	20230726	16.46	6100	-21.72	20240328	4400	8.52	20240415	7660	-37.66	20230912	4100	16.46	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
34	20240624	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-60	5	-1.23	414514890	86402	45.52	4805	4855	4765	6310	3405	4860	4797.51	0.00	0	-10528	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1287	-72.73	3.62	12	0.32	-66.00	1325.00	7660	20230912	-37.34	4100	20230726	17.07	6100	-21.31	20240328	4400	9.09	20240415	7660	-37.34	20230912	4100	17.07	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
35	20240624	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-75	5	-1.54	384332015	80111	42.21	4805	4855	4765	6310	3405	4860	4797.49	0.00	0	-9594	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1283	-72.50	3.61	12	0.30	-66.00	1325.00	7660	20230912	-37.53	4100	20230726	16.71	6100	-21.56	20240328	4400	8.75	20240415	7660	-37.53	20230912	4100	16.71	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
36	20240624	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-90	5	-1.85	335641460	69933	36.84	4805	4855	4765	6310	3405	4860	4799.47	0.00	0	-7247	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1279	-72.27	3.60	12	0.26	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
37	20240624	131046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	-35	5	-0.72	259841005	54067	28.48	4805	4855	4770	6310	3405	4860	4805.91	0.00	0	-2533	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1294	-73.11	3.64	12	0.20	-66.00	1325.00	7660	20230912	-37.01	4100	20230726	17.68	6100	-20.90	20240328	4400	9.66	20240415	7660	-37.01	20230912	4100	17.68	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
38	20240624	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-20	5	-0.41	243892915	50759	26.74	4805	4855	4770	6310	3405	4860	4804.92	0.00	0	-1028	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1298	-73.33	3.65	12	0.19	-66.00	1325.00	7660	20230912	-36.81	4100	20230726	18.05	6100	-20.66	20240328	4400	10.00	20240415	7660	-36.81	20230912	4100	18.05	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
39	20240624	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-80	5	-1.65	197143720	41031	21.62	4805	4845	4770	6310	3405	4860	4804.75	0.00	0	-547	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1282	-72.42	3.61	12	0.15	-66.00	1325.00	7660	20230912	-37.60	4100	20230726	16.59	6100	-21.64	20240328	4400	8.64	20240415	7660	-37.60	20230912	4100	16.59	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
40	20240624	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-25	5	-0.51	122140465	25367	13.36	4805	4845	4790	6310	3405	4860	4814.94	0.00	0	4567	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1297	-73.26	3.65	12	0.09	-66.00	1325.00	7660	20230912	-36.88	4100	20230726	17.93	6100	-20.74	20240328	4400	9.89	20240415	7660	-36.88	20230912	4100	17.93	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
41	20240624	091048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-15	5	-0.31	71541500	14856	7.83	4805	4845	4805	6310	3405	4860	4815.66	0.00	0	4421	5013	4936	4838	4761	4663	4975	4800	134	1450	500	3490	5	1	26816748	1299	-73.41	3.66	12	0.06	-66.00	1325.00	7660	20230912	-36.75	4100	20230726	18.17	6100	-20.57	20240328	4400	10.11	20240415	7660	-36.75	20230912	4100	18.17	20230726	1.01	N	261780	500	134 억		0	N	N	0	N	00	N
42	20240621	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	90	2	1.89	903911310	186484	172.46	4750	4915	4740	6200	3340	4770	4847.13	0.00	0	24753	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1303	-73.64	3.67	12	0.70	-66.00	1325.00	7660	20230912	-36.55	4100	20230726	18.54	6100	-20.33	20240328	4400	10.45	20240415	7660	-36.55	20230912	4100	18.54	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
43	20240621	151013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	60	2	1.26	880465695	181650	167.99	4750	4915	4740	6200	3340	4770	4847.04	0.00	0	26462	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1295	-73.18	3.65	12	0.68	-66.00	1325.00	7660	20230912	-36.95	4100	20230726	17.80	6100	-20.82	20240328	4400	9.77	20240415	7660	-36.95	20230912	4100	17.80	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
44	20240621	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	80	2	1.68	780381220	160959	148.86	4750	4915	4740	6200	3340	4770	4848.32	0.00	0	28159	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1301	-73.48	3.66	12	0.60	-66.00	1325.00	7660	20230912	-36.68	4100	20230726	18.29	6100	-20.49	20240328	4400	10.23	20240415	7660	-36.68	20230912	4100	18.29	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
45	20240621	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	120	2	2.52	564193745	116583	107.82	4750	4910	4740	6200	3340	4770	4839.42	0.00	0	17957	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1311	-74.09	3.69	12	0.43	-66.00	1325.00	7660	20230912	-36.16	4100	20230726	19.27	6100	-19.84	20240328	4400	11.14	20240415	7660	-36.16	20230912	4100	19.27	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
46	20240621	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	60	2	1.26	374021605	77621	71.78	4750	4885	4740	6200	3340	4770	4818.56	0.00	0	14072	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1295	-73.18	3.65	12	0.29	-66.00	1325.00	7660	20230912	-36.95	4100	20230726	17.80	6100	-20.82	20240328	4400	9.77	20240415	7660	-36.95	20230912	4100	17.80	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
47	20240621	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	90	2	1.89	351643185	72978	67.49	4750	4885	4740	6200	3340	4770	4818.48	0.00	0	13919	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1303	-73.64	3.67	12	0.27	-66.00	1325.00	7660	20230912	-36.55	4100	20230726	18.54	6100	-20.33	20240328	4400	10.45	20240415	7660	-36.55	20230912	4100	18.54	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
48	20240621	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	70	2	1.47	228225400	47584	44.01	4750	4860	4740	6200	3340	4770	4796.26	0.00	0	18130	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1298	-73.33	3.65	12	0.18	-66.00	1325.00	7660	20230912	-36.81	4100	20230726	18.05	6100	-20.66	20240328	4400	10.00	20240415	7660	-36.81	20230912	4100	18.05	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
49	20240621	091015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4830	60	2	1.26	62004550	12991	12.01	4750	4845	4750	6200	3340	4770	4772.89	0.00	0	8304	4953	4861	4813	4721	4673	4837	4697	134	1430	500	3430	5	1	26816748	1295	-73.18	3.65	12	0.05	-66.00	1325.00	7660	20230912	-36.95	4100	20230726	17.80	6100	-20.82	20240328	4400	9.77	20240415	7660	-36.95	20230912	4100	17.80	20230726	0.98	N	261780	500	134 억		0	N	N	0	N	00	N
50	20240620	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	-110	5	-2.25	518538535	107329	62.19	4880	4905	4765	6340	3420	4880	4831.45	0.00	0	-907	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1279	-72.27	3.60	12	0.40	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
51	20240620	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-95	5	-1.95	457397805	94558	54.79	4880	4905	4765	6340	3420	4880	4837.22	0.00	0	-1898	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1283	-72.50	3.61	12	0.35	-66.00	1325.00	7660	20230912	-37.53	4100	20230726	16.71	6100	-21.56	20240328	4400	8.75	20240415	7660	-37.53	20230912	4100	16.71	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
52	20240620	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	-45	5	-0.92	349285955	71993	41.72	4880	4905	4810	6340	3420	4880	4851.67	0.00	0	535	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1297	-73.26	3.65	12	0.27	-66.00	1325.00	7660	20230912	-36.88	4100	20230726	17.93	6100	-20.74	20240328	4400	9.89	20240415	7660	-36.88	20230912	4100	17.93	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
53	20240620	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-35	5	-0.72	274267625	56433	32.70	4880	4905	4825	6340	3420	4880	4860.06	0.00	0	3983	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1299	-73.41	3.66	12	0.21	-66.00	1325.00	7660	20230912	-36.75	4100	20230726	18.17	6100	-20.57	20240328	4400	10.11	20240415	7660	-36.75	20230912	4100	18.17	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
54	20240620	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4865	-15	5	-0.31	222138020	45669	26.46	4880	4905	4825	6340	3420	4880	4864.09	0.00	0	4524	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1305	-73.71	3.67	12	0.17	-66.00	1325.00	7660	20230912	-36.49	4100	20230726	18.66	6100	-20.25	20240328	4400	10.57	20240415	7660	-36.49	20230912	4100	18.66	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
55	20240620	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	0	3	0.00	206866540	42523	24.64	4880	4905	4825	6340	3420	4880	4864.82	0.00	0	4468	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1309	-73.94	3.68	12	0.16	-66.00	1325.00	7660	20230912	-36.29	4100	20230726	19.02	6100	-20.00	20240328	4400	10.91	20240415	7660	-36.29	20230912	4100	19.02	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
56	20240620	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	0	3	0.00	174573330	35876	20.79	4880	4905	4825	6340	3420	4880	4866.02	0.00	0	5208	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1309	-73.94	3.68	12	0.13	-66.00	1325.00	7660	20230912	-36.29	4100	20230726	19.02	6100	-20.00	20240328	4400	10.91	20240415	7660	-36.29	20230912	4100	19.02	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
57	20240620	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	0	3	0.00	62889745	12876	7.46	4880	4905	4870	6340	3420	4880	4884.26	0.00	0	1980	5033	4956	4863	4786	4693	4995	4825	134	1460	500	3510	5	1	26816748	1309	-73.94	3.68	12	0.05	-66.00	1325.00	7660	20230912	-36.29	4100	20230726	19.02	6100	-20.00	20240328	4400	10.91	20240415	7660	-36.29	20230912	4100	19.02	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
58	20240619	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	55	2	1.14	829172220	170049	83.33	4825	4940	4770	6270	3380	4825	4876.08	0.00	0	9156	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1309	-73.94	3.68	12	0.63	-66.00	1325.00	7660	20230912	-36.29	4100	20230726	19.02	6100	-20.00	20240328	4400	10.91	20240415	7660	-36.29	20230912	4100	19.02	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
59	20240619	151004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	70	2	1.45	773910620	158737	77.79	4825	4940	4770	6270	3380	4825	4875.46	0.00	0	7198	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1313	-74.17	3.69	12	0.59	-66.00	1325.00	7660	20230912	-36.10	4100	20230726	19.39	6100	-19.75	20240328	4400	11.25	20240415	7660	-36.10	20230912	4100	19.39	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
60	20240619	141012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	75	2	1.55	668359440	137202	67.23	4825	4940	4770	6270	3380	4825	4871.39	0.00	0	6278	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1314	-74.24	3.70	12	0.51	-66.00	1325.00	7660	20230912	-36.03	4100	20230726	19.51	6100	-19.67	20240328	4400	11.36	20240415	7660	-36.03	20230912	4100	19.51	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
61	20240619	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	55	2	1.14	610843710	125423	61.46	4825	4940	4770	6270	3380	4825	4870.30	0.00	0	3242	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1309	-73.94	3.68	12	0.47	-66.00	1325.00	7660	20230912	-36.29	4100	20230726	19.02	6100	-20.00	20240328	4400	10.91	20240415	7660	-36.29	20230912	4100	19.02	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
62	20240619	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	20	2	0.41	552159970	113384	55.56	4825	4940	4770	6270	3380	4825	4869.86	0.00	0	2755	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1299	-73.41	3.66	12	0.42	-66.00	1325.00	7660	20230912	-36.75	4100	20230726	18.17	6100	-20.57	20240328	4400	10.11	20240415	7660	-36.75	20230912	4100	18.17	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
63	20240619	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	80	2	1.66	293740115	60611	29.70	4825	4905	4770	6270	3380	4825	4846.35	0.00	0	898	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1315	-74.32	3.70	12	0.23	-66.00	1325.00	7660	20230912	-35.97	4100	20230726	19.63	6100	-19.59	20240328	4400	11.48	20240415	7660	-35.97	20230912	4100	19.63	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
64	20240619	101008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-5	5	-0.10	103596030	21537	10.55	4825	4835	4770	6270	3380	4825	4810.07	0.00	0	-1044	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1293	-73.03	3.64	12	0.08	-66.00	1325.00	7660	20230912	-37.08	4100	20230726	17.56	6100	-20.98	20240328	4400	9.55	20240415	7660	-37.08	20230912	4100	17.56	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
65	20240619	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	0	3	0.00	36155570	7533	3.69	4825	4825	4770	6270	3380	4825	4799.28	0.00	0	563	4925	4875	4800	4750	4675	4900	4775	134	1445	500	3470	5	1	26816748	1294	-73.11	3.64	12	0.03	-66.00	1325.00	7660	20230912	-37.01	4100	20230726	17.68	6100	-20.90	20240328	4400	9.66	20240415	7660	-37.01	20230912	4100	17.68	20230726	1.04	N	261780	500	134 억		0	N	N	0	N	00	N
66	20240618	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	75	2	1.58	972334370	203366	32.12	4725	4850	4725	6170	3325	4750	4781.04	0.00	0	17934	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1294	-73.11	3.64	12	0.76	-66.00	1325.00	7660	20230912	-37.01	4100	20230726	17.68	6100	-20.90	20240328	4400	9.66	20240415	7660	-37.01	20230912	4100	17.68	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
67	20240618	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	75	2	1.58	872292035	182637	28.84	4725	4850	4725	6170	3325	4750	4776.10	0.00	0	18776	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1294	-73.11	3.64	12	0.68	-66.00	1325.00	7660	20230912	-37.01	4100	20230726	17.68	6100	-20.90	20240328	4400	9.66	20240415	7660	-37.01	20230912	4100	17.68	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
68	20240618	141002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	25	2	0.53	786172055	164709	26.01	4725	4850	4725	6170	3325	4750	4773.10	0.00	0	18867	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1280	-72.35	3.60	12	0.61	-66.00	1325.00	7660	20230912	-37.66	4100	20230726	16.46	6100	-21.72	20240328	4400	8.52	20240415	7660	-37.66	20230912	4100	16.46	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
69	20240618	131003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	10	2	0.21	762578360	159778	25.23	4725	4850	4725	6170	3325	4750	4772.74	0.00	0	18891	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1276	-72.12	3.59	12	0.60	-66.00	1325.00	7660	20230912	-37.86	4100	20230726	16.10	6100	-21.97	20240328	4400	8.18	20240415	7660	-37.86	20230912	4100	16.10	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
70	20240618	121000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	40	2	0.84	707700640	148307	23.42	4725	4850	4725	6170	3325	4750	4771.86	0.00	0	19099	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1285	-72.58	3.62	12	0.55	-66.00	1325.00	7660	20230912	-37.47	4100	20230726	16.83	6100	-21.48	20240328	4400	8.86	20240415	7660	-37.47	20230912	4100	16.83	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
71	20240618	111000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	100	2	2.11	601841235	126330	19.95	4725	4850	4725	6170	3325	4750	4764.04	0.00	0	17624	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1301	-73.48	3.66	12	0.47	-66.00	1325.00	7660	20230912	-36.68	4100	20230726	18.29	6100	-20.49	20240328	4400	10.23	20240415	7660	-36.68	20230912	4100	18.29	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
72	20240618	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	10	2	0.21	405614830	85517	13.51	4725	4790	4725	6170	3325	4750	4743.09	0.00	0	20034	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1276	-72.12	3.59	12	0.32	-66.00	1325.00	7660	20230912	-37.86	4100	20230726	16.10	6100	-21.97	20240328	4400	8.18	20240415	7660	-37.86	20230912	4100	16.10	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
73	20240618	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	20	2	0.42	154397190	32548	5.14	4725	4785	4725	6170	3325	4750	4743.68	0.00	0	10514	5083	4916	4803	4636	4523	5000	4720	134	1420	500	3420	5	1	26816748	1279	-72.27	3.60	12	0.12	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	1.05	N	261780	500	134 억		0	N	N	0	N	00	N
74	20240617	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	30	2	0.64	2927343470	603193	149.87	4700	4970	4690	6130	3305	4720	4853.32	0.00	0	-9108	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1274	-71.97	3.58	12	2.25	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
75	20240617	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4835	115	2	2.44	1981512855	407289	101.19	4700	4970	4690	6130	3305	4720	4865.13	0.00	0	-6694	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1297	-73.26	3.65	12	1.52	-66.00	1325.00	7660	20230912	-36.88	4100	20230726	17.93	6100	-20.74	20240328	4400	9.89	20240415	7660	-36.88	20230912	4100	17.93	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
76	20240617	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-5	5	-0.11	216345705	45908	11.41	4700	4755	4690	6130	3305	4720	4712.59	0.00	0	4594	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1264	-71.44	3.56	12	0.17	-66.00	1325.00	7660	20230912	-38.45	4100	20230726	15.00	6100	-22.70	20240328	4400	7.16	20240415	7660	-38.45	20230912	4100	15.00	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
77	20240617	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	0	3	0.00	201232455	42694	10.61	4700	4755	4690	6130	3305	4720	4713.37	0.00	0	4967	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1266	-71.52	3.56	12	0.16	-66.00	1325.00	7660	20230912	-38.38	4100	20230726	15.12	6100	-22.62	20240328	4400	7.27	20240415	7660	-38.38	20230912	4100	15.12	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
78	20240617	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	20	2	0.42	174188430	36955	9.18	4700	4755	4690	6130	3305	4720	4713.53	0.00	0	5003	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1271	-71.82	3.58	12	0.14	-66.00	1325.00	7660	20230912	-38.12	4100	20230726	15.61	6100	-22.30	20240328	4400	7.73	20240415	7660	-38.12	20230912	4100	15.61	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
79	20240617	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	15	2	0.32	145762180	30945	7.69	4700	4755	4690	6130	3305	4720	4710.36	0.00	0	6267	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1270	-71.74	3.57	12	0.12	-66.00	1325.00	7660	20230912	-38.19	4100	20230726	15.49	6100	-22.38	20240328	4400	7.61	20240415	7660	-38.19	20230912	4100	15.49	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
80	20240617	100943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	30	2	0.64	129210625	27452	6.82	4700	4750	4690	6130	3305	4720	4706.78	0.00	0	6571	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1274	-71.97	3.58	12	0.10	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
81	20240617	090947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-25	5	-0.53	59255850	12594	3.13	4700	4735	4695	6130	3305	4720	4705.09	0.00	0	1990	5113	4916	4798	4601	4483	4857	4542	134	1410	500	3390	5	1	26816748	1259	-71.14	3.54	12	0.05	-66.00	1325.00	7660	20230912	-38.71	4100	20230726	14.51	6100	-23.03	20240328	4400	6.70	20240415	7660	-38.71	20230912	4100	14.51	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
82	20240614	160822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-5	5	-0.11	1918426980	398052	74.20	4725	4995	4680	6140	3310	4725	4819.61	0.00	0	-3298	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1266	-71.52	3.56	12	1.48	-66.00	1325.00	7660	20230912	-38.38	4100	20230726	15.12	6100	-22.62	20240328	4400	7.27	20240415	7660	-38.38	20230912	4100	15.12	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
83	20240614	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	20	2	0.42	1693902550	350527	65.34	4725	4995	4680	6140	3310	4725	4832.45	0.00	0	-2655	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1272	-71.89	3.58	12	1.31	-66.00	1325.00	7660	20230912	-38.05	4100	20230726	15.73	6100	-22.21	20240328	4400	7.84	20240415	7660	-38.05	20230912	4100	15.73	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
84	20240614	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4740	15	2	0.32	280212790	59280	11.05	4725	4760	4700	6140	3310	4725	4726.94	0.00	0	2527	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1271	-71.82	3.58	12	0.22	-66.00	1325.00	7660	20230912	-38.12	4100	20230726	15.61	6100	-22.30	20240328	4400	7.73	20240415	7660	-38.12	20230912	4100	15.61	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
85	20240614	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	0	3	0.00	254817250	53900	10.05	4725	4760	4700	6140	3310	4725	4727.59	0.00	0	185	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1267	-71.59	3.57	12	0.20	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
86	20240614	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	10	2	0.21	232253575	49134	9.16	4725	4760	4700	6140	3310	4725	4726.94	0.00	0	344	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1270	-71.74	3.57	12	0.18	-66.00	1325.00	7660	20230912	-38.19	4100	20230726	15.49	6100	-22.38	20240328	4400	7.61	20240415	7660	-38.19	20230912	4100	15.49	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
87	20240614	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	0	3	0.00	225776530	47763	8.90	4725	4760	4700	6140	3310	4725	4727.02	0.00	0	467	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1267	-71.59	3.57	12	0.18	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
88	20240614	100931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	5	2	0.11	134168625	28351	5.29	4725	4760	4710	6140	3310	4725	4732.42	0.00	0	6198	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1268	-71.67	3.57	12	0.11	-66.00	1325.00	7660	20230912	-38.25	4100	20230726	15.37	6100	-22.46	20240328	4400	7.50	20240415	7660	-38.25	20230912	4100	15.37	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
89	20240614	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	30	2	0.63	71889330	15198	2.83	4725	4755	4710	6140	3310	4725	4730.19	0.00	0	5483	5318	5021	4853	4556	4388	5170	4705	134	1415	500	3400	5	1	26816748	1275	-72.05	3.59	12	0.06	-66.00	1325.00	7660	20230912	-37.92	4100	20230726	15.98	6100	-22.05	20240328	4400	8.07	20240415	7660	-37.92	20230912	4100	15.98	20230726	0.93	N	261780	500	134 억		0	N	N	0	N	00	N
90	20240613	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	0	3	0.00	2610432885	535406	1066.61	4705	5150	4685	6140	3310	4725	4875.83	0.00	0	-21809	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1267	-71.59	3.57	12	2.00	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
91	20240613	150939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	25	2	0.53	2580274145	529030	1053.91	4705	5150	4685	6140	3310	4725	4877.37	0.00	0	-21668	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1274	-71.97	3.58	12	1.97	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
92	20240613	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4755	30	2	0.63	2453235855	502211	1000.48	4705	5150	4685	6140	3310	4725	4884.87	0.00	0	-23252	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1275	-72.05	3.59	12	1.87	-66.00	1325.00	7660	20230912	-37.92	4100	20230726	15.98	6100	-22.05	20240328	4400	8.07	20240415	7660	-37.92	20230912	4100	15.98	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
93	20240613	130926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-5	5	-0.11	283510365	60101	119.73	4705	4765	4685	6140	3310	4725	4717.23	0.00	0	2836	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1266	-71.52	3.56	12	0.22	-66.00	1325.00	7660	20230912	-38.38	4100	20230726	15.12	6100	-22.62	20240328	4400	7.27	20240415	7660	-38.38	20230912	4100	15.12	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
94	20240613	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	-30	5	-0.63	129476790	27491	54.77	4705	4740	4690	6140	3310	4725	4709.79	0.00	0	240	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1259	-71.14	3.54	12	0.10	-66.00	1325.00	7660	20230912	-38.71	4100	20230726	14.51	6100	-23.03	20240328	4400	6.70	20240415	7660	-38.71	20230912	4100	14.51	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
95	20240613	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-20	5	-0.42	113995120	24197	48.20	4705	4740	4690	6140	3310	4725	4711.13	0.00	0	873	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1262	-71.29	3.55	12	0.09	-66.00	1325.00	7660	20230912	-38.58	4100	20230726	14.76	6100	-22.87	20240328	4400	6.93	20240415	7660	-38.58	20230912	4100	14.76	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
96	20240613	100922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-5	5	-0.11	96923020	20583	41.00	4705	4740	4690	6140	3310	4725	4708.89	0.00	0	1259	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1266	-71.52	3.56	12	0.08	-66.00	1325.00	7660	20230912	-38.38	4100	20230726	15.12	6100	-22.62	20240328	4400	7.27	20240415	7660	-38.38	20230912	4100	15.12	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
97	20240613	090930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	10	2	0.21	18751970	3973	7.91	4705	4740	4705	6140	3310	4725	4719.85	0.00	0	1149	4791	4757	4721	4687	4651	4740	4670	134	1415	500	3400	5	1	26816748	1270	-71.74	3.57	12	0.01	-66.00	1325.00	7660	20230912	-38.19	4100	20230726	15.49	6100	-22.38	20240328	4400	7.61	20240415	7660	-38.19	20230912	4100	15.49	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
98	20240612	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-5	5	-0.11	210185770	44650	48.57	4730	4755	4685	6140	3315	4730	4707.40	0.00	0	-6512	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1267	-71.59	3.57	12	0.17	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
99	20240612	150925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	-20	5	-0.42	201754170	42861	46.62	4730	4755	4685	6140	3315	4730	4707.17	0.00	0	-6491	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1263	-71.36	3.55	12	0.16	-66.00	1325.00	7660	20230912	-38.51	4100	20230726	14.88	6100	-22.79	20240328	4400	7.05	20240415	7660	-38.51	20230912	4100	14.88	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
100	20240612	140919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-30	5	-0.63	144151605	30597	33.28	4730	4755	4685	6140	3315	4730	4711.30	0.00	0	-5552	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1260	-71.21	3.55	12	0.11	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
101	20240612	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-25	5	-0.53	111285155	23624	25.70	4730	4755	4685	6140	3315	4730	4710.68	0.00	0	-4084	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1262	-71.29	3.55	12	0.09	-66.00	1325.00	7660	20230912	-38.58	4100	20230726	14.76	6100	-22.87	20240328	4400	6.93	20240415	7660	-38.58	20230912	4100	14.76	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
102	20240612	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-30	5	-0.63	96672320	20522	22.32	4730	4755	4685	6140	3315	4730	4710.67	0.00	0	-3844	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1260	-71.21	3.55	12	0.08	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
103	20240612	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	0	3	0.00	64095815	13610	14.80	4730	4755	4685	6140	3315	4730	4709.46	0.00	0	-968	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1268	-71.67	3.57	12	0.05	-66.00	1325.00	7660	20230912	-38.25	4100	20230726	15.37	6100	-22.46	20240328	4400	7.50	20240415	7660	-38.25	20230912	4100	15.37	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
104	20240612	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	0	3	0.00	51024130	10839	11.79	4730	4755	4685	6140	3315	4730	4707.46	0.00	0	651	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1268	-71.67	3.57	12	0.04	-66.00	1325.00	7660	20230912	-38.25	4100	20230726	15.37	6100	-22.46	20240328	4400	7.50	20240415	7660	-38.25	20230912	4100	15.37	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
105	20240612	090920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	20	2	0.42	9299375	1976	2.15	4730	4750	4685	6140	3315	4730	4706.16	0.00	0	4	4856	4792	4736	4672	4616	4765	4645	134	1410	500	3400	5	1	26816748	1274	-71.97	3.58	12	0.01	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
106	20240610	160911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-30	5	-0.63	4524148260	909380	1312.65	4800	5270	4705	6220	3355	4790	4974.99	0.00	0	-83123	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1276	-72.12	3.59	12	3.39	-66.00	1325.00	7660	20230912	-37.86	4100	20230726	16.10	6100	-21.97	20240328	4400	8.18	20240415	7660	-37.86	20230912	4100	16.10	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
107	20240610	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-15	5	-0.31	4441380165	891939	1287.48	4800	5270	4705	6220	3355	4790	4979.47	0.00	0	-81904	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1280	-72.35	3.60	12	3.33	-66.00	1325.00	7660	20230912	-37.66	4100	20230726	16.46	6100	-21.72	20240328	4400	8.52	20240415	7660	-37.66	20230912	4100	16.46	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
108	20240610	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	0	3	0.00	4207207720	842677	1216.37	4800	5270	4705	6220	3355	4790	4992.67	0.00	0	-90427	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1285	-72.58	3.62	12	3.14	-66.00	1325.00	7660	20230912	-37.47	4100	20230726	16.83	6100	-21.48	20240328	4400	8.86	20240415	7660	-37.47	20230912	4100	16.83	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
109	20240610	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	85	2	1.77	3407433260	677021	977.25	4800	5270	4705	6220	3355	4790	5032.98	0.00	0	-90022	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1307	-73.86	3.68	12	2.52	-66.00	1325.00	7660	20230912	-36.36	4100	20230726	18.90	6100	-20.08	20240328	4400	10.80	20240415	7660	-36.36	20230912	4100	18.90	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
110	20240610	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	-65	5	-1.36	97977415	20648	29.80	4800	4800	4705	6220	3355	4790	4745.13	0.00	0	-5456	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1267	-71.59	3.57	12	0.08	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
111	20240610	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-40	5	-0.84	65267945	13714	19.80	4800	4800	4720	6220	3355	4790	4759.22	0.00	0	-4311	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1274	-71.97	3.58	12	0.05	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
112	20240610	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	-10	5	-0.21	57973915	12179	17.58	4800	4800	4720	6220	3355	4790	4760.15	0.00	0	-3572	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1282	-72.42	3.61	12	0.05	-66.00	1325.00	7660	20230912	-37.60	4100	20230726	16.59	6100	-21.64	20240328	4400	8.64	20240415	7660	-37.60	20230912	4100	16.59	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
113	20240610	090919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-25	5	-0.52	20830745	4344	6.27	4800	4800	4750	6220	3355	4790	4795.29	0.00	0	-1782	4876	4832	4751	4707	4626	4855	4730	134	1430	500	3440	5	1	26816748	1278	-72.20	3.60	12	0.02	-66.00	1325.00	7660	20230912	-37.79	4100	20230726	16.22	6100	-21.89	20240328	4400	8.30	20240415	7660	-37.79	20230912	4100	16.22	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
114	20240607	160944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	130	2	2.79	327664225	69117	107.93	4670	4795	4670	6050	3265	4660	4740.70	0.00	0	12055	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1285	-72.58	3.62	12	0.26	-66.00	1325.00	7660	20230912	-37.47	4100	20230726	16.83	6100	-21.48	20240328	4400	8.86	20240415	7660	-37.47	20230912	4100	16.83	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
115	20240607	150950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	120	2	2.58	318955485	67296	105.09	4670	4795	4670	6050	3265	4660	4739.59	0.00	0	12198	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1282	-72.42	3.61	12	0.25	-66.00	1325.00	7660	20230912	-37.60	4100	20230726	16.59	6100	-21.64	20240328	4400	8.64	20240415	7660	-37.60	20230912	4100	16.59	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
116	20240607	140945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	120	2	2.58	279173155	58965	92.08	4670	4795	4670	6050	3265	4660	4734.56	0.00	0	8896	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1282	-72.42	3.61	12	0.22	-66.00	1325.00	7660	20230912	-37.60	4100	20230726	16.59	6100	-21.64	20240328	4400	8.64	20240415	7660	-37.60	20230912	4100	16.59	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
117	20240607	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	90	2	1.93	251131965	53062	82.86	4670	4795	4670	6050	3265	4660	4732.80	0.00	0	8055	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1274	-71.97	3.58	12	0.20	-66.00	1325.00	7660	20230912	-37.99	4100	20230726	15.85	6100	-22.13	20240328	4400	7.95	20240415	7660	-37.99	20230912	4100	15.85	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
118	20240607	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	120	2	2.58	220679430	46658	72.86	4670	4795	4670	6050	3265	4660	4729.72	0.00	0	8015	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1282	-72.42	3.61	12	0.17	-66.00	1325.00	7660	20230912	-37.60	4100	20230726	16.59	6100	-21.64	20240328	4400	8.64	20240415	7660	-37.60	20230912	4100	16.59	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
119	20240607	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	110	2	2.36	151885595	32219	50.31	4670	4770	4670	6050	3265	4660	4714.16	0.00	0	4917	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1279	-72.27	3.60	12	0.12	-66.00	1325.00	7660	20230912	-37.73	4100	20230726	16.34	6100	-21.80	20240328	4400	8.41	20240415	7660	-37.73	20230912	4100	16.34	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
120	20240607	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	40	2	0.86	68683200	14591	22.79	4670	4745	4670	6050	3265	4660	4707.23	0.00	0	622	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1260	-71.21	3.55	12	0.05	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
121	20240607	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	55	2	1.18	18912045	4017	6.27	4670	4745	4670	6050	3265	4660	4708.00	0.00	0	-1827	4780	4720	4660	4600	4540	4690	4570	134	1390	500	3350	5	1	26816748	1264	-71.44	3.56	12	0.01	-66.00	1325.00	7660	20230912	-38.45	4100	20230726	15.00	6100	-22.70	20240328	4400	7.16	20240415	7660	-38.45	20230912	4100	15.00	20230726	0.95	N	261780	500	134 억		0	N	N	0	N	00	N
122	20240605	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-35	5	-0.75	296316115	63832	154.43	4670	4720	4600	6100	3290	4695	4642.00	0.00	0	-26415	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1250	-70.61	3.52	12	0.24	-66.00	1325.00	7660	20230912	-39.16	4100	20230726	13.66	6100	-23.61	20240328	4400	5.91	20240415	7660	-39.16	20230912	4100	13.66	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
123	20240605	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-55	5	-1.17	290302760	62539	151.31	4670	4720	4600	6100	3290	4695	4641.95	0.00	0	-26407	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1244	-70.30	3.50	12	0.23	-66.00	1325.00	7660	20230912	-39.43	4100	20230726	13.17	6100	-23.93	20240328	4400	5.45	20240415	7660	-39.43	20230912	4100	13.17	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
124	20240605	140940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-15	5	-0.32	244510320	52699	127.50	4670	4720	4600	6100	3290	4695	4639.75	0.00	0	-23864	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1255	-70.91	3.53	12	0.20	-66.00	1325.00	7660	20230912	-38.90	4100	20230726	14.15	6100	-23.28	20240328	4400	6.36	20240415	7660	-38.90	20230912	4100	14.15	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
125	20240605	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	-55	5	-1.17	224970855	48513	117.37	4670	4720	4600	6100	3290	4695	4637.33	0.00	0	-20873	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1244	-70.30	3.50	12	0.18	-66.00	1325.00	7660	20230912	-39.43	4100	20230726	13.17	6100	-23.93	20240328	4400	5.45	20240415	7660	-39.43	20230912	4100	13.17	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
126	20240605	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	-75	5	-1.60	214025950	46156	111.67	4670	4720	4600	6100	3290	4695	4637.01	0.00	0	-19036	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1239	-70.00	3.49	12	0.17	-66.00	1325.00	7660	20230912	-39.69	4100	20230726	12.68	6100	-24.26	20240328	4400	5.00	20240415	7660	-39.69	20230912	4100	12.68	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
127	20240605	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-70	5	-1.49	189012010	40752	98.59	4670	4720	4600	6100	3290	4695	4638.10	0.00	0	-16972	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1240	-70.08	3.49	12	0.15	-66.00	1325.00	7660	20230912	-39.62	4100	20230726	12.80	6100	-24.18	20240328	4400	5.11	20240415	7660	-39.62	20230912	4100	12.80	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
128	20240605	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-90	5	-1.92	172546375	37194	89.99	4670	4720	4600	6100	3290	4695	4639.09	0.00	0	-16239	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1235	-69.77	3.48	12	0.14	-66.00	1325.00	7660	20230912	-39.88	4100	20230726	12.32	6100	-24.51	20240328	4400	4.66	20240415	7660	-39.88	20230912	4100	12.32	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
129	20240605	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-15	5	-0.32	8185290	1746	4.22	4670	4720	4670	6100	3290	4695	4688.02	0.00	0	67	4785	4740	4685	4640	4585	4762	4662	134	1405	500	3380	5	1	26816748	1255	-70.91	3.53	12	0.01	-66.00	1325.00	7660	20230912	-38.90	4100	20230726	14.15	6100	-23.28	20240328	4400	6.36	20240415	7660	-38.90	20230912	4100	14.15	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
130	20240604	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	35	2	0.75	186772255	39847	111.91	4650	4730	4630	6050	3265	4660	4687.23	0.00	0	3705	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1259	-71.14	3.54	12	0.15	-66.00	1325.00	7660	20230912	-38.71	4100	20230726	14.51	6100	-23.03	20240328	4400	6.70	20240415	7660	-38.71	20230912	4100	14.51	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
131	20240604	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	40	2	0.86	181698190	38765	108.87	4650	4730	4630	6050	3265	4660	4687.17	0.00	0	3853	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1260	-71.21	3.55	12	0.14	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
132	20240604	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4725	65	2	1.39	141633310	30233	84.91	4650	4730	4630	6050	3265	4660	4684.73	0.00	0	3745	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1267	-71.59	3.57	12	0.11	-66.00	1325.00	7660	20230912	-38.32	4100	20230726	15.24	6100	-22.54	20240328	4400	7.39	20240415	7660	-38.32	20230912	4100	15.24	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
133	20240604	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	15	2	0.32	86458005	18511	51.99	4650	4700	4630	6050	3265	4660	4670.63	0.00	0	-1315	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1254	-70.83	3.53	12	0.07	-66.00	1325.00	7660	20230912	-38.97	4100	20230726	14.02	6100	-23.36	20240328	4400	6.25	20240415	7660	-38.97	20230912	4100	14.02	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
134	20240604	120926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	35	2	0.75	77390460	16573	46.55	4650	4700	4630	6050	3265	4660	4669.67	0.00	0	-1470	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1259	-71.14	3.54	12	0.06	-66.00	1325.00	7660	20230912	-38.71	4100	20230726	14.51	6100	-23.03	20240328	4400	6.70	20240415	7660	-38.71	20230912	4100	14.51	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
135	20240604	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	25	2	0.54	63580465	13623	38.26	4650	4700	4630	6050	3265	4660	4667.14	0.00	0	-1423	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1256	-70.98	3.54	12	0.05	-66.00	1325.00	7660	20230912	-38.84	4100	20230726	14.27	6100	-23.20	20240328	4400	6.48	20240415	7660	-38.84	20230912	4100	14.27	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
136	20240604	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	0	3	0.00	43705745	9369	26.31	4650	4700	4630	6050	3265	4660	4664.93	0.00	0	-1265	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1250	-70.61	3.52	12	0.03	-66.00	1325.00	7660	20230912	-39.16	4100	20230726	13.66	6100	-23.61	20240328	4400	5.91	20240415	7660	-39.16	20230912	4100	13.66	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
137	20240604	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	5	2	0.11	5817000	1241	3.49	4650	4700	4650	6050	3265	4660	4687.35	0.00	0	-282	4750	4705	4675	4630	4600	4727	4652	134	1390	500	3350	5	1	26816748	1251	-70.68	3.52	12	0.00	-66.00	1325.00	7660	20230912	-39.10	4100	20230726	13.78	6100	-23.52	20240328	4400	6.02	20240415	7660	-39.10	20230912	4100	13.78	20230726	0.94	N	261780	500	134 억		0	N	N	0	N	00	N
138	20240603	160915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	15	2	0.32	166146370	35546	76.07	4655	4720	4645	6030	3255	4645	4674.19	0.00	0	-437	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1250	-70.61	3.52	12	0.13	-66.00	1325.00	7660	20230912	-39.16	4100	20230726	13.66	6100	-23.61	20240328	4400	5.91	20240415	7660	-39.16	20230912	4100	13.66	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
139	20240603	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	15	2	0.32	153398150	32813	70.23	4655	4720	4645	6030	3255	4645	4674.92	0.00	0	-1162	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1250	-70.61	3.52	12	0.12	-66.00	1325.00	7660	20230912	-39.16	4100	20230726	13.66	6100	-23.61	20240328	4400	5.91	20240415	7660	-39.16	20230912	4100	13.66	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
140	20240603	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	30	2	0.65	137584705	29426	62.98	4655	4720	4645	6030	3255	4645	4675.62	0.00	0	-1062	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1254	-70.83	3.53	12	0.11	-66.00	1325.00	7660	20230912	-38.97	4100	20230726	14.02	6100	-23.36	20240328	4400	6.25	20240415	7660	-38.97	20230912	4100	14.02	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
141	20240603	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	35	2	0.75	136027435	29093	62.26	4655	4720	4645	6030	3255	4645	4675.61	0.00	0	-1012	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1255	-70.91	3.53	12	0.11	-66.00	1325.00	7660	20230912	-38.90	4100	20230726	14.15	6100	-23.28	20240328	4400	6.36	20240415	7660	-38.90	20230912	4100	14.15	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
142	20240603	120915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	20	2	0.43	100160850	21395	45.79	4655	4720	4645	6030	3255	4645	4681.51	0.00	0	643	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1251	-70.68	3.52	12	0.08	-66.00	1325.00	7660	20230912	-39.10	4100	20230726	13.78	6100	-23.52	20240328	4400	6.02	20240415	7660	-39.10	20230912	4100	13.78	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
143	20240603	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	25	2	0.54	80006595	17077	36.55	4655	4720	4645	6030	3255	4645	4685.05	0.00	0	1693	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1252	-70.76	3.52	12	0.06	-66.00	1325.00	7660	20230912	-39.03	4100	20230726	13.90	6100	-23.44	20240328	4400	6.14	20240415	7660	-39.03	20230912	4100	13.90	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
144	20240603	100905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	55	2	1.18	38465740	8212	17.58	4655	4720	4645	6030	3255	4645	4684.09	0.00	0	3119	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1260	-71.21	3.55	12	0.03	-66.00	1325.00	7660	20230912	-38.64	4100	20230726	14.63	6100	-22.95	20240328	4400	6.82	20240415	7660	-38.64	20230912	4100	14.63	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N
145	20240603	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	5	2	0.11	6175995	1329	2.84	4655	4690	4645	6030	3255	4645	4647.10	0.00	0	328	4745	4695	4670	4620	4595	4682	4607	134	1385	500	3340	5	1	26816748	1247	-70.45	3.51	12	0.00	-66.00	1325.00	7660	20230912	-39.30	4100	20230726	13.41	6100	-23.77	20240328	4400	5.68	20240415	7660	-39.30	20230912	4100	13.41	20230726	0.96	N	261780	500	134 억		0	N	N	0	N	00	N