KissMeData/284620/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	161131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-10	5	-0.19	1261308320	245589	90.89	5400	5400	5020	7000	3780	5390	5135.70	2.51	0	-15592	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1516	-9.85	12.72	12	0.87	-546.00	423.00	5600	20231218	-3.93	2275	20240416	136.48	5590	-3.76	20240625	2275	136.48	20240416	5600	-3.93	20231218	2275	136.48	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
3	20240628	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-140	5	-2.60	1094875630	214213	79.28	5400	5400	5020	7000	3780	5390	5111.15	2.51	0	-4362	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1479	-9.62	12.41	12	0.76	-546.00	423.00	5600	20231218	-6.25	2275	20240416	130.77	5590	-6.08	20240625	2275	130.77	20240416	5600	-6.25	20231218	2275	130.77	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
4	20240628	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-300	5	-5.57	895809050	175058	64.79	5400	5400	5020	7000	3780	5390	5117.21	2.51	0	-5450	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1434	-9.32	12.03	12	0.62	-546.00	423.00	5600	20231218	-9.11	2275	20240416	123.74	5590	-8.94	20240625	2275	123.74	20240416	5600	-9.11	20231218	2275	123.74	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
5	20240628	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-260	5	-4.82	830392140	162233	60.04	5400	5400	5020	7000	3780	5390	5118.52	2.51	0	-3366	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1446	-9.40	12.13	12	0.58	-546.00	423.00	5600	20231218	-8.39	2275	20240416	125.49	5590	-8.23	20240625	2275	125.49	20240416	5600	-8.39	20231218	2275	125.49	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
6	20240628	121139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	-220	5	-4.08	658959980	128637	47.61	5400	5400	5020	7000	3780	5390	5122.63	2.51	0	-2977	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1457	-9.47	12.22	12	0.46	-546.00	423.00	5600	20231218	-7.68	2275	20240416	127.25	5590	-7.51	20240625	2275	127.25	20240416	5600	-7.68	20231218	2275	127.25	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
7	20240628	111121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-260	5	-4.82	611365740	119341	44.17	5400	5400	5020	7000	3780	5390	5122.85	2.51	0	-2518	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1446	-9.40	12.13	12	0.42	-546.00	423.00	5600	20231218	-8.39	2275	20240416	125.49	5590	-8.23	20240625	2275	125.49	20240416	5600	-8.39	20231218	2275	125.49	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
8	20240628	101117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-290	5	-5.38	466081340	90762	33.59	5400	5400	5050	7000	3780	5390	5135.20	2.51	0	3290	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1437	-9.34	12.06	12	0.32	-546.00	423.00	5600	20231218	-8.93	2275	20240416	124.18	5590	-8.77	20240625	2275	124.18	20240416	5600	-8.93	20231218	2275	124.18	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
9	20240628	091121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-170	5	-3.15	65607080	12441	4.60	5400	5400	5150	7000	3780	5390	5273.46	2.51	0	1155	5790	5590	5300	5100	4810	5690	5200	141	1610	500	3770	10	1	28180793	1471	-9.56	12.34	12	0.04	-546.00	423.00	5600	20231218	-6.79	2275	20240416	129.45	5590	-6.62	20240625	2275	129.45	20240416	5600	-6.79	20231218	2275	129.45	20240416	0.00	N	284620	500	140 억		706520	N	N	0	N	00	N
10	20240627	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	150	2	2.86	1424963670	268099	214.23	5270	5500	5010	6810	3670	5240	5314.84	2.51	0	1566	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1519	-9.87	12.74	12	0.95	-546.00	423.00	5600	20231218	-3.75	2275	20240416	136.92	5590	-3.58	20240625	2275	136.92	20240416	5600	-3.75	20231218	2275	136.92	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
11	20240627	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	110	2	2.10	1356595370	255356	204.05	5270	5500	5010	6810	3670	5240	5312.57	2.51	0	3009	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1508	-9.80	12.65	12	0.91	-546.00	423.00	5600	20231218	-4.46	2275	20240416	135.16	5590	-4.29	20240625	2275	135.16	20240416	5600	-4.46	20231218	2275	135.16	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
12	20240627	141117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	150	2	2.86	1254267600	236224	188.76	5270	5500	5010	6810	3670	5240	5309.65	2.51	0	3502	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1519	-9.87	12.74	12	0.84	-546.00	423.00	5600	20231218	-3.75	2275	20240416	136.92	5590	-3.58	20240625	2275	136.92	20240416	5600	-3.75	20231218	2275	136.92	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
13	20240627	131117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5270	30	2	0.57	1129380420	212683	169.95	5270	5500	5010	6810	3670	5240	5310.16	2.51	0	-1911	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1485	-9.65	12.46	12	0.75	-546.00	423.00	5600	20231218	-5.89	2275	20240416	131.65	5590	-5.72	20240625	2275	131.65	20240416	5600	-5.89	20231218	2275	131.65	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
14	20240627	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-110	5	-2.10	1056801750	198641	158.73	5270	5500	5010	6810	3670	5240	5320.16	2.51	0	-1808	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1446	-9.40	12.13	12	0.70	-546.00	423.00	5600	20231218	-8.39	2275	20240416	125.49	5590	-8.23	20240625	2275	125.49	20240416	5600	-8.39	20231218	2275	125.49	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
15	20240627	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	10	2	0.19	908764220	170032	135.87	5270	5500	5010	6810	3670	5240	5344.67	2.51	0	-3209	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1479	-9.62	12.41	12	0.60	-546.00	423.00	5600	20231218	-6.25	2275	20240416	130.77	5590	-6.08	20240625	2275	130.77	20240416	5600	-6.25	20231218	2275	130.77	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
16	20240627	101118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	60	2	1.15	786585820	146950	117.42	5270	5500	5010	6810	3670	5240	5352.74	2.51	0	-4984	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1494	-9.71	12.53	12	0.52	-546.00	423.00	5600	20231218	-5.36	2275	20240416	132.97	5590	-5.19	20240625	2275	132.97	20240416	5600	-5.36	20231218	2275	132.97	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
17	20240627	091118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	220	2	4.20	280160280	51703	41.31	5270	5500	5260	6810	3670	5240	5418.65	2.51	0	534	5513	5376	5113	4976	4713	5445	5045	141	1570	500	3660	10	1	28180793	1539	-10.00	12.91	12	0.18	-546.00	423.00	5600	20231218	-2.50	2275	20240416	140.00	5590	-2.33	20240625	2275	140.00	20240416	5600	-2.50	20231218	2275	140.00	20240416	0.00	N	284620	500	140 억		706267	N	N	0	N	00	N
18	20240626	161113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	150	2	2.95	626507075	123627	34.43	5060	5250	4850	6610	3570	5090	5067.69	2.52	0	-9678	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	10	1	28180793	1477	-9.60	12.39	12	0.44	-546.00	423.00	5600	20231218	-6.43	2275	20240416	130.33	5590	-6.26	20240625	2275	130.33	20240416	5600	-6.43	20231218	2275	130.33	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
19	20240626	151118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	110	2	2.16	568252595	112469	31.32	5060	5200	4850	6610	3570	5090	5052.53	2.52	0	-8888	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	10	1	28180793	1465	-9.52	12.29	12	0.40	-546.00	423.00	5600	20231218	-7.14	2275	20240416	128.57	5590	-6.98	20240625	2275	128.57	20240416	5600	-7.14	20231218	2275	128.57	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
20	20240626	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	0	3	0.00	484827405	96300	26.82	5060	5200	4850	6610	3570	5090	5034.55	2.52	0	-10277	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	10	1	28180793	1434	-9.32	12.03	12	0.34	-546.00	423.00	5600	20231218	-9.11	2275	20240416	123.74	5590	-8.94	20240625	2275	123.74	20240416	5600	-9.11	20231218	2275	123.74	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
21	20240626	131116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	10	2	0.20	459032315	91258	25.42	5060	5200	4850	6610	3570	5090	5030.05	2.52	0	-10461	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	10	1	28180793	1437	-9.34	12.06	12	0.32	-546.00	423.00	5600	20231218	-8.93	2275	20240416	124.18	5590	-8.77	20240625	2275	124.18	20240416	5600	-8.93	20231218	2275	124.18	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
22	20240626	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-70	5	-1.38	377898085	75383	21.00	5060	5200	4850	6610	3570	5090	5013.04	2.52	0	-8821	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	10	1	28180793	1415	-9.19	11.87	12	0.27	-546.00	423.00	5600	20231218	-10.36	2275	20240416	120.66	5590	-10.20	20240625	2275	120.66	20240416	5600	-10.36	20231218	2275	120.66	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
23	20240626	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	-120	5	-2.36	345771020	68933	19.20	5060	5200	4850	6610	3570	5090	5016.04	2.52	0	-9038	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	5	1	28180793	1401	-9.10	11.75	12	0.24	-546.00	423.00	5600	20231218	-11.25	2275	20240416	118.46	5590	-11.09	20240625	2275	118.46	20240416	5600	-11.25	20231218	2275	118.46	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
24	20240626	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	-50	5	-0.98	310104970	61810	17.22	5060	5200	4850	6610	3570	5090	5017.07	2.52	0	-9510	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	10	1	28180793	1420	-9.23	11.91	12	0.22	-546.00	423.00	5600	20231218	-10.00	2275	20240416	121.54	5590	-9.84	20240625	2275	121.54	20240416	5600	-10.00	20231218	2275	121.54	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
25	20240626	091117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-165	5	-3.24	79274625	16066	4.47	5060	5060	4850	6610	3570	5090	4934.31	2.52	0	-210	5950	5520	5160	4730	4370	5340	4550	141	1520	500	3560	5	1	28180793	1388	-9.02	11.64	12	0.06	-546.00	423.00	5600	20231218	-12.05	2275	20240416	116.48	5590	-11.90	20240625	2275	116.48	20240416	5600	-12.05	20231218	2275	116.48	20240416	0.00	N	284620	500	140 억		711501	N	N	0	N	00	N
26	20240625	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-160	5	-3.05	1861575290	357638	80.85	5590	5590	4800	6820	3680	5250	5205.21	2.66	0	-33843	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1434	-9.32	12.03	12	1.27	-546.00	423.00	5600	20231218	-9.11	2275	20240416	123.74	5590	-8.94	20240625	2275	123.74	20240416	5600	-9.11	20231218	2275	123.74	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
27	20240625	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5060	-190	5	-3.62	1820054850	349443	79.00	5590	5590	4800	6820	3680	5250	5208.45	2.66	0	-32097	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1426	-9.27	11.96	12	1.24	-546.00	423.00	5600	20231218	-9.64	2275	20240416	122.42	5590	-9.48	20240625	2275	122.42	20240416	5600	-9.64	20231218	2275	122.42	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
28	20240625	141113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-260	5	-4.95	1739720110	333577	75.41	5590	5590	4800	6820	3680	5250	5215.35	2.66	0	-32413	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	5	1	28180793	1406	-9.14	11.80	12	1.18	-546.00	423.00	5600	20231218	-10.89	2275	20240416	119.34	5590	-10.73	20240625	2275	119.34	20240416	5600	-10.89	20231218	2275	119.34	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
29	20240625	131114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-160	5	-3.05	1647163565	315044	71.22	5590	5590	4800	6820	3680	5250	5228.36	2.66	0	-29935	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1434	-9.32	12.03	12	1.12	-546.00	423.00	5600	20231218	-9.11	2275	20240416	123.74	5590	-8.94	20240625	2275	123.74	20240416	5600	-9.11	20231218	2275	123.74	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
30	20240625	121117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-180	5	-3.43	1318484500	249197	56.34	5590	5590	5060	6820	3680	5250	5290.93	2.66	0	-29671	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1429	-9.29	11.99	12	0.88	-546.00	423.00	5600	20231218	-9.46	2275	20240416	122.86	5590	-9.30	20240625	2275	122.86	20240416	5600	-9.46	20231218	2275	122.86	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
31	20240625	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-40	5	-0.76	1166830970	219480	49.62	5590	5590	5080	6820	3680	5250	5316.34	2.66	0	-30636	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1468	-9.54	12.32	12	0.78	-546.00	423.00	5600	20231218	-6.96	2275	20240416	129.01	5590	-6.80	20240625	2275	129.01	20240416	5600	-6.96	20231218	2275	129.01	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
32	20240625	101113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	30	2	0.57	1026608430	192526	43.52	5590	5590	5080	6820	3680	5250	5332.31	2.66	0	-29294	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1488	-9.67	12.48	12	0.68	-546.00	423.00	5600	20231218	-5.71	2275	20240416	132.09	5590	-5.55	20240625	2275	132.09	20240416	5600	-5.71	20231218	2275	132.09	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
33	20240625	091112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	0	3	0.00	547607110	101908	23.04	5590	5590	5150	6820	3680	5250	5373.54	2.66	0	-33102	5553	5401	5138	4986	4723	5477	5062	141	1570	500	3670	10	1	28180793	1479	-9.62	12.41	12	0.36	-546.00	423.00	5600	20231218	-6.25	2275	20240416	130.77	5590	-6.08	20240625	2275	130.77	20240416	5600	-6.25	20231218	2275	130.77	20240416	0.00	N	284620	500	140 억		748382	N	N	0	N	00	N
34	20240624	161112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	380	2	7.80	2262606450	439671	313.82	5020	5290	4875	6330	3410	4870	5145.94	2.60	0	18409	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1479	-9.62	12.41	12	1.56	-546.00	423.00	5600	20231218	-6.25	2275	20240416	130.77	5420	-3.14	20240509	2275	130.77	20240416	5600	-6.25	20231218	2275	130.77	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
35	20240624	151109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	350	2	7.19	2130865980	414514	295.87	5020	5290	4875	6330	3410	4870	5140.64	2.60	0	19771	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1471	-9.56	12.34	12	1.47	-546.00	423.00	5600	20231218	-6.79	2275	20240416	129.45	5420	-3.69	20240509	2275	129.45	20240416	5600	-6.79	20231218	2275	129.45	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
36	20240624	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	200	2	4.11	1879720120	365836	261.12	5020	5290	4875	6330	3410	4870	5138.15	2.60	0	17661	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1429	-9.29	11.99	12	1.30	-546.00	423.00	5600	20231218	-9.46	2275	20240416	122.86	5420	-6.46	20240509	2275	122.86	20240416	5600	-9.46	20231218	2275	122.86	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
37	20240624	131108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	230	2	4.72	1749907650	340277	242.88	5020	5290	4875	6330	3410	4870	5142.60	2.60	0	17138	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1437	-9.34	12.06	12	1.21	-546.00	423.00	5600	20231218	-8.93	2275	20240416	124.18	5420	-5.90	20240509	2275	124.18	20240416	5600	-8.93	20231218	2275	124.18	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
38	20240624	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5160	290	2	5.95	1620324650	314910	224.77	5020	5290	4875	6330	3410	4870	5145.36	2.60	0	17308	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1454	-9.45	12.20	12	1.12	-546.00	423.00	5600	20231218	-7.86	2275	20240416	126.81	5420	-4.80	20240509	2275	126.81	20240416	5600	-7.86	20231218	2275	126.81	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
39	20240624	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5190	320	2	6.57	1473384880	286523	204.51	5020	5290	4875	6330	3410	4870	5142.29	2.60	0	12008	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1463	-9.51	12.27	12	1.02	-546.00	423.00	5600	20231218	-7.32	2275	20240416	128.13	5420	-4.24	20240509	2275	128.13	20240416	5600	-7.32	20231218	2275	128.13	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
40	20240624	101109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	390	2	8.01	887093980	173770	124.03	5020	5260	4875	6330	3410	4870	5104.99	2.60	0	13768	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	10	1	28180793	1482	-9.63	12.43	12	0.62	-546.00	423.00	5600	20231218	-6.07	2275	20240416	131.21	5420	-2.95	20240509	2275	131.21	20240416	5600	-6.07	20231218	2275	131.21	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
41	20240624	091110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	25	2	0.51	84876595	17254	12.32	5020	5040	4875	6330	3410	4870	4919.24	2.60	0	-3173	5053	4961	4808	4716	4563	5007	4762	141	1460	500	3400	5	1	28180793	1379	-8.97	11.57	12	0.06	-546.00	423.00	5600	20231218	-12.59	2275	20240416	115.16	5420	-9.69	20240509	2275	115.16	20240416	5600	-12.59	20231218	2275	115.16	20240416	0.00	N	284620	500	140 억		731925	N	N	0	N	00	N
42	20240621	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	215	2	4.62	669685650	139239	184.61	4655	4900	4655	6050	3260	4655	4809.51	2.58	0	10150	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1360	-8.92	11.51	12	0.50	-546.00	423.00	5600	20231218	-13.04	2275	20240416	114.07	5420	-10.15	20240509	2275	114.07	20240416	5600	-13.04	20231218	2275	114.07	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
43	20240621	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	185	2	3.97	608839070	126734	168.03	4655	4900	4655	6050	3260	4655	4804.07	2.58	0	9467	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1351	-8.86	11.44	12	0.45	-546.00	423.00	5600	20231218	-13.57	2275	20240416	112.75	5420	-10.70	20240509	2275	112.75	20240416	5600	-13.57	20231218	2275	112.75	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
44	20240621	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4815	160	2	3.44	506931125	105671	140.11	4655	4900	4655	6050	3260	4655	4797.26	2.58	0	8291	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1344	-8.82	11.38	12	0.38	-546.00	423.00	5600	20231218	-14.02	2275	20240416	111.65	5420	-11.16	20240509	2275	111.65	20240416	5600	-14.02	20231218	2275	111.65	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
45	20240621	131034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4770	115	2	2.47	486365005	101385	134.42	4655	4900	4655	6050	3260	4655	4797.21	2.58	0	9072	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1332	-8.74	11.28	12	0.36	-546.00	423.00	5600	20231218	-14.82	2275	20240416	109.67	5420	-11.99	20240509	2275	109.67	20240416	5600	-14.82	20231218	2275	109.67	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
46	20240621	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	105	2	2.26	444908165	92677	122.88	4655	4900	4655	6050	3260	4655	4800.63	2.58	0	8767	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1329	-8.72	11.25	12	0.33	-546.00	423.00	5600	20231218	-15.00	2275	20240416	109.23	5420	-12.18	20240509	2275	109.23	20240416	5600	-15.00	20231218	2275	109.23	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
47	20240621	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	120	2	2.58	372339880	77451	102.69	4655	4900	4655	6050	3260	4655	4807.43	2.58	0	8368	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1333	-8.75	11.29	12	0.28	-546.00	423.00	5600	20231218	-14.73	2275	20240416	109.89	5420	-11.90	20240509	2275	109.89	20240416	5600	-14.73	20231218	2275	109.89	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
48	20240621	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4895	240	2	5.16	283411995	58971	78.19	4655	4900	4655	6050	3260	4655	4805.96	2.58	0	12978	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1367	-8.97	11.57	12	0.21	-546.00	423.00	5600	20231218	-12.59	2275	20240416	115.16	5420	-9.69	20240509	2275	115.16	20240416	5600	-12.59	20231218	2275	115.16	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
49	20240621	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	60	2	1.29	16467770	3509	4.65	4655	4720	4655	6050	3260	4655	4693.01	2.58	0	-565	4865	4760	4635	4530	4405	4697	4467	140	1395	500	3250	5	1	27922396	1317	-8.64	11.15	12	0.01	-546.00	423.00	5600	20231218	-15.80	2275	20240416	107.25	5420	-13.01	20240509	2275	107.25	20240416	5600	-15.80	20231218	2275	107.25	20240416	0.00	N	284620	500	139 억		721724	N	N	0	N	00	N
50	20240620	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4655	-20	5	-0.43	348258660	75421	61.73	4665	4740	4510	6070	3275	4675	4617.53	2.59	0	547	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1300	-8.53	11.00	12	0.27	-546.00	423.00	5600	20231218	-16.88	2275	20240416	104.62	5420	-14.11	20240509	2275	104.62	20240416	5600	-16.88	20231218	2275	104.62	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
51	20240620	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-50	5	-1.07	335247990	72607	59.43	4665	4740	4510	6070	3275	4675	4617.30	2.59	0	672	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1291	-8.47	10.93	12	0.26	-546.00	423.00	5600	20231218	-17.41	2275	20240416	103.30	5420	-14.67	20240509	2275	103.30	20240416	5600	-17.41	20231218	2275	103.30	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
52	20240620	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-15	5	-0.32	301658130	65358	53.50	4665	4740	4510	6070	3275	4675	4615.47	2.59	0	65	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1301	-8.53	11.02	12	0.23	-546.00	423.00	5600	20231218	-16.79	2275	20240416	104.84	5420	-14.02	20240509	2275	104.84	20240416	5600	-16.79	20231218	2275	104.84	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
53	20240620	131029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-5	5	-0.11	281380680	61005	49.93	4665	4740	4510	6070	3275	4675	4612.42	2.59	0	420	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1304	-8.55	11.04	12	0.22	-546.00	423.00	5600	20231218	-16.61	2275	20240416	105.27	5420	-13.84	20240509	2275	105.27	20240416	5600	-16.61	20231218	2275	105.27	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
54	20240620	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4595	-80	5	-1.71	247988405	53787	44.03	4665	4740	4510	6070	3275	4675	4610.56	2.59	0	304	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1283	-8.42	10.86	12	0.19	-546.00	423.00	5600	20231218	-17.95	2275	20240416	101.98	5420	-15.22	20240509	2275	101.98	20240416	5600	-17.95	20231218	2275	101.98	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
55	20240620	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-25	5	-0.53	208344960	45185	36.99	4665	4740	4510	6070	3275	4675	4610.93	2.59	0	43	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1298	-8.52	10.99	12	0.16	-546.00	423.00	5600	20231218	-16.96	2275	20240416	104.40	5420	-14.21	20240509	2275	104.40	20240416	5600	-16.96	20231218	2275	104.40	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
56	20240620	101031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4605	-70	5	-1.50	164052245	35574	29.12	4665	4740	4510	6070	3275	4675	4611.58	2.59	0	-610	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1286	-8.43	10.89	12	0.13	-546.00	423.00	5600	20231218	-17.77	2275	20240416	102.42	5420	-15.04	20240509	2275	102.42	20240416	5600	-17.77	20231218	2275	102.42	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
57	20240620	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	15	2	0.32	12751345	2721	2.23	4665	4740	4650	6070	3275	4675	4686.27	2.59	0	-2200	4811	4742	4631	4562	4451	4777	4597	140	1395	500	3270	5	1	27922396	1310	-8.59	11.09	12	0.01	-546.00	423.00	5600	20231218	-16.25	2275	20240416	106.15	5420	-13.47	20240509	2275	106.15	20240416	5600	-16.25	20231218	2275	106.15	20240416	0.00	N	284620	500	139 억		721948	N	N	0	N	00	N
58	20240619	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	95	2	2.07	565408965	122125	94.27	4550	4700	4520	5950	3210	4580	4629.70	2.50	0	19862	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1305	-8.56	11.05	12	0.44	-546.00	423.00	5600	20231218	-16.52	2275	20240416	105.49	5420	-13.75	20240509	2275	105.49	20240416	5600	-16.52	20231218	2275	105.49	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
59	20240619	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	70	2	1.53	535842580	115777	89.37	4550	4700	4520	5950	3210	4580	4628.23	2.50	0	23239	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1298	-8.52	10.99	12	0.41	-546.00	423.00	5600	20231218	-16.96	2275	20240416	104.40	5420	-14.21	20240509	2275	104.40	20240416	5600	-16.96	20231218	2275	104.40	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
60	20240619	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	70	2	1.53	337474705	73021	56.37	4550	4700	4520	5950	3210	4580	4621.61	2.50	0	6376	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1298	-8.52	10.99	12	0.26	-546.00	423.00	5600	20231218	-16.96	2275	20240416	104.40	5420	-14.21	20240509	2275	104.40	20240416	5600	-16.96	20231218	2275	104.40	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
61	20240619	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	40	2	0.87	304322905	65888	50.86	4550	4700	4520	5950	3210	4580	4618.79	2.50	0	5215	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1290	-8.46	10.92	12	0.24	-546.00	423.00	5600	20231218	-17.50	2275	20240416	103.08	5420	-14.76	20240509	2275	103.08	20240416	5600	-17.50	20231218	2275	103.08	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
62	20240619	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4620	40	2	0.87	246575485	53357	41.19	4550	4700	4520	5950	3210	4580	4621.24	2.50	0	3368	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1290	-8.46	10.92	12	0.19	-546.00	423.00	5600	20231218	-17.50	2275	20240416	103.08	5420	-14.76	20240509	2275	103.08	20240416	5600	-17.50	20231218	2275	103.08	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
63	20240619	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4640	60	2	1.31	210228075	45456	35.09	4550	4700	4520	5950	3210	4580	4624.87	2.50	0	3599	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1296	-8.50	10.97	12	0.16	-546.00	423.00	5600	20231218	-17.14	2275	20240416	103.96	5420	-14.39	20240509	2275	103.96	20240416	5600	-17.14	20231218	2275	103.96	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
64	20240619	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4630	50	2	1.09	119549895	25761	19.89	4550	4700	4520	5950	3210	4580	4640.73	2.50	0	3363	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1293	-8.48	10.95	12	0.09	-546.00	423.00	5600	20231218	-17.32	2275	20240416	103.52	5420	-14.58	20240509	2275	103.52	20240416	5600	-17.32	20231218	2275	103.52	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
65	20240619	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4585	5	2	0.11	23940225	5220	4.03	4550	4640	4520	5950	3210	4580	4586.25	2.50	0	1772	4853	4716	4558	4421	4263	4637	4342	140	1370	500	3200	5	1	27922396	1280	-8.40	10.84	12	0.02	-546.00	423.00	5600	20231218	-18.12	2275	20240416	101.54	5420	-15.41	20240509	2275	101.54	20240416	5600	-18.12	20231218	2275	101.54	20240416	0.00	N	284620	500	139 억		698592	N	N	0	N	00	N
66	20240618	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	-120	5	-2.55	576440400	128426	120.50	4695	4695	4400	6110	3290	4700	4488.50	2.53	0	-11968	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1279	-8.39	10.83	12	0.46	-546.00	423.00	5600	20231218	-18.21	2275	20240416	101.32	5420	-15.50	20240509	2275	101.32	20240416	5600	-18.21	20231218	2275	101.32	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
67	20240618	151018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	-130	5	-2.77	553978760	123511	115.89	4695	4695	4400	6110	3290	4700	4485.26	2.53	0	-11211	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1276	-8.37	10.80	12	0.44	-546.00	423.00	5600	20231218	-18.39	2275	20240416	100.88	5420	-15.68	20240509	2275	100.88	20240416	5600	-18.39	20231218	2275	100.88	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
68	20240618	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-175	5	-3.72	504310605	112600	105.65	4695	4695	4400	6110	3290	4700	4478.78	2.53	0	-8791	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1263	-8.29	10.70	12	0.40	-546.00	423.00	5600	20231218	-19.20	2275	20240416	98.90	5420	-16.51	20240509	2275	98.90	20240416	5600	-19.20	20231218	2275	98.90	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
69	20240618	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-215	5	-4.57	457404265	102191	95.89	4695	4695	4400	6110	3290	4700	4475.97	2.53	0	-7397	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1252	-8.21	10.60	12	0.37	-546.00	423.00	5600	20231218	-19.91	2275	20240416	97.14	5420	-17.25	20240509	2275	97.14	20240416	5600	-19.91	20231218	2275	97.14	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
70	20240618	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-205	5	-4.36	424143475	94745	88.90	4695	4695	4400	6110	3290	4700	4476.68	2.53	0	-9215	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1255	-8.23	10.63	12	0.34	-546.00	423.00	5600	20231218	-19.73	2275	20240416	97.58	5420	-17.07	20240509	2275	97.58	20240416	5600	-19.73	20231218	2275	97.58	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
71	20240618	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	-285	5	-6.06	342325880	76418	71.70	4695	4695	4400	6110	3290	4700	4479.65	2.53	0	-3584	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1233	-8.09	10.44	12	0.27	-546.00	423.00	5600	20231218	-21.16	2275	20240416	94.07	5420	-18.54	20240509	2275	94.07	20240416	5600	-21.16	20231218	2275	94.07	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
72	20240618	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	-260	5	-5.53	231195220	51317	48.15	4695	4695	4430	6110	3290	4700	4505.24	2.53	0	-1821	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1240	-8.13	10.50	12	0.18	-546.00	423.00	5600	20231218	-20.71	2275	20240416	95.16	5420	-18.08	20240509	2275	95.16	20240416	5600	-20.71	20231218	2275	95.16	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
73	20240618	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-185	5	-3.94	65055785	14307	13.42	4695	4695	4485	6110	3290	4700	4547.13	2.53	0	-220	5043	4871	4733	4561	4423	4802	4492	140	1410	500	3290	5	1	27922396	1261	-8.27	10.67	12	0.05	-546.00	423.00	5600	20231218	-19.38	2275	20240416	98.46	5420	-16.70	20240509	2275	98.46	20240416	5600	-19.38	20231218	2275	98.46	20240416	0.00	N	284620	500	139 억		706129	N	N	0	N	00	N
74	20240617	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-75	5	-1.57	500067995	106489	31.30	4905	4905	4595	6200	3345	4775	4695.94	2.59	0	-20385	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1312	-8.61	11.11	12	0.38	-546.00	423.00	5600	20231218	-16.07	2275	20240416	106.59	5420	-13.28	20240509	2275	106.59	20240416	5600	-16.07	20231218	2275	106.59	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
75	20240617	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-75	5	-1.57	483703915	103005	30.28	4905	4905	4595	6200	3345	4775	4695.93	2.59	0	-19298	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1312	-8.61	11.11	12	0.37	-546.00	423.00	5600	20231218	-16.07	2275	20240416	106.59	5420	-13.28	20240509	2275	106.59	20240416	5600	-16.07	20231218	2275	106.59	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
76	20240617	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-95	5	-1.99	353966435	75066	22.06	4905	4905	4610	6200	3345	4775	4715.40	2.59	0	-18580	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1307	-8.57	11.06	12	0.27	-546.00	423.00	5600	20231218	-16.43	2275	20240416	105.71	5420	-13.65	20240509	2275	105.71	20240416	5600	-16.43	20231218	2275	105.71	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
77	20240617	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-15	5	-0.31	344526760	73061	21.47	4905	4905	4610	6200	3345	4775	4715.60	2.59	0	-18031	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1329	-8.72	11.25	12	0.26	-546.00	423.00	5600	20231218	-15.00	2275	20240416	109.23	5420	-12.18	20240509	2275	109.23	20240416	5600	-15.00	20231218	2275	109.23	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
78	20240617	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-75	5	-1.57	293569055	62126	18.26	4905	4905	4610	6200	3345	4775	4725.38	2.59	0	-17108	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1312	-8.61	11.11	12	0.22	-546.00	423.00	5600	20231218	-16.07	2275	20240416	106.59	5420	-13.28	20240509	2275	106.59	20240416	5600	-16.07	20231218	2275	106.59	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
79	20240617	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-25	5	-0.52	222179095	46905	13.79	4905	4905	4610	6200	3345	4775	4736.79	2.59	0	-14395	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1326	-8.70	11.23	12	0.17	-546.00	423.00	5600	20231218	-15.18	2275	20240416	108.79	5420	-12.36	20240509	2275	108.79	20240416	5600	-15.18	20231218	2275	108.79	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
80	20240617	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	10	2	0.21	194029885	40983	12.05	4905	4905	4610	6200	3345	4775	4734.40	2.59	0	-13526	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1336	-8.76	11.31	12	0.15	-546.00	423.00	5600	20231218	-14.55	2275	20240416	110.33	5420	-11.72	20240509	2275	110.33	20240416	5600	-14.55	20231218	2275	110.33	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
81	20240617	091004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-110	5	-2.30	91765295	19448	5.72	4905	4905	4610	6200	3345	4775	4718.50	2.59	0	-4466	5251	5012	4811	4572	4371	4912	4472	140	1425	500	3340	5	1	27922396	1303	-8.54	11.03	12	0.07	-546.00	423.00	5600	20231218	-16.70	2275	20240416	105.05	5420	-13.93	20240509	2275	105.05	20240416	5600	-16.70	20231218	2275	105.05	20240416	0.00	N	284620	500	139 억		722047	N	N	0	N	00	N
82	20240614	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4775	-45	5	-0.93	1306304100	269715	80.65	4800	5050	4610	6260	3375	4820	4843.29	2.72	0	-42015	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1333	-8.75	11.29	12	0.97	-546.00	423.00	5600	20231218	-14.73	2275	20240416	109.89	5420	-11.90	20240509	2275	109.89	20240416	5600	-14.73	20231218	2275	109.89	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
83	20240614	150841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	0	3	0.00	1282355825	264711	79.16	4800	5050	4610	6260	3375	4820	4844.36	2.72	0	-40103	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1346	-8.83	11.39	12	0.95	-546.00	423.00	5600	20231218	-13.93	2275	20240416	111.87	5420	-11.07	20240509	2275	111.87	20240416	5600	-13.93	20231218	2275	111.87	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
84	20240614	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-135	5	-2.80	1046564620	215921	64.57	4800	5050	4610	6260	3375	4820	4846.98	2.72	0	-27835	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1308	-8.58	11.08	12	0.77	-546.00	423.00	5600	20231218	-16.34	2275	20240416	105.93	5420	-13.56	20240509	2275	105.93	20240416	5600	-16.34	20231218	2275	105.93	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
85	20240614	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-25	5	-0.52	914339990	188119	56.25	4800	5050	4610	6260	3375	4820	4860.43	2.72	0	-23792	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1339	-8.78	11.34	12	0.67	-546.00	423.00	5600	20231218	-14.38	2275	20240416	110.77	5420	-11.53	20240509	2275	110.77	20240416	5600	-14.38	20231218	2275	110.77	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
86	20240614	120845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	30	2	0.62	814661170	167396	50.06	4800	5050	4610	6260	3375	4820	4866.67	2.72	0	-18567	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1354	-8.88	11.47	12	0.60	-546.00	423.00	5600	20231218	-13.39	2275	20240416	113.19	5420	-10.52	20240509	2275	113.19	20240416	5600	-13.39	20231218	2275	113.19	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
87	20240614	110952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	90	2	1.87	745119865	153182	45.81	4800	5050	4610	6260	3375	4820	4864.28	2.72	0	-13974	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1371	-8.99	11.61	12	0.55	-546.00	423.00	5600	20231218	-12.32	2275	20240416	115.82	5420	-9.41	20240509	2275	115.82	20240416	5600	-12.32	20231218	2275	115.82	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
88	20240614	100950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	80	2	1.66	346467820	72734	21.75	4800	4910	4610	6260	3375	4820	4763.49	2.72	0	-1415	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1368	-8.97	11.58	12	0.26	-546.00	423.00	5600	20231218	-12.50	2275	20240416	115.38	5420	-9.59	20240509	2275	115.38	20240416	5600	-12.50	20231218	2275	115.38	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
89	20240614	090956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-135	5	-2.80	114704580	24361	7.28	4800	4820	4610	6260	3375	4820	4708.53	2.72	0	5893	5176	4997	4881	4702	4586	4940	4645	140	1440	500	3370	5	1	27922396	1308	-8.58	11.08	12	0.09	-546.00	423.00	5600	20231218	-16.34	2275	20240416	105.93	5420	-13.56	20240509	2275	105.93	20240416	5600	-16.34	20231218	2275	105.93	20240416	0.00	N	284620	500	139 억		760137	N	N	0	N	00	N
90	20240613	160940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-280	5	-5.49	1627093580	333543	23.52	5060	5060	4765	6630	3570	5100	4878.17	2.94	0	-71813	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1346	-8.83	11.39	12	1.19	-546.00	423.00	5600	20231218	-13.93	2275	20240416	111.87	5420	-11.07	20240509	2275	111.87	20240416	5600	-13.93	20231218	2275	111.87	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
91	20240613	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-280	5	-5.49	1557298700	319044	22.50	5060	5060	4765	6630	3570	5100	4881.06	2.94	0	-65346	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1346	-8.83	11.39	12	1.14	-546.00	423.00	5600	20231218	-13.93	2275	20240416	111.87	5420	-11.07	20240509	2275	111.87	20240416	5600	-13.93	20231218	2275	111.87	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
92	20240613	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4820	-280	5	-5.49	1432219570	293150	20.67	5060	5060	4765	6630	3570	5100	4885.53	2.94	0	-64467	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1346	-8.83	11.39	12	1.05	-546.00	423.00	5600	20231218	-13.93	2275	20240416	111.87	5420	-11.07	20240509	2275	111.87	20240416	5600	-13.93	20231218	2275	111.87	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
93	20240613	130945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-255	5	-5.00	1355684570	277297	19.55	5060	5060	4765	6630	3570	5100	4888.83	2.94	0	-55199	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1353	-8.87	11.45	12	0.99	-546.00	423.00	5600	20231218	-13.48	2275	20240416	112.97	5420	-10.61	20240509	2275	112.97	20240416	5600	-13.48	20231218	2275	112.97	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
94	20240613	120949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-300	5	-5.88	1209821585	246969	17.41	5060	5060	4765	6630	3570	5100	4898.58	2.94	0	-47992	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1340	-8.79	11.35	12	0.88	-546.00	423.00	5600	20231218	-14.29	2275	20240416	110.99	5420	-11.44	20240509	2275	110.99	20240416	5600	-14.29	20231218	2275	110.99	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
95	20240613	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-185	5	-3.63	817316025	165603	11.68	5060	5060	4865	6630	3570	5100	4935.27	2.94	0	-31313	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1372	-9.00	11.62	12	0.59	-546.00	423.00	5600	20231218	-12.23	2275	20240416	116.04	5420	-9.32	20240509	2275	116.04	20240416	5600	-12.23	20231218	2275	116.04	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
96	20240613	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4925	-175	5	-3.43	663945100	134445	9.48	5060	5060	4865	6630	3570	5100	4938.27	2.94	0	-22932	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	5	1	27922396	1375	-9.02	11.64	12	0.48	-546.00	423.00	5600	20231218	-12.05	2275	20240416	116.48	5420	-9.13	20240509	2275	116.48	20240416	5600	-12.05	20231218	2275	116.48	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
97	20240613	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5010	-90	5	-1.76	221103670	44303	3.12	5060	5060	4920	6630	3570	5100	4990.42	2.94	0	-2542	5753	5426	4953	4626	4153	5590	4790	140	1530	500	3570	10	1	27922396	1399	-9.18	11.84	12	0.16	-546.00	423.00	5600	20231218	-10.54	2275	20240416	120.22	5420	-7.56	20240509	2275	120.22	20240416	5600	-10.54	20231218	2275	120.22	20240416	0.00	N	284620	500	139 억		819709	N	N	0	N	00	N
98	20240612	160932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	565	2	12.46	7034507250	1414709	767.61	4690	5280	4480	5890	3175	4535	4972.40	2.66	0	105151	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	10	1	27922396	1424	-9.34	12.06	12	5.07	-546.00	423.00	5600	20231218	-8.93	2275	20240416	124.18	5420	-5.90	20240509	2275	124.18	20240416	5600	-8.93	20231218	2275	124.18	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
99	20240612	150943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5040	505	2	11.14	6883223680	1384948	751.46	4690	5280	4480	5890	3175	4535	4970.02	2.66	0	99423	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	10	1	27922396	1407	-9.23	11.91	12	4.96	-546.00	423.00	5600	20231218	-10.00	2275	20240416	121.54	5420	-7.01	20240509	2275	121.54	20240416	5600	-10.00	20231218	2275	121.54	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
100	20240612	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	565	2	12.46	6385842130	1286468	698.03	4690	5280	4480	5890	3175	4535	4963.86	2.66	0	65167	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	10	1	27922396	1424	-9.34	12.06	12	4.61	-546.00	423.00	5600	20231218	-8.93	2275	20240416	124.18	5420	-5.90	20240509	2275	124.18	20240416	5600	-8.93	20231218	2275	124.18	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
101	20240612	130939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4890	355	2	7.83	5952552425	1200978	651.64	4690	5280	4480	5890	3175	4535	4956.42	2.66	0	54100	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	5	1	27922396	1365	-8.96	11.56	12	4.30	-546.00	423.00	5600	20231218	-12.68	2275	20240416	114.95	5420	-9.78	20240509	2275	114.95	20240416	5600	-12.68	20231218	2275	114.95	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
102	20240612	120937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	465	2	10.25	5250339280	1056875	573.45	4690	5280	4480	5890	3175	4535	4967.80	2.66	0	38136	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	10	1	27922396	1396	-9.16	11.82	12	3.79	-546.00	423.00	5600	20231218	-10.71	2275	20240416	119.78	5420	-7.75	20240509	2275	119.78	20240416	5600	-10.71	20231218	2275	119.78	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
103	20240612	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	495	2	10.92	4347407175	877233	475.98	4690	5280	4480	5890	3175	4535	4955.82	2.66	0	12324	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	10	1	27922396	1404	-9.21	11.89	12	3.14	-546.00	423.00	5600	20231218	-10.18	2275	20240416	121.10	5420	-7.20	20240509	2275	121.10	20240416	5600	-10.18	20231218	2275	121.10	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
104	20240612	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	145	2	3.20	720390450	154507	83.83	4690	4900	4480	5890	3175	4535	4662.51	2.66	0	-12588	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	5	1	27922396	1307	-8.57	11.06	12	0.55	-546.00	423.00	5600	20231218	-16.43	2275	20240416	105.71	5420	-13.65	20240509	2275	105.71	20240416	5600	-16.43	20231218	2275	105.71	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
105	20240612	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	175	2	3.86	408496680	87098	47.26	4690	4900	4480	5890	3175	4535	4690.08	2.66	0	-10316	4701	4617	4506	4422	4311	4660	4465	140	1355	500	3170	5	1	27922396	1315	-8.63	11.13	12	0.31	-546.00	423.00	5600	20231218	-15.89	2275	20240416	107.03	5420	-13.10	20240509	2275	107.03	20240416	5600	-15.89	20231218	2275	107.03	20240416	0.00	N	284620	500	139 억		742720	N	N	0	N	00	N
106	20240610	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-50	5	-1.13	512144995	117150	58.01	4320	4535	4210	5750	3105	4430	4371.70	2.59	0	-2456	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1223	-8.02	10.35	12	0.42	-546.00	423.00	6040	20230601	-27.48	2275	20240416	92.53	5420	-19.19	20240509	2275	92.53	20240416	5600	-21.79	20231218	2275	92.53	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
107	20240610	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	10	2	0.23	490048680	112123	55.52	4320	4535	4210	5750	3105	4430	4370.63	2.59	0	-2548	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1240	-8.13	10.50	12	0.40	-546.00	423.00	6040	20230601	-26.49	2275	20240416	95.16	5420	-18.08	20240509	2275	95.16	20240416	5600	-20.71	20231218	2275	95.16	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
108	20240610	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	70	2	1.58	447774025	102607	50.81	4320	4535	4210	5750	3105	4430	4363.97	2.59	0	-481	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1257	-8.24	10.64	12	0.37	-546.00	423.00	6040	20230601	-25.50	2275	20240416	97.80	5420	-16.97	20240509	2275	97.80	20240416	5600	-19.64	20231218	2275	97.80	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
109	20240610	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	-105	5	-2.37	271062895	62996	31.19	4320	4400	4210	5750	3105	4430	4302.86	2.59	0	2377	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1208	-7.92	10.22	12	0.23	-546.00	423.00	6040	20230601	-28.39	2275	20240416	90.11	5420	-20.20	20240509	2275	90.11	20240416	5600	-22.77	20231218	2275	90.11	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
110	20240610	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-95	5	-2.14	255617205	59423	29.42	4320	4400	4210	5750	3105	4430	4301.65	2.59	0	3185	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1210	-7.94	10.25	12	0.21	-546.00	423.00	6040	20230601	-28.23	2275	20240416	90.55	5420	-20.02	20240509	2275	90.55	20240416	5600	-22.59	20231218	2275	90.55	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
111	20240610	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4330	-100	5	-2.26	225397020	52456	25.97	4320	4400	4210	5750	3105	4430	4296.88	2.59	0	4149	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1209	-7.93	10.24	12	0.19	-546.00	423.00	6040	20230601	-28.31	2275	20240416	90.33	5420	-20.11	20240509	2275	90.33	20240416	5600	-22.68	20231218	2275	90.33	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
112	20240610	100932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-130	5	-2.93	162827040	37945	18.79	4320	4400	4210	5750	3105	4430	4291.13	2.59	0	1119	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1201	-7.88	10.17	12	0.14	-546.00	423.00	6040	20230601	-28.81	2275	20240416	89.01	5420	-20.66	20240509	2275	89.01	20240416	5600	-23.21	20231218	2275	89.01	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
113	20240610	090938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-50	5	-1.13	38889415	9009	4.46	4320	4400	4255	5750	3105	4430	4316.73	2.59	0	1448	4716	4572	4356	4212	3996	4645	4285	140	1320	500	3100	5	1	27922396	1223	-8.02	10.35	12	0.03	-546.00	423.00	6040	20230601	-27.48	2275	20240416	92.53	5420	-19.19	20240509	2275	92.53	20240416	5600	-21.79	20231218	2275	92.53	20240416	0.00	N	284620	500	139 억		723972	N	N	0	N	00	N
114	20240607	161004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	410	2	10.20	866540560	200526	70.14	4280	4500	4140	5220	2815	4020	4321.18	2.56	0	4878	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1237	-8.11	10.47	12	0.72	-546.00	423.00	6040	20230601	-26.66	2275	20240416	94.73	5420	-18.27	20240509	2275	94.73	20240416	5600	-20.89	20231218	2275	94.73	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
115	20240607	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	340	2	8.46	824644860	190967	66.80	4280	4500	4140	5220	2815	4020	4318.26	2.56	0	2425	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1217	-7.99	10.31	12	0.68	-546.00	423.00	6040	20230601	-27.81	2275	20240416	91.65	5420	-19.56	20240509	2275	91.65	20240416	5600	-22.14	20231218	2275	91.65	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
116	20240607	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	345	2	8.58	761167970	176455	61.72	4280	4500	4140	5220	2815	4020	4313.67	2.56	0	2204	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1219	-7.99	10.32	12	0.63	-546.00	423.00	6040	20230601	-27.73	2275	20240416	91.87	5420	-19.46	20240509	2275	91.87	20240416	5600	-22.05	20231218	2275	91.87	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
117	20240607	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	365	2	9.08	665243050	154771	54.14	4280	4500	4140	5220	2815	4020	4298.24	2.56	0	-1073	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1224	-8.03	10.37	12	0.55	-546.00	423.00	6040	20230601	-27.40	2275	20240416	92.75	5420	-19.10	20240509	2275	92.75	20240416	5600	-21.70	20231218	2275	92.75	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
118	20240607	121005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	235	2	5.85	377149510	89227	31.21	4280	4360	4140	5220	2815	4020	4226.85	2.56	0	-400	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1188	-7.79	10.06	12	0.32	-546.00	423.00	6040	20230601	-29.55	2275	20240416	87.03	5420	-21.49	20240509	2275	87.03	20240416	5600	-24.02	20231218	2275	87.03	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
119	20240607	110948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	195	2	4.85	237791315	56646	19.81	4280	4280	4140	5220	2815	4020	4197.85	2.56	0	-4111	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1177	-7.72	9.96	12	0.20	-546.00	423.00	6040	20230601	-30.22	2275	20240416	85.27	5420	-22.23	20240509	2275	85.27	20240416	5600	-24.73	20231218	2275	85.27	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
120	20240607	101004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	165	2	4.10	171014880	40730	14.25	4280	4280	4140	5220	2815	4020	4198.74	2.56	0	-8863	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1169	-7.66	9.89	12	0.15	-546.00	423.00	6040	20230601	-30.71	2275	20240416	83.96	5420	-22.79	20240509	2275	83.96	20240416	5600	-25.27	20231218	2275	83.96	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
121	20240607	091003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	165	2	4.10	81122060	19301	6.75	4280	4280	4140	5220	2815	4020	4203.00	2.56	0	-9226	4893	4456	4238	3801	3583	4347	3692	140	1200	500	2810	5	1	27922396	1169	-7.66	9.89	12	0.07	-546.00	423.00	6040	20230601	-30.71	2275	20240416	83.96	5420	-22.79	20240509	2275	83.96	20240416	5600	-25.27	20231218	2275	83.96	20240416	0.00	N	284620	500	139 억		715914	N	N	0	N	00	N
122	20240605	161001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-480	5	-10.67	1230252540	284181	79.64	4675	4675	4020	5850	3150	4500	4331.32	2.75	0	-55358	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1122	-7.36	9.50	12	1.02	-546.00	423.00	6040	20230601	-33.44	2275	20240416	76.70	5420	-25.83	20240509	2275	76.70	20240416	5600	-28.21	20231218	2275	76.70	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
123	20240605	150958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-410	5	-9.11	1158417265	266430	74.66	4675	4675	4035	5850	3150	4500	4347.83	2.75	0	-52251	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1142	-7.49	9.67	12	0.95	-546.00	423.00	6040	20230601	-32.28	2275	20240416	79.78	5420	-24.54	20240509	2275	79.78	20240416	5600	-26.96	20231218	2275	79.78	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
124	20240605	140959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-210	5	-4.67	816253980	183917	51.54	4675	4675	4260	5850	3150	4500	4438.11	2.75	0	-30363	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1198	-7.86	10.14	12	0.66	-546.00	423.00	6040	20230601	-28.97	2275	20240416	88.57	5420	-20.85	20240509	2275	88.57	20240416	5600	-23.39	20231218	2275	88.57	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
125	20240605	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-140	5	-3.11	704714025	158008	44.28	4675	4675	4320	5850	3150	4500	4459.95	2.75	0	-28852	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1217	-7.99	10.31	12	0.57	-546.00	423.00	6040	20230601	-27.81	2275	20240416	91.65	5420	-19.56	20240509	2275	91.65	20240416	5600	-22.14	20231218	2275	91.65	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
126	20240605	120956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-150	5	-3.33	640224590	143230	40.14	4675	4675	4330	5850	3150	4500	4469.87	2.75	0	-26195	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1215	-7.97	10.28	12	0.51	-546.00	423.00	6040	20230601	-27.98	2275	20240416	91.21	5420	-19.74	20240509	2275	91.21	20240416	5600	-22.32	20231218	2275	91.21	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
127	20240605	110957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-95	5	-2.11	542813530	120946	33.89	4675	4675	4380	5850	3150	4500	4488.05	2.75	0	-22502	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1230	-8.07	10.41	12	0.43	-546.00	423.00	6040	20230601	-27.07	2275	20240416	93.63	5420	-18.73	20240509	2275	93.63	20240416	5600	-21.34	20231218	2275	93.63	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
128	20240605	100955	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4480	-20	5	-0.44	326576920	72323	20.27	4675	4675	4400	5850	3150	4500	4515.57	2.75	0	-14914	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1251	-8.21	10.59	12	0.26	-546.00	423.00	6040	20230601	-25.83	2275	20240416	96.92	5420	-17.34	20240509	2275	96.92	20240416	5600	-20.00	20231218	2275	96.92	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
129	20240605	090954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	0	3	0.00	126392330	27665	7.75	4675	4675	4485	5850	3150	4500	4569.09	2.75	0	-14699	4950	4725	4465	4240	3980	4837	4352	140	1350	500	3150	5	1	27922396	1257	-8.24	10.64	12	0.10	-546.00	423.00	6040	20230601	-25.50	2275	20240416	97.80	5420	-16.97	20240509	2275	97.80	20240416	5600	-19.64	20231218	2275	97.80	20240416	0.00	N	284620	500	139 억		768583	N	N	0	N	00	N
130	20240604	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	220	2	5.14	1599302505	354099	129.12	4295	4690	4205	5560	3000	4280	4516.56	2.65	0	31634	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1257	-8.24	10.64	12	1.27	-546.00	423.00	6040	20230601	-25.50	2275	20240416	97.80	5420	-16.97	20240509	2275	97.80	20240416	5600	-19.64	20231218	2275	97.80	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
131	20240604	150947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	180	2	4.21	1562330390	345850	126.12	4295	4690	4205	5560	3000	4280	4517.36	2.65	0	30957	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1245	-8.17	10.54	12	1.24	-546.00	423.00	6040	20230601	-26.16	2275	20240416	96.04	5420	-17.71	20240509	2275	96.04	20240416	5600	-20.36	20231218	2275	96.04	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
132	20240604	140950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	230	2	5.37	1482352395	327932	119.58	4295	4690	4205	5560	3000	4280	4520.30	2.65	0	30345	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1259	-8.26	10.66	12	1.17	-546.00	423.00	6040	20230601	-25.33	2275	20240416	98.24	5420	-16.79	20240509	2275	98.24	20240416	5600	-19.46	20231218	2275	98.24	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
133	20240604	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	145	2	3.39	1384361670	306107	111.62	4295	4690	4205	5560	3000	4280	4522.48	2.65	0	23785	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1236	-8.10	10.46	12	1.10	-546.00	423.00	6040	20230601	-26.74	2275	20240416	94.51	5420	-18.36	20240509	2275	94.51	20240416	5600	-20.98	20231218	2275	94.51	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
134	20240604	120945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	205	2	4.79	1352564370	298959	109.02	4295	4690	4205	5560	3000	4280	4524.25	2.65	0	23362	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1252	-8.21	10.60	12	1.07	-546.00	423.00	6040	20230601	-25.75	2275	20240416	97.14	5420	-17.25	20240509	2275	97.14	20240416	5600	-19.91	20231218	2275	97.14	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
135	20240604	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	220	2	5.14	1288454120	284681	103.81	4295	4690	4205	5560	3000	4280	4525.96	2.65	0	21704	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1257	-8.24	10.64	12	1.02	-546.00	423.00	6040	20230601	-25.50	2275	20240416	97.80	5420	-16.97	20240509	2275	97.80	20240416	5600	-19.64	20231218	2275	97.80	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
136	20240604	100944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	365	2	8.53	705201290	156673	57.13	4295	4690	4205	5560	3000	4280	4501.10	2.65	0	18239	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1297	-8.51	10.98	12	0.56	-546.00	423.00	6040	20230601	-23.10	2275	20240416	104.18	5420	-14.30	20240509	2275	104.18	20240416	5600	-17.05	20231218	2275	104.18	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
137	20240604	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	44004250	10277	3.75	4295	4350	4205	5560	3000	4280	4281.82	2.65	0	-1909	4773	4526	4333	4086	3893	4650	4210	140	1280	500	2990	5	1	27922396	1195	-7.84	10.12	12	0.04	-546.00	423.00	6040	20230601	-29.14	2275	20240416	88.13	5420	-21.03	20240509	2275	88.13	20240416	5600	-23.57	20231218	2275	88.13	20240416	0.00	N	284620	500	139 억		739208	N	N	0	N	00	N
138	20240603	160934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	95	2	2.27	1202219450	273849	246.24	4140	4580	4140	5440	2930	4185	4390.74	2.51	0	38158	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1195	-7.84	10.12	12	0.98	-546.00	423.00	6040	20230601	-29.14	2275	20240416	88.13	5420	-21.03	20240509	2275	88.13	20240416	5600	-23.57	20231218	2275	88.13	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
139	20240603	150934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	85	2	2.03	1181684345	269049	241.93	4140	4580	4140	5440	2930	4185	4392.08	2.51	0	38069	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1192	-7.82	10.09	12	0.96	-546.00	423.00	6040	20230601	-29.30	2275	20240416	87.69	5420	-21.22	20240509	2275	87.69	20240416	5600	-23.75	20231218	2275	87.69	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
140	20240603	140934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	65	2	1.55	1132835425	257558	231.60	4140	4580	4140	5440	2930	4185	4398.37	2.51	0	39679	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1187	-7.78	10.05	12	0.92	-546.00	423.00	6040	20230601	-29.64	2275	20240416	86.81	5420	-21.59	20240509	2275	86.81	20240416	5600	-24.11	20231218	2275	86.81	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
141	20240603	130934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4345	160	2	3.82	1054456850	239348	215.22	4140	4580	4140	5440	2930	4185	4405.54	2.51	0	41914	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1213	-7.96	10.27	12	0.86	-546.00	423.00	6040	20230601	-28.06	2275	20240416	90.99	5420	-19.83	20240509	2275	90.99	20240416	5600	-22.41	20231218	2275	90.99	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
142	20240603	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	125	2	2.99	1034233215	234652	211.00	4140	4580	4140	5440	2930	4185	4407.52	2.51	0	41847	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1203	-7.89	10.19	12	0.84	-546.00	423.00	6040	20230601	-28.64	2275	20240416	89.45	5420	-20.48	20240509	2275	89.45	20240416	5600	-23.04	20231218	2275	89.45	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
143	20240603	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	175	2	4.18	972029225	220249	198.05	4140	4580	4140	5440	2930	4185	4413.32	2.51	0	46296	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1217	-7.99	10.31	12	0.79	-546.00	423.00	6040	20230601	-27.81	2275	20240416	91.65	5420	-19.56	20240509	2275	91.65	20240416	5600	-22.14	20231218	2275	91.65	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
144	20240603	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	100	2	2.39	828770120	187014	168.16	4140	4580	4140	5440	2930	4185	4431.59	2.51	0	41157	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1196	-7.85	10.13	12	0.67	-546.00	423.00	6040	20230601	-29.06	2275	20240416	88.35	5420	-20.94	20240509	2275	88.35	20240416	5600	-23.48	20231218	2275	88.35	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N
145	20240603	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4440	255	2	6.09	239549830	54845	49.32	4140	4540	4140	5440	2930	4185	4367.76	2.51	0	13980	4505	4345	4215	4055	3925	4280	3990	140	1255	500	2920	5	1	27922396	1240	-8.13	10.50	12	0.20	-546.00	423.00	6040	20230601	-26.49	2275	20240416	95.16	5420	-18.08	20240509	2275	95.16	20240416	5600	-20.71	20231218	2275	95.16	20240416	0.00	N	284620	500	139 억		701426	N	N	0	N	00	N