KissMeData/347850/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	161230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	1150	2	4.04	12871593000	436339	34.56	28150	30750	27750	37050	19950	28500	29499.72	0.00	0	22997	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3118	69.11	5.91	12	4.15	429.00	5017.00	53900	20240502	-44.99	25100	20240627	18.13	53900	-44.99	20240502	25100	18.13	20240627	53900	-44.99	20240502	25100	18.13	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
3	20240628	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	1150	2	4.04	12593185050	426948	33.82	28150	30750	27750	37050	19950	28500	29496.57	0.00	0	25063	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3118	69.11	5.91	12	4.06	429.00	5017.00	53900	20240502	-44.99	25100	20240627	18.13	53900	-44.99	20240502	25100	18.13	20240627	53900	-44.99	20240502	25100	18.13	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
4	20240628	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	850	2	2.98	11581598350	392576	31.09	28150	30750	27750	37050	19950	28500	29502.36	0.00	0	21634	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3086	68.41	5.85	12	3.73	429.00	5017.00	53900	20240502	-45.55	25100	20240627	16.93	53900	-45.55	20240502	25100	16.93	20240627	53900	-45.55	20240502	25100	16.93	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
5	20240628	131242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29400	900	2	3.16	10662293100	361425	28.63	28150	30750	27750	37050	19950	28500	29501.59	0.00	0	21996	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3092	68.53	5.86	12	3.44	429.00	5017.00	53900	20240502	-45.45	25100	20240627	17.13	53900	-45.45	20240502	25100	17.13	20240627	53900	-45.45	20240502	25100	17.13	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
6	20240628	121239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29800	1300	2	4.56	8823069800	298976	23.68	28150	30750	27750	37050	19950	28500	29512.04	0.00	0	17613	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3134	69.46	5.94	12	2.84	429.00	5017.00	53900	20240502	-44.71	25100	20240627	18.73	53900	-44.71	20240502	25100	18.73	20240627	53900	-44.71	20240502	25100	18.73	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
7	20240628	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	1600	2	5.61	6230605900	213268	16.89	28150	30500	27750	37050	19950	28500	29215.98	0.00	0	27373	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3165	70.16	6.00	12	2.03	429.00	5017.00	53900	20240502	-44.16	25100	20240627	19.92	53900	-44.16	20240502	25100	19.92	20240627	53900	-44.16	20240502	25100	19.92	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
8	20240628	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29150	650	2	2.28	3143924100	109434	8.67	28150	29500	27750	37050	19950	28500	28729.62	0.00	0	14250	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3065	67.95	5.81	12	1.04	429.00	5017.00	53900	20240502	-45.92	25100	20240627	16.14	53900	-45.92	20240502	25100	16.14	20240627	53900	-45.92	20240502	25100	16.14	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
9	20240628	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	50	2	0.18	760784150	26954	2.13	28150	28950	27750	37050	19950	28500	28221.99	0.00	0	6407	34033	31266	28183	25416	22333	32650	26800	53	8550	500	19950	50	1	10515689	3002	66.55	5.69	12	0.26	429.00	5017.00	53900	20240502	-47.03	25100	20240627	13.75	53900	-47.03	20240502	25100	13.75	20240627	53900	-47.03	20240502	25100	13.75	20240627	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
10	20240627	161209	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28500	2800	2	10.89	36465573200	1257283	1372.34	25600	30950	25100	33400	18000	25700	29004.53	0.00	0	5795	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2997	66.43	5.68	12	11.96	429.00	5017.00	53900	20240502	-47.12	25100	20240627	13.55	53900	-47.12	20240502	25100	13.55	20240627	53900	-47.12	20240502	25100	13.55	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
11	20240627	151216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28600	2900	2	11.28	35834431300	1235109	1348.14	25600	30950	25100	33400	18000	25700	29013.31	0.00	0	9153	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	3007	66.67	5.70	12	11.75	429.00	5017.00	53900	20240502	-46.94	25100	20240627	13.94	53900	-46.94	20240502	25100	13.94	20240627	53900	-46.94	20240502	25100	13.94	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
12	20240627	141214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28150	2450	2	9.53	32667371650	1124385	1227.28	25600	30950	25100	33400	18000	25700	29053.70	0.00	0	7410	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2960	65.62	5.61	12	10.69	429.00	5017.00	53900	20240502	-47.77	25100	20240627	12.15	53900	-47.77	20240502	25100	12.15	20240627	53900	-47.77	20240502	25100	12.15	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
13	20240627	131214	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27900	2200	2	8.56	29311047750	1005502	1097.52	25600	30950	25100	33400	18000	25700	29150.83	0.00	0	11095	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2934	65.03	5.56	12	9.56	429.00	5017.00	53900	20240502	-48.24	25100	20240627	11.16	53900	-48.24	20240502	25100	11.16	20240627	53900	-48.24	20240502	25100	11.16	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
14	20240627	121216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	27650	1950	2	7.59	27467506400	939028	1024.96	25600	30950	25100	33400	18000	25700	29251.19	0.00	0	6812	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2908	64.45	5.51	12	8.93	429.00	5017.00	53900	20240502	-48.70	25100	20240627	10.16	53900	-48.70	20240502	25100	10.16	20240627	53900	-48.70	20240502	25100	10.16	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
15	20240627	111215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	28350	2650	2	10.31	20824225450	702329	766.60	25600	30950	25100	33400	18000	25700	29650.52	0.00	0	-7369	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2981	66.08	5.65	12	6.68	429.00	5017.00	53900	20240502	-47.40	25100	20240627	12.95	53900	-47.40	20240502	25100	12.95	20240627	53900	-47.40	20240502	25100	12.95	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
16	20240627	101216	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25300	-400	5	-1.56	397374050	15679	17.11	25600	25650	25100	33400	18000	25700	25343.21	0.00	0	-1982	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2660	58.97	5.04	12	0.15	429.00	5017.00	53900	20240502	-53.06	25100	20240627	0.80	53900	-53.06	20240502	25100	0.80	20240627	53900	-53.06	20240502	25100	0.80	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
17	20240627	091215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25350	-350	5	-1.36	189004300	7491	8.18	25600	25600	25100	33400	18000	25700	25227.70	0.00	0	746	27833	26766	26233	25166	24633	26500	24900	53	7700	500	17990	50	1	10515689	2666	59.09	5.05	12	0.07	429.00	5017.00	53900	20240502	-52.97	25100	20240627	1.00	53900	-52.97	20240502	25100	1.00	20240627	53900	-52.97	20240502	25100	1.00	20240627	1.22	N	347850	500	52 억		0	N	N	0	N	00	N
18	20240626	161210	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25700	-1000	5	-3.75	2359990250	90497	88.93	26650	27300	25700	34700	18700	26700	26080.14	0.00	0	6097	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2703	59.91	5.12	12	0.86	429.00	5017.00	53900	20240502	-52.32	25700	20240626	0.00	53900	-52.32	20240502	25700	0.00	20240626	53900	-52.32	20240502	25700	0.00	20240626	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
19	20240626	151215	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25750	-950	5	-3.56	2243376200	85963	84.48	26650	27300	25700	34700	18700	26700	26097.00	0.00	0	6190	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2708	60.02	5.13	12	0.82	429.00	5017.00	53900	20240502	-52.23	25700	20240626	0.19	53900	-52.23	20240502	25700	0.19	20240626	53900	-52.23	20240502	25700	0.19	20240626	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
20	20240626	141212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25850	-850	5	-3.18	1923033550	73541	72.27	26650	27300	25700	34700	18700	26700	26149.14	0.00	0	4712	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2718	60.26	5.15	12	0.70	429.00	5017.00	53900	20240502	-52.04	25700	20240626	0.58	53900	-52.04	20240502	25700	0.58	20240626	53900	-52.04	20240502	25700	0.58	20240626	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
21	20240626	131212	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	25800	-900	5	-3.37	1660878800	63377	62.28	26650	27300	25700	34700	18700	26700	26206.33	0.00	0	2255	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2713	60.14	5.14	12	0.60	429.00	5017.00	53900	20240502	-52.13	25700	20240626	0.39	53900	-52.13	20240502	25700	0.39	20240626	53900	-52.13	20240502	25700	0.39	20240626	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
22	20240626	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26250	-450	5	-1.69	1138572400	43244	42.50	26650	27300	26000	34700	18700	26700	26329.03	0.00	0	2047	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2760	61.19	5.23	12	0.41	429.00	5017.00	53900	20240502	-51.30	25750	20240530	1.94	53900	-51.30	20240502	25750	1.94	20240530	53900	-51.30	20240502	25750	1.94	20240530	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
23	20240626	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26050	-650	5	-2.43	962843650	36504	35.87	26650	27300	26000	34700	18700	26700	26376.39	0.00	0	1491	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2739	60.72	5.19	12	0.35	429.00	5017.00	53900	20240502	-51.67	25750	20240530	1.17	53900	-51.67	20240502	25750	1.17	20240530	53900	-51.67	20240502	25750	1.17	20240530	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
24	20240626	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26200	-500	5	-1.87	647541900	24410	23.99	26650	27300	26050	34700	18700	26700	26527.73	0.00	0	1107	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2755	61.07	5.22	12	0.23	429.00	5017.00	53900	20240502	-51.39	25750	20240530	1.75	53900	-51.39	20240502	25750	1.75	20240530	53900	-51.39	20240502	25750	1.75	20240530	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
25	20240626	091213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26950	250	2	0.94	130370400	4884	4.80	26650	26950	26500	34700	18700	26700	26693.37	0.00	0	1379	29566	28132	27266	25832	24966	27700	25400	53	8000	500	18690	50	1	10515689	2834	62.82	5.37	12	0.05	429.00	5017.00	53900	20240502	-50.00	25750	20240530	4.66	53900	-50.00	20240502	25750	4.66	20240530	53900	-50.00	20240502	25750	4.66	20240530	1.19	N	347850	500	52 억		0	N	N	0	N	00	N
26	20240625	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26700	-1800	5	-6.32	2728425350	100655	218.76	28500	28700	26400	37050	19950	28500	27105.19	0.00	0	1761	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2808	62.24	5.32	12	0.96	429.00	5017.00	53900	20240502	-50.46	25750	20240530	3.69	53900	-50.46	20240502	25750	3.69	20240530	53900	-50.46	20240502	25750	3.69	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
27	20240625	151206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26800	-1700	5	-5.96	2652997400	97831	212.62	28500	28700	26400	37050	19950	28500	27114.56	0.00	0	2246	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2818	62.47	5.34	12	0.93	429.00	5017.00	53900	20240502	-50.28	25750	20240530	4.08	53900	-50.28	20240502	25750	4.08	20240530	53900	-50.28	20240502	25750	4.08	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
28	20240625	141210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	-1600	5	-5.61	2445963750	90104	195.83	28500	28700	26400	37050	19950	28500	27142.16	0.00	0	2591	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2829	62.70	5.36	12	0.86	429.00	5017.00	53900	20240502	-50.09	25750	20240530	4.47	53900	-50.09	20240502	25750	4.47	20240530	53900	-50.09	20240502	25750	4.47	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
29	20240625	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	26900	-1600	5	-5.61	1925918550	70556	153.34	28500	28700	26700	37050	19950	28500	27291.95	0.00	0	3351	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2829	62.70	5.36	12	0.67	429.00	5017.00	53900	20240502	-50.09	25750	20240530	4.47	53900	-50.09	20240502	25750	4.47	20240530	53900	-50.09	20240502	25750	4.47	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
30	20240625	121213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	-1250	5	-4.39	1321241800	48077	104.49	28500	28700	27000	37050	19950	28500	27476.36	0.00	0	2729	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2866	63.52	5.43	12	0.46	429.00	5017.00	53900	20240502	-49.44	25750	20240530	5.83	53900	-49.44	20240502	25750	5.83	20240530	53900	-49.44	20240502	25750	5.83	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
31	20240625	111211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-1200	5	-4.21	1173595250	42634	92.66	28500	28700	27000	37050	19950	28500	27521.36	0.00	0	3191	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2871	63.64	5.44	12	0.41	429.00	5017.00	53900	20240502	-49.35	25750	20240530	6.02	53900	-49.35	20240502	25750	6.02	20240530	53900	-49.35	20240502	25750	6.02	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
32	20240625	101209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-1100	5	-3.86	670618800	24131	52.45	28500	28700	27100	37050	19950	28500	27783.18	0.00	0	2615	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2881	63.87	5.46	12	0.23	429.00	5017.00	53900	20240502	-49.17	25750	20240530	6.41	53900	-49.17	20240502	25750	6.41	20240530	53900	-49.17	20240502	25750	6.41	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
33	20240625	091209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28450	-50	5	-0.18	60676800	2137	4.64	28500	28700	28100	37050	19950	28500	28379.01	0.00	0	-13	29800	29150	28650	28000	27500	28900	27750	53	8550	500	19950	50	1	10515689	2992	66.32	5.67	12	0.02	429.00	5017.00	53900	20240502	-47.22	25750	20240530	10.49	53900	-47.22	20240502	25750	10.49	20240530	53900	-47.22	20240502	25750	10.49	20240530	1.20	N	347850	500	52 억		0	N	N	0	N	00	N
34	20240624	161209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28500	-400	5	-1.38	1284862200	44992	48.91	29200	29300	28150	37550	20250	28900	28557.40	0.00	0	-3029	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	2997	66.43	5.68	12	0.43	429.00	5017.00	53900	20240502	-47.12	25750	20240530	10.68	53900	-47.12	20240502	25750	10.68	20240530	53900	-47.12	20240502	25750	10.68	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
35	20240624	151205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28400	-500	5	-1.73	1162404550	40678	44.22	29200	29300	28150	37550	20250	28900	28575.36	0.00	0	-2785	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	2986	66.20	5.66	12	0.39	429.00	5017.00	53900	20240502	-47.31	25750	20240530	10.29	53900	-47.31	20240502	25750	10.29	20240530	53900	-47.31	20240502	25750	10.29	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
36	20240624	141207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	-650	5	-2.25	979872400	34256	37.24	29200	29300	28150	37550	20250	28900	28603.97	0.00	0	-1861	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	2971	65.85	5.63	12	0.33	429.00	5017.00	53900	20240502	-47.59	25750	20240530	9.71	53900	-47.59	20240502	25750	9.71	20240530	53900	-47.59	20240502	25750	9.71	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
37	20240624	131204	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28600	-300	5	-1.04	925714100	32340	35.15	29200	29300	28150	37550	20250	28900	28624.00	0.00	0	-2128	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	3007	66.67	5.70	12	0.31	429.00	5017.00	53900	20240502	-46.94	25750	20240530	11.07	53900	-46.94	20240502	25750	11.07	20240530	53900	-46.94	20240502	25750	11.07	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
38	20240624	121205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	-550	5	-1.90	833280850	29077	31.61	29200	29300	28200	37550	20250	28900	28657.31	0.00	0	-1555	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	2981	66.08	5.65	12	0.28	429.00	5017.00	53900	20240502	-47.40	25750	20240530	10.10	53900	-47.40	20240502	25750	10.10	20240530	53900	-47.40	20240502	25750	10.10	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
39	20240624	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28300	-600	5	-2.08	728989700	25395	27.60	29200	29300	28250	37550	20250	28900	28705.65	0.00	0	-1798	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	2976	65.97	5.64	12	0.24	429.00	5017.00	53900	20240502	-47.50	25750	20240530	9.90	53900	-47.50	20240502	25750	9.90	20240530	53900	-47.50	20240502	25750	9.90	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
40	20240624	101206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28950	50	2	0.17	479124100	16663	18.11	29200	29300	28350	37550	20250	28900	28753.33	0.00	0	-524	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	3044	67.48	5.77	12	0.16	429.00	5017.00	53900	20240502	-46.29	25750	20240530	12.43	53900	-46.29	20240502	25750	12.43	20240530	53900	-46.29	20240502	25750	12.43	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
41	20240624	091206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	-250	5	-0.87	187643650	6489	7.05	29200	29300	28600	37550	20250	28900	28917.32	0.00	0	-151	30000	29450	28700	28150	27400	29725	28425	53	8650	500	20230	50	1	10515689	3013	66.78	5.71	12	0.06	429.00	5017.00	53900	20240502	-46.85	25750	20240530	11.26	53900	-46.85	20240502	25750	11.26	20240530	53900	-46.85	20240502	25750	11.26	20240530	1.21	N	347850	500	52 억		0	N	N	0	N	00	N
42	20240621	161125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28900	1100	2	3.96	2622796300	91297	163.49	28100	29250	27950	36100	19500	27800	28727.94	0.00	0	-9323	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	3031	67.37	5.76	12	0.87	429.00	5017.00	53900	20240502	-46.38	25750	20240530	12.23	53900	-46.38	20240502	25750	12.23	20240530	53900	-46.38	20240502	25750	12.23	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
43	20240621	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28800	1000	2	3.60	2380408300	82895	148.45	28100	29250	27950	36100	19500	27800	28715.95	0.00	0	-9250	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	3021	67.13	5.74	12	0.79	429.00	5017.00	53900	20240502	-46.57	25750	20240530	11.84	53900	-46.57	20240502	25750	11.84	20240530	53900	-46.57	20240502	25750	11.84	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
44	20240621	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	1050	2	3.78	2177723350	75866	135.86	28100	29250	27950	36100	19500	27800	28704.87	0.00	0	-7913	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	3026	67.25	5.75	12	0.72	429.00	5017.00	53900	20240502	-46.47	25750	20240530	12.04	53900	-46.47	20240502	25750	12.04	20240530	53900	-46.47	20240502	25750	12.04	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
45	20240621	131126	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	750	2	2.70	1529652600	53491	95.79	28100	29250	27950	36100	19500	27800	28596.45	0.00	0	-3171	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	2995	66.55	5.69	12	0.51	429.00	5017.00	53900	20240502	-47.03	25750	20240530	10.87	53900	-47.03	20240502	25750	10.87	20240530	53900	-47.03	20240502	25750	10.87	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
46	20240621	121129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28350	550	2	1.98	1398482900	48885	87.54	28100	29250	27950	36100	19500	27800	28607.61	0.00	0	-3472	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	2974	66.08	5.65	12	0.47	429.00	5017.00	53900	20240502	-47.40	25750	20240530	10.10	53900	-47.40	20240502	25750	10.10	20240530	53900	-47.40	20240502	25750	10.10	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
47	20240621	111127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	450	2	1.62	1293098850	45171	80.89	28100	29250	27950	36100	19500	27800	28626.75	0.00	0	-3209	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	2963	65.85	5.63	12	0.43	429.00	5017.00	53900	20240502	-47.59	25750	20240530	9.71	53900	-47.59	20240502	25750	9.71	20240530	53900	-47.59	20240502	25750	9.71	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
48	20240621	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28650	850	2	3.06	998957050	34839	62.39	28100	29250	27950	36100	19500	27800	28673.53	0.00	0	847	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	3005	66.78	5.71	12	0.33	429.00	5017.00	53900	20240502	-46.85	25750	20240530	11.26	53900	-46.85	20240502	25750	11.26	20240530	53900	-46.85	20240502	25750	11.26	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
49	20240621	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	350	2	1.26	186421650	6591	11.80	28100	28500	27950	36100	19500	27800	28284.27	0.00	0	-427	29266	28532	27816	27082	26366	28900	27450	52	8300	500	19460	50	1	10488689	2953	65.62	5.61	12	0.06	429.00	5017.00	53900	20240502	-47.77	25750	20240530	9.32	53900	-47.77	20240502	25750	9.32	20240530	53900	-47.77	20240502	25750	9.32	20240530	1.13	N	347850	500	52 억		0	N	N	0	N	00	N
50	20240620	161120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	550	2	2.02	1542700600	55430	88.15	27250	28550	27100	35400	19100	27250	27831.61	0.00	0	9825	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2916	64.80	5.54	12	0.53	429.00	5017.00	53900	20240502	-48.42	25750	20240530	7.96	53900	-48.42	20240502	25750	7.96	20240530	53900	-48.42	20240502	25750	7.96	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
51	20240620	151117	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	500	2	1.83	1424973000	51183	81.40	27250	28550	27100	35400	19100	27250	27840.75	0.00	0	9835	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2911	64.69	5.53	12	0.49	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
52	20240620	141122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27500	250	2	0.92	1335954300	47956	76.26	27250	28550	27100	35400	19100	27250	27857.92	0.00	0	9195	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2884	64.10	5.48	12	0.46	429.00	5017.00	53900	20240502	-48.98	25750	20240530	6.80	53900	-48.98	20240502	25750	6.80	20240530	53900	-48.98	20240502	25750	6.80	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
53	20240620	131121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	50	2	0.18	1209792050	43353	68.94	27250	28550	27100	35400	19100	27250	27905.61	0.00	0	8158	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2863	63.64	5.44	12	0.41	429.00	5017.00	53900	20240502	-49.35	25750	20240530	6.02	53900	-49.35	20240502	25750	6.02	20240530	53900	-49.35	20240502	25750	6.02	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
54	20240620	121120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	600	2	2.20	942048700	33663	53.53	27250	28550	27100	35400	19100	27250	27984.69	0.00	0	5842	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2921	64.92	5.55	12	0.32	429.00	5017.00	53900	20240502	-48.33	25750	20240530	8.16	53900	-48.33	20240502	25750	8.16	20240530	53900	-48.33	20240502	25750	8.16	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
55	20240620	111122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	750	2	2.75	847919350	30299	48.18	27250	28550	27100	35400	19100	27250	27985.06	0.00	0	5132	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2937	65.27	5.58	12	0.29	429.00	5017.00	53900	20240502	-48.05	25750	20240530	8.74	53900	-48.05	20240502	25750	8.74	20240530	53900	-48.05	20240502	25750	8.74	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
56	20240620	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	1000	2	3.67	643247800	23012	36.60	27250	28550	27100	35400	19100	27250	27952.71	0.00	0	4027	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2963	65.85	5.63	12	0.22	429.00	5017.00	53900	20240502	-47.59	25750	20240530	9.71	53900	-47.59	20240502	25750	9.71	20240530	53900	-47.59	20240502	25750	9.71	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
57	20240620	091128	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27150	-100	5	-0.37	22320150	819	1.30	27250	27400	27150	35400	19100	27250	27252.93	0.00	0	16	29083	28166	27633	26716	26183	27900	26450	52	8150	500	19070	50	1	10488689	2848	63.29	5.41	12	0.01	429.00	5017.00	53900	20240502	-49.63	25750	20240530	5.44	53900	-49.63	20240502	25750	5.44	20240530	53900	-49.63	20240502	25750	5.44	20240530	1.12	N	347850	500	52 억		0	N	N	0	N	00	N
58	20240619	161115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27250	-1000	5	-3.54	1720951200	62235	157.94	28550	28550	27100	36700	19800	28250	27652.40	0.00	0	-6600	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2858	63.52	5.43	12	0.59	429.00	5017.00	53900	20240502	-49.44	25750	20240530	5.83	53900	-49.44	20240502	25750	5.83	20240530	53900	-49.44	20240502	25750	5.83	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
59	20240619	151116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-950	5	-3.36	1503389950	54249	137.68	28550	28550	27300	36700	19800	28250	27712.36	0.00	0	-6274	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2863	63.64	5.44	12	0.52	429.00	5017.00	53900	20240502	-49.35	25750	20240530	6.02	53900	-49.35	20240502	25750	6.02	20240530	53900	-49.35	20240502	25750	6.02	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
60	20240619	141125	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-400	5	-1.42	943487100	33904	86.04	28550	28550	27600	36700	19800	28250	27827.68	0.00	0	-5374	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2921	64.92	5.55	12	0.32	429.00	5017.00	53900	20240502	-48.33	25750	20240530	8.16	53900	-48.33	20240502	25750	8.16	20240530	53900	-48.33	20240502	25750	8.16	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
61	20240619	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-550	5	-1.95	715968350	25689	65.20	28550	28550	27650	36700	19800	28250	27870.01	0.00	0	-3589	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2905	64.57	5.52	12	0.24	429.00	5017.00	53900	20240502	-48.61	25750	20240530	7.57	53900	-48.61	20240502	25750	7.57	20240530	53900	-48.61	20240502	25750	7.57	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
62	20240619	121114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-500	5	-1.77	652607200	23406	59.40	28550	28550	27650	36700	19800	28250	27881.40	0.00	0	-2903	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2911	64.69	5.53	12	0.22	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
63	20240619	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-450	5	-1.59	576304600	20656	52.42	28550	28550	27650	36700	19800	28250	27899.41	0.00	0	-1194	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2916	64.80	5.54	12	0.20	429.00	5017.00	53900	20240502	-48.42	25750	20240530	7.96	53900	-48.42	20240502	25750	7.96	20240530	53900	-48.42	20240502	25750	7.96	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
64	20240619	101121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-350	5	-1.24	358468300	12818	32.53	28550	28550	27650	36700	19800	28250	27965.10	0.00	0	-544	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2926	65.03	5.56	12	0.12	429.00	5017.00	53900	20240502	-48.24	25750	20240530	8.35	53900	-48.24	20240502	25750	8.35	20240530	53900	-48.24	20240502	25750	8.35	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
65	20240619	091124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27900	-350	5	-1.24	150215600	5347	13.57	28550	28550	27900	36700	19800	28250	28092.23	0.00	0	-1019	29050	28650	28150	27750	27250	28850	27950	52	8450	500	19770	50	1	10488689	2926	65.03	5.56	12	0.05	429.00	5017.00	53900	20240502	-48.24	25750	20240530	8.35	53900	-48.24	20240502	25750	8.35	20240530	53900	-48.24	20240502	25750	8.35	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
66	20240618	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28250	200	2	0.71	1087767250	38898	78.92	28050	28550	27650	36450	19650	28050	27964.48	0.00	0	-310	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2963	65.85	5.63	12	0.37	429.00	5017.00	53900	20240502	-47.59	25750	20240530	9.71	53900	-47.59	20240502	25750	9.71	20240530	53900	-47.59	20240502	25750	9.71	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
67	20240618	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28150	100	2	0.36	1047862050	37484	76.05	28050	28550	27650	36450	19650	28050	27954.79	0.00	0	-175	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2953	65.62	5.61	12	0.36	429.00	5017.00	53900	20240502	-47.77	25750	20240530	9.32	53900	-47.77	20240502	25750	9.32	20240530	53900	-47.77	20240502	25750	9.32	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
68	20240618	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-50	5	-0.18	716617850	25771	52.29	28050	28150	27650	36450	19650	28050	27806.68	0.00	0	-2514	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2937	65.27	5.58	12	0.25	429.00	5017.00	53900	20240502	-48.05	25750	20240530	8.74	53900	-48.05	20240502	25750	8.74	20240530	53900	-48.05	20240502	25750	8.74	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
69	20240618	131115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-300	5	-1.07	626750450	22555	45.76	28050	28150	27650	36450	19650	28050	27787.08	0.00	0	-2368	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2911	64.69	5.53	12	0.22	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
70	20240618	121112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-300	5	-1.07	570064050	20512	41.62	28050	28150	27650	36450	19650	28050	27791.12	0.00	0	-2419	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2911	64.69	5.53	12	0.20	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
71	20240618	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-300	5	-1.07	504099800	18133	36.79	28050	28150	27650	36450	19650	28050	27799.46	0.00	0	-2357	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2911	64.69	5.53	12	0.17	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
72	20240618	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-300	5	-1.07	369168250	13271	26.93	28050	28150	27650	36450	19650	28050	27816.81	0.00	0	-2020	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2911	64.69	5.53	12	0.13	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
73	20240618	091120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27850	-200	5	-0.71	70970450	2547	5.17	28050	28050	27650	36450	19650	28050	27860.69	0.00	0	32	28683	28366	27783	27466	26883	28525	27625	52	8400	500	19630	50	1	10488689	2921	64.92	5.55	12	0.02	429.00	5017.00	53900	20240502	-48.33	25750	20240530	8.16	53900	-48.33	20240502	25750	8.16	20240530	53900	-48.33	20240502	25750	8.16	20240530	1.07	N	347850	500	52 억		0	N	N	0	N	00	N
74	20240617	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28050	300	2	1.08	1337317650	48495	60.55	27800	28100	27200	36050	19450	27750	27576.10	0.00	0	7544	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2942	65.38	5.59	12	0.46	429.00	5017.00	53900	20240502	-47.96	25750	20240530	8.93	53900	-47.96	20240502	25750	8.93	20240530	53900	-47.96	20240502	25750	8.93	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
75	20240617	151110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-50	5	-0.18	1252222800	45448	56.75	27800	28100	27200	36050	19450	27750	27552.58	0.00	0	7425	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2905	64.57	5.52	12	0.43	429.00	5017.00	53900	20240502	-48.61	25750	20240530	7.57	53900	-48.61	20240502	25750	7.57	20240530	53900	-48.61	20240502	25750	7.57	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
76	20240617	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-350	5	-1.26	1004115800	36526	45.61	27800	27950	27200	36050	19450	27750	27489.96	0.00	0	5851	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2874	63.87	5.46	12	0.35	429.00	5017.00	53900	20240502	-49.17	25750	20240530	6.41	53900	-49.17	20240502	25750	6.41	20240530	53900	-49.17	20240502	25750	6.41	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
77	20240617	131059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-450	5	-1.62	917777550	33369	41.67	27800	27950	27200	36050	19450	27750	27503.40	0.00	0	6178	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2863	63.64	5.44	12	0.32	429.00	5017.00	53900	20240502	-49.35	25750	20240530	6.02	53900	-49.35	20240502	25750	6.02	20240530	53900	-49.35	20240502	25750	6.02	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
78	20240617	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27300	-450	5	-1.62	857321200	31159	38.91	27800	27950	27200	36050	19450	27750	27513.89	0.00	0	5913	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2863	63.64	5.44	12	0.30	429.00	5017.00	53900	20240502	-49.35	25750	20240530	6.02	53900	-49.35	20240502	25750	6.02	20240530	53900	-49.35	20240502	25750	6.02	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
79	20240617	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	50	2	0.18	697985950	25360	31.67	27800	27950	27200	36050	19450	27750	27522.50	0.00	0	5813	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2916	64.80	5.54	12	0.24	429.00	5017.00	53900	20240502	-48.42	25750	20240530	7.96	53900	-48.42	20240502	25750	7.96	20240530	53900	-48.42	20240502	25750	7.96	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
80	20240617	101051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27700	-50	5	-0.18	551485250	20071	25.06	27800	27800	27200	36050	19450	27750	27475.80	0.00	0	5924	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2905	64.57	5.52	12	0.19	429.00	5017.00	53900	20240502	-48.61	25750	20240530	7.57	53900	-48.61	20240502	25750	7.57	20240530	53900	-48.61	20240502	25750	7.57	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
81	20240617	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27400	-350	5	-1.26	110496950	4041	5.05	27800	27800	27200	36050	19450	27750	27337.12	0.00	0	1150	30016	28882	28316	27182	26616	28600	26900	52	8300	500	19420	50	1	10488689	2874	63.87	5.46	12	0.04	429.00	5017.00	53900	20240502	-49.17	25750	20240530	6.41	53900	-49.17	20240502	25750	6.41	20240530	53900	-49.17	20240502	25750	6.41	20240530	1.06	N	347850	500	52 억		0	N	N	0	N	00	N
82	20240614	160920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27750	-1700	5	-5.77	2228631300	79089	143.46	29450	29450	27750	38250	20650	29450	28182.41	0.00	0	-10210	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2911	64.69	5.53	12	0.75	429.00	5017.00	53900	20240502	-48.52	25750	20240530	7.77	53900	-48.52	20240502	25750	7.77	20240530	53900	-48.52	20240502	25750	7.77	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
83	20240614	150924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27800	-1650	5	-5.60	2033056650	72046	130.69	29450	29450	27750	38250	20650	29450	28218.85	0.00	0	-9399	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2916	64.80	5.54	12	0.69	429.00	5017.00	53900	20240502	-48.42	25750	20240530	7.96	53900	-48.42	20240502	25750	7.96	20240530	53900	-48.42	20240502	25750	7.96	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
84	20240614	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	27950	-1500	5	-5.09	1671572800	59042	107.10	29450	29450	27800	38250	20650	29450	28311.57	0.00	0	-9083	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2932	65.15	5.57	12	0.56	429.00	5017.00	53900	20240502	-48.14	25750	20240530	8.54	53900	-48.14	20240502	25750	8.54	20240530	53900	-48.14	20240502	25750	8.54	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
85	20240614	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-1450	5	-4.92	1554331650	54840	99.48	29450	29450	27800	38250	20650	29450	28343.01	0.00	0	-9055	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2937	65.27	5.58	12	0.52	429.00	5017.00	53900	20240502	-48.05	25750	20240530	8.74	53900	-48.05	20240502	25750	8.74	20240530	53900	-48.05	20240502	25750	8.74	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
86	20240614	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-1450	5	-4.92	1426734050	50277	91.20	29450	29450	27800	38250	20650	29450	28377.45	0.00	0	-8194	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2937	65.27	5.58	12	0.48	429.00	5017.00	53900	20240502	-48.05	25750	20240530	8.74	53900	-48.05	20240502	25750	8.74	20240530	53900	-48.05	20240502	25750	8.74	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
87	20240614	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28000	-1450	5	-4.92	1235874800	43447	78.81	29450	29450	27950	38250	20650	29450	28445.55	0.00	0	-8451	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2937	65.27	5.58	12	0.41	429.00	5017.00	53900	20240502	-48.05	25750	20240530	8.74	53900	-48.05	20240502	25750	8.74	20240530	53900	-48.05	20240502	25750	8.74	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
88	20240614	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28550	-900	5	-3.06	700816700	24463	44.37	29450	29450	28300	38250	20650	29450	28647.99	0.00	0	-6549	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	2995	66.55	5.69	12	0.23	429.00	5017.00	53900	20240502	-47.03	25750	20240530	10.87	53900	-47.03	20240502	25750	10.87	20240530	53900	-47.03	20240502	25750	10.87	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
89	20240614	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	28850	-600	5	-2.04	158291050	5464	9.91	29450	29450	28800	38250	20650	29450	28969.72	0.00	0	-1465	30550	30000	29500	28950	28450	30275	29225	52	8800	500	20610	50	1	10488689	3026	67.25	5.75	12	0.05	429.00	5017.00	53900	20240502	-46.47	25750	20240530	12.04	53900	-46.47	20240502	25750	12.04	20240530	53900	-46.47	20240502	25750	12.04	20240530	1.05	N	347850	500	52 억		0	N	N	0	N	00	N
90	20240613	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	250	2	0.86	1601799750	54343	106.20	29100	30050	29000	37950	20450	29200	29476.16	0.00	0	9009	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3089	68.65	5.87	12	0.52	429.00	5017.00	53900	20240502	-45.36	25750	20240530	14.37	53900	-45.36	20240502	25750	14.37	20240530	53900	-45.36	20240502	25750	14.37	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
91	20240613	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29350	150	2	0.51	1499630100	50866	99.41	29100	30050	29000	37950	20450	29200	29482.37	0.00	0	9195	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3078	68.41	5.85	12	0.48	429.00	5017.00	53900	20240502	-45.55	25750	20240530	13.98	53900	-45.55	20240502	25750	13.98	20240530	53900	-45.55	20240502	25750	13.98	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
92	20240613	141035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	50	2	0.17	1369605450	46426	90.73	29100	30050	29000	37950	20450	29200	29501.30	0.00	0	9143	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3068	68.18	5.83	12	0.44	429.00	5017.00	53900	20240502	-45.73	25750	20240530	13.59	53900	-45.73	20240502	25750	13.59	20240530	53900	-45.73	20240502	25750	13.59	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
93	20240613	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	300	2	1.03	1166625100	39501	77.20	29100	30050	29000	37950	20450	29200	29534.67	0.00	0	7938	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3094	68.76	5.88	12	0.38	429.00	5017.00	53900	20240502	-45.27	25750	20240530	14.56	53900	-45.27	20240502	25750	14.56	20240530	53900	-45.27	20240502	25750	14.56	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
94	20240613	121037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	250	2	0.86	1088417900	36852	72.02	29100	30050	29000	37950	20450	29200	29535.49	0.00	0	7801	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3089	68.65	5.87	12	0.35	429.00	5017.00	53900	20240502	-45.36	25750	20240530	14.37	53900	-45.36	20240502	25750	14.37	20240530	53900	-45.36	20240502	25750	14.37	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
95	20240613	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	350	2	1.20	1026084800	34740	67.89	29100	30050	29000	37950	20450	29200	29536.82	0.00	0	7593	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3099	68.88	5.89	12	0.33	429.00	5017.00	53900	20240502	-45.18	25750	20240530	14.76	53900	-45.18	20240502	25750	14.76	20240530	53900	-45.18	20240502	25750	14.76	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
96	20240613	101030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29900	700	2	2.40	828770150	28096	54.91	29100	30050	29000	37950	20450	29200	29498.56	0.00	0	6690	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3136	69.70	5.96	12	0.27	429.00	5017.00	53900	20240502	-44.53	25750	20240530	16.12	53900	-44.53	20240502	25750	16.12	20240530	53900	-44.53	20240502	25750	16.12	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
97	20240613	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	0	3	0.00	229411500	7855	15.35	29100	29950	29000	37950	20450	29200	29205.85	0.00	0	-105	30966	30082	29466	28582	27966	29775	28275	52	8750	500	20440	50	1	10488689	3063	68.07	5.82	12	0.07	429.00	5017.00	53900	20240502	-45.83	25750	20240530	13.40	53900	-45.83	20240502	25750	13.40	20240530	53900	-45.83	20240502	25750	13.40	20240530	0.99	N	347850	500	52 억		0	N	N	0	N	00	N
98	20240612	161020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29200	-100	5	-0.34	1474893250	50070	50.55	29550	30350	28850	38050	20550	29300	29457.89	0.00	0	-2610	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3063	68.07	5.82	12	0.48	429.00	5017.00	53900	20240502	-45.83	25750	20240530	13.40	53900	-45.83	20240502	25750	13.40	20240530	53900	-45.83	20240502	25750	13.40	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
99	20240612	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29250	-50	5	-0.17	1398167400	47437	47.89	29550	30350	28850	38050	20550	29300	29474.20	0.00	0	-2492	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3068	68.18	5.83	12	0.45	429.00	5017.00	53900	20240502	-45.73	25750	20240530	13.59	53900	-45.73	20240502	25750	13.59	20240530	53900	-45.73	20240502	25750	13.59	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
100	20240612	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	200	2	0.68	966144850	32614	32.92	29550	30350	29300	38050	20550	29300	29623.62	0.00	0	-1218	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3094	68.76	5.88	12	0.31	429.00	5017.00	53900	20240502	-45.27	25750	20240530	14.56	53900	-45.27	20240502	25750	14.56	20240530	53900	-45.27	20240502	25750	14.56	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
101	20240612	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29500	200	2	0.68	850267800	28685	28.96	29550	30350	29300	38050	20550	29300	29641.55	0.00	0	21	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3094	68.76	5.88	12	0.27	429.00	5017.00	53900	20240502	-45.27	25750	20240530	14.56	53900	-45.27	20240502	25750	14.56	20240530	53900	-45.27	20240502	25750	14.56	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
102	20240612	121025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29450	150	2	0.51	768750950	25914	26.16	29550	30350	29300	38050	20550	29300	29665.47	0.00	0	318	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3089	68.65	5.87	12	0.25	429.00	5017.00	53900	20240502	-45.36	25750	20240530	14.37	53900	-45.36	20240502	25750	14.37	20240530	53900	-45.36	20240502	25750	14.37	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
103	20240612	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	250	2	0.85	645338800	21731	21.94	29550	30350	29300	38050	20550	29300	29696.69	0.00	0	1152	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3099	68.88	5.89	12	0.21	429.00	5017.00	53900	20240502	-45.18	25750	20240530	14.76	53900	-45.18	20240502	25750	14.76	20240530	53900	-45.18	20240502	25750	14.76	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
104	20240612	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29550	250	2	0.85	457294550	15399	15.55	29550	30350	29300	38050	20550	29300	29696.38	0.00	0	1852	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3099	68.88	5.89	12	0.15	429.00	5017.00	53900	20240502	-45.18	25750	20240530	14.76	53900	-45.18	20240502	25750	14.76	20240530	53900	-45.18	20240502	25750	14.76	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
105	20240612	091028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	350	2	1.19	44736050	1514	1.53	29550	29750	29400	38050	20550	29300	29548.25	0.00	0	155	30900	30100	29550	28750	28200	29825	28475	52	8750	500	20510	50	1	10488689	3110	69.11	5.91	12	0.01	429.00	5017.00	53900	20240502	-44.99	25750	20240530	15.15	53900	-44.99	20240502	25750	15.15	20240530	53900	-44.99	20240502	25750	15.15	20240530	0.93	N	347850	500	52 억		0	N	N	0	N	00	N
106	20240610	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	-1450	5	-4.57	6430034100	200915	230.96	33700	33700	30250	41200	22200	31700	32024.95	0.00	0	-7724	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3173	70.51	6.03	12	1.92	429.00	5017.00	53900	20240502	-43.88	25750	20240530	17.48	53900	-43.88	20240502	25750	17.48	20240530	53900	-43.88	20240502	25750	17.48	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
107	20240610	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30700	-1000	5	-3.15	5941013200	184807	212.44	33700	33700	30500	41200	22200	31700	32147.48	0.00	0	-8134	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3220	71.56	6.12	12	1.76	429.00	5017.00	53900	20240502	-43.04	25750	20240530	19.22	53900	-43.04	20240502	25750	19.22	20240530	53900	-43.04	20240502	25750	19.22	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
108	20240610	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	0	3	0.00	5188279750	160571	184.58	33700	33700	31300	41200	22200	31700	32312.00	0.00	0	-7861	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3325	73.89	6.32	12	1.53	429.00	5017.00	53900	20240502	-41.19	25750	20240530	23.11	53900	-41.19	20240502	25750	23.11	20240530	53900	-41.19	20240502	25750	23.11	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
109	20240610	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-50	5	-0.16	5039079450	155839	179.14	33700	33700	31300	41200	22200	31700	32335.76	0.00	0	-7861	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3320	73.78	6.31	12	1.49	429.00	5017.00	53900	20240502	-41.28	25750	20240530	22.91	53900	-41.28	20240502	25750	22.91	20240530	53900	-41.28	20240502	25750	22.91	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
110	20240610	121020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	-50	5	-0.16	4215894300	129697	149.09	33700	33700	31450	41200	22200	31700	32506.63	0.00	0	-9015	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3320	73.78	6.31	12	1.24	429.00	5017.00	53900	20240502	-41.28	25750	20240530	22.91	53900	-41.28	20240502	25750	22.91	20240530	53900	-41.28	20240502	25750	22.91	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
111	20240610	111023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32100	400	2	1.26	3988116050	122528	140.85	33700	33700	31450	41200	22200	31700	32549.63	0.00	0	-8715	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3367	74.83	6.40	12	1.17	429.00	5017.00	53900	20240502	-40.45	25750	20240530	24.66	53900	-40.45	20240502	25750	24.66	20240530	53900	-40.45	20240502	25750	24.66	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
112	20240610	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31600	-100	5	-0.32	3646149850	111818	128.54	33700	33700	31600	41200	22200	31700	32609.09	0.00	0	-8596	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3314	73.66	6.30	12	1.07	429.00	5017.00	53900	20240502	-41.37	25750	20240530	22.72	53900	-41.37	20240502	25750	22.72	20240530	53900	-41.37	20240502	25750	22.72	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
113	20240610	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32400	700	2	2.21	2327716400	70868	81.46	33700	33700	32000	41200	22200	31700	32848.19	0.00	0	-7377	32900	32300	31850	31250	30800	32075	31025	52	9500	500	22190	50	1	10488689	3398	75.52	6.46	12	0.68	429.00	5017.00	53900	20240502	-39.89	25750	20240530	25.83	53900	-39.89	20240502	25750	25.83	20240530	53900	-39.89	20240502	25750	25.83	20240530	0.86	N	347850	500	52 억		0	N	N	0	N	00	N
114	20240607	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	200	2	0.63	2746576650	86270	81.44	32150	32450	31400	40950	22050	31500	31837.69	0.00	0	-3520	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3325	73.89	6.32	12	0.82	429.00	5017.00	53900	20240502	-41.19	25750	20240530	23.11	53900	-41.19	20240502	25750	23.11	20240530	53900	-41.19	20240502	25750	23.11	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
115	20240607	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-50	5	-0.16	2632537050	82662	78.04	32150	32450	31400	40950	22050	31500	31847.08	0.00	0	-3134	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3299	73.31	6.27	12	0.79	429.00	5017.00	53900	20240502	-41.65	25750	20240530	22.14	53900	-41.65	20240502	25750	22.14	20240530	53900	-41.65	20240502	25750	22.14	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
116	20240607	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	50	2	0.16	2359268650	73990	69.85	32150	32450	31400	40950	22050	31500	31886.41	0.00	0	-3426	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3309	73.54	6.29	12	0.71	429.00	5017.00	53900	20240502	-41.47	25750	20240530	22.52	53900	-41.47	20240502	25750	22.52	20240530	53900	-41.47	20240502	25750	22.52	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
117	20240607	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	350	2	1.11	2013422150	63120	59.59	32150	32450	31400	40950	22050	31500	31898.44	0.00	0	-3582	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3341	74.24	6.35	12	0.60	429.00	5017.00	53900	20240502	-40.91	25750	20240530	23.69	53900	-40.91	20240502	25750	23.69	20240530	53900	-40.91	20240502	25750	23.69	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
118	20240607	121055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	32000	500	2	1.59	1848643250	57952	54.71	32150	32450	31400	40950	22050	31500	31899.68	0.00	0	-3634	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3356	74.59	6.38	12	0.55	429.00	5017.00	53900	20240502	-40.63	25750	20240530	24.27	53900	-40.63	20240502	25750	24.27	20240530	53900	-40.63	20240502	25750	24.27	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
119	20240607	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31700	200	2	0.63	1717604400	53825	50.81	32150	32450	31400	40950	22050	31500	31911.04	0.00	0	-3579	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3325	73.89	6.32	12	0.51	429.00	5017.00	53900	20240502	-41.19	25750	20240530	23.11	53900	-41.19	20240502	25750	23.11	20240530	53900	-41.19	20240502	25750	23.11	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
120	20240607	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31650	150	2	0.48	1345153250	42091	39.74	32150	32450	31400	40950	22050	31500	31958.41	0.00	0	-5379	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3320	73.78	6.31	12	0.40	429.00	5017.00	53900	20240502	-41.28	25750	20240530	22.91	53900	-41.28	20240502	25750	22.91	20240530	53900	-41.28	20240502	25750	22.91	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
121	20240607	091054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31850	350	2	1.11	298161850	9335	8.81	32150	32150	31750	40950	22050	31500	31941.06	0.00	0	-1976	33033	32266	31583	30816	30133	31925	30475	52	9450	500	22050	50	1	10488689	3341	74.24	6.35	12	0.09	429.00	5017.00	53900	20240502	-40.91	25750	20240530	23.69	53900	-40.91	20240502	25750	23.69	20240530	53900	-40.91	20240502	25750	23.69	20240530	0.75	N	347850	500	52 억		0	N	N	0	N	00	N
122	20240605	161050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	0	3	0.00	3269364300	103555	30.54	31650	32350	30900	40950	22050	31500	31571.33	0.00	0	558	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3304	73.43	6.28	12	0.99	429.00	5017.00	53900	20240502	-41.56	25750	20240530	22.33	53900	-41.56	20240502	25750	22.33	20240530	53900	-41.56	20240502	25750	22.33	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
123	20240605	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31450	-50	5	-0.16	3066275650	97104	28.64	31650	32350	30900	40950	22050	31500	31577.23	0.00	0	598	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3299	73.31	6.27	12	0.93	429.00	5017.00	53900	20240502	-41.65	25750	20240530	22.14	53900	-41.65	20240502	25750	22.14	20240530	53900	-41.65	20240502	25750	22.14	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
124	20240605	141049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31750	250	2	0.79	2732672100	86511	25.51	31650	32350	30900	40950	22050	31500	31587.57	0.00	0	82	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3330	74.01	6.33	12	0.82	429.00	5017.00	53900	20240502	-41.09	25750	20240530	23.30	53900	-41.09	20240502	25750	23.30	20240530	53900	-41.09	20240502	25750	23.30	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
125	20240605	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	0	3	0.00	2444779150	77368	22.82	31650	32350	30900	40950	22050	31500	31599.36	0.00	0	-55	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3304	73.43	6.28	12	0.74	429.00	5017.00	53900	20240502	-41.56	25750	20240530	22.33	53900	-41.56	20240502	25750	22.33	20240530	53900	-41.56	20240502	25750	22.33	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
126	20240605	121046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	50	2	0.16	2294079750	72589	21.41	31650	32350	30900	40950	22050	31500	31603.68	0.00	0	-39	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3309	73.54	6.29	12	0.69	429.00	5017.00	53900	20240502	-41.47	25750	20240530	22.52	53900	-41.47	20240502	25750	22.52	20240530	53900	-41.47	20240502	25750	22.52	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
127	20240605	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	400	2	1.27	1984232650	62837	18.53	31650	32350	30900	40950	22050	31500	31577.46	0.00	0	-1243	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3346	74.36	6.36	12	0.60	429.00	5017.00	53900	20240502	-40.82	25750	20240530	23.88	53900	-40.82	20240502	25750	23.88	20240530	53900	-40.82	20240502	25750	23.88	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
128	20240605	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	0	3	0.00	1516294200	48070	14.18	31650	32350	30900	40950	22050	31500	31543.46	0.00	0	-5916	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3304	73.43	6.28	12	0.46	429.00	5017.00	53900	20240502	-41.56	25750	20240530	22.33	53900	-41.56	20240502	25750	22.33	20240530	53900	-41.56	20240502	25750	22.33	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
129	20240605	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	50	2	0.16	558162800	17568	5.18	31650	32350	31500	40950	22050	31500	31771.56	0.00	0	-5157	33966	32732	31366	30132	28766	33350	30750	52	9450	500	22050	50	1	10488689	3309	73.54	6.29	12	0.17	429.00	5017.00	53900	20240502	-41.47	25750	20240530	22.52	53900	-41.47	20240502	25750	22.52	20240530	53900	-41.47	20240502	25750	22.52	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
130	20240604	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31500	1350	2	4.48	10643572100	336811	98.24	30150	32600	30000	39150	21150	30150	31603.00	0.00	0	-10127	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3304	73.43	6.28	12	3.21	429.00	5017.00	53900	20240502	-41.56	25750	20240530	22.33	53900	-41.56	20240502	25750	22.33	20240530	53900	-41.56	20240502	25750	22.33	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
131	20240604	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31550	1400	2	4.64	10299598750	325884	95.05	30150	32600	30000	39150	21150	30150	31606.93	0.00	0	-10234	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3309	73.54	6.29	12	3.11	429.00	5017.00	53900	20240502	-41.47	25750	20240530	22.52	53900	-41.47	20240502	25750	22.52	20240530	53900	-41.47	20240502	25750	22.52	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
132	20240604	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	31900	1750	2	5.80	8333625250	263977	76.99	30150	32600	30000	39150	21150	30150	31571.70	0.00	0	-11693	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3346	74.36	6.36	12	2.52	429.00	5017.00	53900	20240502	-40.82	25750	20240530	23.88	53900	-40.82	20240502	25750	23.88	20240530	53900	-40.82	20240502	25750	23.88	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
133	20240604	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	100	2	0.33	2433783150	79548	23.20	30150	31450	30000	39150	21150	30150	30597.44	0.00	0	-5032	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3173	70.51	6.03	12	0.76	429.00	5017.00	53900	20240502	-43.88	25750	20240530	17.48	53900	-43.88	20240502	25750	17.48	20240530	53900	-43.88	20240502	25750	17.48	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
134	20240604	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30400	250	2	0.83	2287101600	74713	21.79	30150	31450	30000	39150	21150	30150	30614.36	0.00	0	-4942	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3189	70.86	6.06	12	0.71	429.00	5017.00	53900	20240502	-43.60	25750	20240530	18.06	53900	-43.60	20240502	25750	18.06	20240530	53900	-43.60	20240502	25750	18.06	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
135	20240604	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30350	200	2	0.66	2118935250	69166	20.17	30150	31450	30000	39150	21150	30150	30638.38	0.00	0	-4764	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3183	70.75	6.05	12	0.66	429.00	5017.00	53900	20240502	-43.69	25750	20240530	17.86	53900	-43.69	20240502	25750	17.86	20240530	53900	-43.69	20240502	25750	17.86	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
136	20240604	101034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30250	100	2	0.33	1846625400	60214	17.56	30150	31450	30000	39150	21150	30150	30671.23	0.00	0	-5555	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3173	70.51	6.03	12	0.57	429.00	5017.00	53900	20240502	-43.88	25750	20240530	17.48	53900	-43.88	20240502	25750	17.48	20240530	53900	-43.88	20240502	25750	17.48	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
137	20240604	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30550	400	2	1.33	947699100	30834	8.99	30150	31450	30000	39150	21150	30150	30743.35	0.00	0	-3973	33183	31666	29933	28416	26683	32425	29175	52	9000	500	21100	50	1	10488689	3204	71.21	6.09	12	0.29	429.00	5017.00	53900	20240502	-43.32	25750	20240530	18.64	53900	-43.32	20240502	25750	18.64	20240530	53900	-43.32	20240502	25750	18.64	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
138	20240603	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30150	1650	2	5.79	10347337200	341338	44.64	28600	31450	28200	37050	19950	28500	30315.96	0.00	0	4863	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3162	70.28	6.01	12	3.25	429.00	5017.00	53900	20240502	-44.06	25750	20240530	17.09	53900	-44.06	20240502	25750	17.09	20240530	53900	-44.06	20240502	25750	17.09	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
139	20240603	151021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29650	1150	2	4.04	9927408300	327303	42.81	28600	31450	28200	37050	19950	28500	30331.78	0.00	0	7341	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3110	69.11	5.91	12	3.12	429.00	5017.00	53900	20240502	-44.99	25750	20240530	15.15	53900	-44.99	20240502	25750	15.15	20240530	53900	-44.99	20240502	25750	15.15	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
140	20240603	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29950	1450	2	5.09	9477427750	312215	40.84	28600	31450	28200	37050	19950	28500	30356.34	0.00	0	10154	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3141	69.81	5.97	12	2.98	429.00	5017.00	53900	20240502	-44.43	25750	20240530	16.31	53900	-44.43	20240502	25750	16.31	20240530	53900	-44.43	20240502	25750	16.31	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
141	20240603	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	29850	1350	2	4.74	9248091250	304545	39.83	28600	31450	28200	37050	19950	28500	30367.83	0.00	0	11050	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3131	69.58	5.95	12	2.90	429.00	5017.00	53900	20240502	-44.62	25750	20240530	15.92	53900	-44.62	20240502	25750	15.92	20240530	53900	-44.62	20240502	25750	15.92	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
142	20240603	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30100	1600	2	5.61	9021982900	296967	38.84	28600	31450	28200	37050	19950	28500	30381.37	0.00	0	12209	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3157	70.16	6.00	12	2.83	429.00	5017.00	53900	20240502	-44.16	25750	20240530	16.89	53900	-44.16	20240502	25750	16.89	20240530	53900	-44.16	20240502	25750	16.89	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
143	20240603	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30000	1500	2	5.26	8666058650	285044	37.28	28600	31450	28200	37050	19950	28500	30403.53	0.00	0	12995	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3147	69.93	5.98	12	2.72	429.00	5017.00	53900	20240502	-44.34	25750	20240530	16.50	53900	-44.34	20240502	25750	16.50	20240530	53900	-44.34	20240502	25750	16.50	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
144	20240603	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30500	2000	2	7.02	7443348950	244474	31.98	28600	31450	28200	37050	19950	28500	30447.58	0.00	0	12246	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3199	71.10	6.08	12	2.33	429.00	5017.00	53900	20240502	-43.41	25750	20240530	18.45	53900	-43.41	20240502	25750	18.45	20240530	53900	-43.41	20240502	25750	18.45	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N
145	20240603	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	30200	1700	2	5.96	1507552150	51036	6.68	28600	30250	28200	37050	19950	28500	29542.06	0.00	0	3006	33300	30900	28950	26550	24600	32100	27750	52	8550	500	19950	50	1	10488689	3168	70.40	6.02	12	0.49	429.00	5017.00	53900	20240502	-43.97	25750	20240530	17.28	53900	-43.97	20240502	25750	17.28	20240530	53900	-43.97	20240502	25750	17.28	20240530	0.04	N	347850	500	52 억		0	N	N	0	N	00	N