KissMeData/045100/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	160515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19950	-40	5	-0.20	979332660	48943	124.09	19990	20300	19830	25950	14000	19990	20009.96	14.69	0	-10933	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	10	1	18000000	3591	4.64	0.66	12	0.27	4298.00	30401.00	24700	20230816	-19.23	13750	20231006	45.09	22400	-10.94	20240417	14900	33.89	20240118	24700	-19.23	20230816	13750	45.09	20231006	2.48	N	045100	500	90 억		2644943	N	N	1	N	00	N
3	20240628	150526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19920	-70	5	-0.35	867999670	43364	109.95	19990	20300	19830	25950	14000	19990	20016.60	14.69	0	-8599	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	10	1	18000000	3586	4.63	0.66	12	0.24	4298.00	30401.00	24700	20230816	-19.35	13750	20231006	44.87	22400	-11.07	20240417	14900	33.69	20240118	24700	-19.35	20230816	13750	44.87	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
4	20240628	140525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	10	2	0.05	701058220	35003	88.75	19990	20300	19830	25950	14000	19990	20028.52	14.69	0	-4695	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	50	1	18000000	3600	4.65	0.66	12	0.19	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
5	20240628	130525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	160	2	0.80	612437230	30573	77.52	19990	20300	19830	25950	14000	19990	20031.96	14.69	0	-4950	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	50	1	18000000	3627	4.69	0.66	12	0.17	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
6	20240628	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19980	-10	5	-0.05	553066610	27619	70.03	19990	20300	19830	25950	14000	19990	20024.86	14.69	0	-4940	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	10	1	18000000	3596	4.65	0.66	12	0.15	4298.00	30401.00	24700	20230816	-19.11	13750	20231006	45.31	22400	-10.80	20240417	14900	34.09	20240118	24700	-19.11	20230816	13750	45.31	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
7	20240628	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	60	2	0.30	414241230	20688	52.45	19990	20300	19830	25950	14000	19990	20023.26	14.69	0	-4961	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	50	1	18000000	3609	4.66	0.66	12	0.11	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
8	20240628	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19960	-30	5	-0.15	249316900	12499	31.69	19990	20050	19830	25950	14000	19990	19946.95	14.69	0	-3280	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	10	1	18000000	3593	4.64	0.66	12	0.07	4298.00	30401.00	24700	20230816	-19.19	13750	20231006	45.16	22400	-10.89	20240417	14900	33.96	20240118	24700	-19.19	20230816	13750	45.16	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
9	20240628	090515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19970	-20	5	-0.10	17010550	851	2.16	19990	20000	19940	25950	14000	19990	19988.90	14.69	0	-261	20203	20096	19993	19886	19783	20150	19940	90	5960	500	14790	10	1	18000000	3595	4.65	0.66	12	0.00	4298.00	30401.00	24700	20230816	-19.15	13750	20231006	45.24	22400	-10.85	20240417	14900	34.03	20240118	24700	-19.15	20230816	13750	45.24	20231006	2.48	N	045100	500	90 억		2644943	N	N	2	N	00	N
10	20240627	160510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19990	-160	5	-0.79	784177800	39250	64.45	19980	20100	19890	26150	14150	20150	19979.00	14.71	0	-3810	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	10	1	18000000	3598	4.65	0.66	12	0.22	4298.00	30401.00	24700	20230816	-19.07	13750	20231006	45.38	22400	-10.76	20240417	14900	34.16	20240118	24700	-19.07	20230816	13750	45.38	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
11	20240627	150517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	-100	5	-0.50	668023280	33452	54.93	19980	20100	19890	26150	14150	20150	19969.61	14.71	0	-4593	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	50	1	18000000	3609	4.66	0.66	12	0.19	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
12	20240627	140514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	-100	5	-0.50	557614480	27948	45.89	19980	20100	19890	26150	14150	20150	19951.86	14.71	0	-4997	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	50	1	18000000	3609	4.66	0.66	12	0.16	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
13	20240627	130514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	-100	5	-0.50	514967490	25817	42.39	19980	20100	19890	26150	14150	20150	19946.84	14.71	0	-4072	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	50	1	18000000	3609	4.66	0.66	12	0.14	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
14	20240627	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19960	-190	5	-0.94	448368150	22485	36.92	19980	20100	19890	26150	14150	20150	19940.77	14.71	0	-2857	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	10	1	18000000	3593	4.64	0.66	12	0.12	4298.00	30401.00	24700	20230816	-19.19	13750	20231006	45.16	22400	-10.89	20240417	14900	33.96	20240118	24700	-19.19	20230816	13750	45.16	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
15	20240627	110515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19960	-190	5	-0.94	401446740	20131	33.06	19980	20100	19890	26150	14150	20150	19941.72	14.71	0	-2140	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	10	1	18000000	3593	4.64	0.66	12	0.11	4298.00	30401.00	24700	20230816	-19.19	13750	20231006	45.16	22400	-10.89	20240417	14900	33.96	20240118	24700	-19.19	20230816	13750	45.16	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
16	20240627	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19970	-180	5	-0.89	271628480	13630	22.38	19980	20100	19890	26150	14150	20150	19928.72	14.71	0	-3866	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	10	1	18000000	3595	4.65	0.66	12	0.08	4298.00	30401.00	24700	20230816	-19.15	13750	20231006	45.24	22400	-10.85	20240417	14900	34.03	20240118	24700	-19.15	20230816	13750	45.24	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
17	20240627	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19950	-200	5	-0.99	46141860	2310	3.79	19980	20100	19930	26150	14150	20150	19974.83	14.71	0	-558	20410	20280	20020	19890	19630	20345	19955	90	6000	500	14910	10	1	18000000	3591	4.64	0.66	12	0.01	4298.00	30401.00	24700	20230816	-19.23	13750	20231006	45.09	22400	-10.94	20240417	14900	33.89	20240118	24700	-19.23	20230816	13750	45.09	20231006	2.51	N	045100	500	90 억		2648180	N	N	2	N	00	N
18	20240626	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	150	2	0.75	1200959330	60304	55.63	19970	20150	19760	26000	14000	20000	19915.04	14.77	0	-12048	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	50	1	18000000	3627	4.69	0.66	12	0.34	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.65	N	045100	500	90 억		2658690	N	N	2	N	00	N
19	20240626	150514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	50	2	0.25	1072755170	53918	49.74	19970	20050	19760	26000	14000	20000	19896.05	14.77	0	-12799	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	50	1	18000000	3609	4.66	0.66	12	0.30	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
20	20240626	140513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19960	-40	5	-0.20	935058860	47032	43.39	19970	20050	19760	26000	14000	20000	19881.33	14.77	0	-12048	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	10	1	18000000	3593	4.64	0.66	12	0.26	4298.00	30401.00	24700	20230816	-19.19	13750	20231006	45.16	22400	-10.89	20240417	14900	33.96	20240118	24700	-19.19	20230816	13750	45.16	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
21	20240626	130515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19910	-90	5	-0.45	840324570	42284	39.01	19970	20000	19760	26000	14000	20000	19873.35	14.77	0	-12336	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	10	1	18000000	3584	4.63	0.65	12	0.23	4298.00	30401.00	24700	20230816	-19.39	13750	20231006	44.80	22400	-11.12	20240417	14900	33.62	20240118	24700	-19.39	20230816	13750	44.80	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
22	20240626	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19900	-100	5	-0.50	753779040	37936	35.00	19970	20000	19760	26000	14000	20000	19869.76	14.77	0	-12327	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	10	1	18000000	3582	4.63	0.65	12	0.21	4298.00	30401.00	24700	20230816	-19.43	13750	20231006	44.73	22400	-11.16	20240417	14900	33.56	20240118	24700	-19.43	20230816	13750	44.73	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
23	20240626	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19880	-120	5	-0.60	541593920	27279	25.17	19970	20000	19760	26000	14000	20000	19853.88	14.77	0	-10801	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	10	1	18000000	3578	4.63	0.65	12	0.15	4298.00	30401.00	24700	20230816	-19.51	13750	20231006	44.58	22400	-11.25	20240417	14900	33.42	20240118	24700	-19.51	20230816	13750	44.58	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
24	20240626	100513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19810	-190	5	-0.95	426169750	21466	19.80	19970	20000	19760	26000	14000	20000	19853.24	14.77	0	-9878	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	10	1	18000000	3566	4.61	0.65	12	0.12	4298.00	30401.00	24700	20230816	-19.80	13750	20231006	44.07	22400	-11.56	20240417	14900	32.95	20240118	24700	-19.80	20230816	13750	44.07	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
25	20240626	090513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	0	3	0.00	19188280	960	0.89	19970	20000	19970	26000	14000	20000	19987.79	14.77	0	-286	20420	20210	19940	19730	19460	20315	19835	90	6000	500	14800	50	1	18000000	3600	4.65	0.66	12	0.01	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.65	N	045100	500	90 억		2658690	N	N	49	N	00	N
26	20240625	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-100	5	-0.50	2146718820	107943	67.94	19980	20150	19670	26100	14100	20100	19887.51	14.89	0	-23328	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	50	1	18000000	3600	4.65	0.66	12	0.60	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.67	N	045100	500	90 억		2680241	N	N	49	N	00	N
27	20240625	150513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19930	-170	5	-0.85	2029578870	102071	64.24	19980	20150	19670	26100	14100	20100	19883.99	14.89	0	-20694	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	10	1	18000000	3587	4.64	0.66	12	0.57	4298.00	30401.00	24700	20230816	-19.31	13750	20231006	44.95	22400	-11.03	20240417	14900	33.76	20240118	24700	-19.31	20230816	13750	44.95	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
28	20240625	140512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19910	-190	5	-0.95	1940539780	97603	61.43	19980	20150	19670	26100	14100	20100	19881.97	14.89	0	-20008	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	10	1	18000000	3584	4.63	0.65	12	0.54	4298.00	30401.00	24700	20230816	-19.39	13750	20231006	44.80	22400	-11.12	20240417	14900	33.62	20240118	24700	-19.39	20230816	13750	44.80	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
29	20240625	130513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19980	-120	5	-0.60	1742479360	87649	55.17	19980	20150	19670	26100	14100	20100	19880.19	14.89	0	-19768	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	10	1	18000000	3596	4.65	0.66	12	0.49	4298.00	30401.00	24700	20230816	-19.11	13750	20231006	45.31	22400	-10.80	20240417	14900	34.09	20240118	24700	-19.11	20230816	13750	45.31	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
30	20240625	120515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19860	-240	5	-1.19	1531400370	77060	48.50	19980	20150	19670	26100	14100	20100	19872.83	14.89	0	-21513	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	10	1	18000000	3575	4.62	0.65	12	0.43	4298.00	30401.00	24700	20230816	-19.60	13750	20231006	44.44	22400	-11.34	20240417	14900	33.29	20240118	24700	-19.60	20230816	13750	44.44	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
31	20240625	110516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19820	-280	5	-1.39	1406055110	70733	44.52	19980	20150	19670	26100	14100	20100	19878.34	14.89	0	-20587	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	10	1	18000000	3568	4.61	0.65	12	0.39	4298.00	30401.00	24700	20230816	-19.76	13750	20231006	44.15	22400	-11.52	20240417	14900	33.02	20240118	24700	-19.76	20230816	13750	44.15	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
32	20240625	100513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19830	-270	5	-1.34	1291418980	64953	40.88	19980	20150	19670	26100	14100	20100	19882.36	14.89	0	-20594	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	10	1	18000000	3569	4.61	0.65	12	0.36	4298.00	30401.00	24700	20230816	-19.72	13750	20231006	44.22	22400	-11.47	20240417	14900	33.09	20240118	24700	-19.72	20230816	13750	44.22	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
33	20240625	090512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-100	5	-0.50	41771030	2086	1.31	19980	20150	19980	26100	14100	20100	20024.43	14.89	0	531	21040	20570	20280	19810	19520	20425	19665	90	6000	500	14870	50	1	18000000	3600	4.65	0.66	12	0.01	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.67	N	045100	500	90 억		2680241	N	N	0	N	00	N
34	20240624	160510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	-600	5	-2.90	3199692370	158295	227.73	20650	20750	19990	26900	14500	20700	20213.53	15.02	0	-23934	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3618	4.68	0.66	12	0.88	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
35	20240624	150511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	-600	5	-2.90	3090508570	152864	219.91	20650	20750	19990	26900	14500	20700	20217.36	15.02	0	-23384	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3618	4.68	0.66	12	0.85	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
36	20240624	140512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-700	5	-3.38	2729174220	134889	194.05	20650	20750	19990	26900	14500	20700	20232.73	15.02	0	-25633	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3600	4.65	0.66	12	0.75	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
37	20240624	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-450	5	-2.17	2444014670	120693	173.63	20650	20750	19990	26900	14500	20700	20249.83	15.02	0	-23905	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3645	4.71	0.67	12	0.67	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
38	20240624	120511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-450	5	-2.17	2364818820	116777	168.00	20650	20750	19990	26900	14500	20700	20250.71	15.02	0	-23442	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3645	4.71	0.67	12	0.65	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
39	20240624	110513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-500	5	-2.42	1635822800	80515	115.83	20650	20750	20000	26900	14500	20700	20316.98	15.02	0	-19893	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3636	4.70	0.66	12	0.45	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
40	20240624	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	-350	5	-1.69	810749350	39740	57.17	20650	20750	20300	26900	14500	20700	20401.31	15.02	0	-7759	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3663	4.73	0.67	12	0.22	4298.00	30401.00	24700	20230816	-17.61	13750	20231006	48.00	22400	-9.15	20240417	14900	36.58	20240118	24700	-17.61	20230816	13750	48.00	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
41	20240624	090512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-150	5	-0.72	21461750	1039	1.49	20650	20700	20550	26900	14500	20700	20655.99	15.02	0	-7	21666	21182	20816	20332	19966	21000	20150	90	6200	500	15310	50	1	18000000	3699	4.78	0.68	12	0.01	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.68	N	045100	500	90 억		2702747	N	N	1	N	00	N
42	20240621	160455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	-350	5	-1.66	1414733100	68029	94.78	20950	21300	20450	27350	14750	21050	20794.74	15.04	0	-4887	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3726	4.82	0.68	12	0.38	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.70	N	045100	500	90 억		2706411	N	N	1	N	00	N
43	20240621	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-300	5	-1.43	1338059000	64326	89.62	20950	21300	20450	27350	14750	21050	20799.56	15.04	0	-4928	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3735	4.83	0.68	12	0.36	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
44	20240621	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-300	5	-1.43	1147204800	55105	76.78	20950	21300	20450	27350	14750	21050	20816.73	15.04	0	-4737	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3735	4.83	0.68	12	0.31	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
45	20240621	130457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20750	-300	5	-1.43	1053061100	50555	70.44	20950	21300	20450	27350	14750	21050	20828.14	15.04	0	-3821	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3735	4.83	0.68	12	0.28	4298.00	30401.00	24700	20230816	-15.99	13750	20231006	50.91	22400	-7.37	20240417	14900	39.26	20240118	24700	-15.99	20230816	13750	50.91	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
46	20240621	120458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-400	5	-1.90	978379100	46954	65.42	20950	21300	20450	27350	14750	21050	20835.02	15.04	0	-2687	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3717	4.80	0.68	12	0.26	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
47	20240621	110457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-200	5	-0.95	861407350	41316	57.56	20950	21300	20450	27350	14750	21050	20847.16	15.04	0	-3954	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3753	4.85	0.69	12	0.23	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
48	20240621	100455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-150	5	-0.71	633105950	30420	42.38	20950	21300	20450	27350	14750	21050	20808.79	15.04	0	-1402	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3762	4.86	0.69	12	0.17	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	22400	-6.70	20240417	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
49	20240621	090458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-100	5	-0.48	76660200	3651	5.09	20950	21050	20950	27350	14750	21050	20990.07	15.04	0	1629	21716	21382	21116	20782	20516	21250	20650	90	6300	500	15570	50	1	18000000	3771	4.87	0.69	12	0.02	4298.00	30401.00	24700	20230816	-15.18	13750	20231006	52.36	22400	-6.47	20240417	14900	40.60	20240118	24700	-15.18	20230816	13750	52.36	20231006	2.70	N	045100	500	90 억		2706411	N	N	0	N	00	N
50	20240620	160454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	1506601550	71293	48.84	21400	21450	20850	27400	14800	21100	21133.35	14.99	0	7535	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3789	4.90	0.69	12	0.40	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
51	20240620	150454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	150	2	0.71	1324333300	62655	42.93	21400	21450	20850	27400	14800	21100	21136.92	14.99	0	5769	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3825	4.94	0.70	12	0.35	4298.00	30401.00	24700	20230816	-13.97	13750	20231006	54.55	22400	-5.13	20240417	14900	42.62	20240118	24700	-13.97	20230816	13750	54.55	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
52	20240620	140454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-100	5	-0.47	1147948650	54323	37.22	21400	21450	20850	27400	14800	21100	21131.91	14.99	0	4332	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3780	4.89	0.69	12	0.30	4298.00	30401.00	24700	20230816	-14.98	13750	20231006	52.73	22400	-6.25	20240417	14900	40.94	20240118	24700	-14.98	20230816	13750	52.73	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
53	20240620	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	-200	5	-0.95	1055460250	49935	34.21	21400	21450	20850	27400	14800	21100	21136.69	14.99	0	4010	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3762	4.86	0.69	12	0.28	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	22400	-6.70	20240417	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
54	20240620	120454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	875433300	41340	28.32	21400	21450	20950	27400	14800	21100	21176.44	14.99	0	2539	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3789	4.90	0.69	12	0.23	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
55	20240620	110455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	50	2	0.24	685984150	32338	22.16	21400	21450	20950	27400	14800	21100	21212.98	14.99	0	512	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3807	4.92	0.70	12	0.18	4298.00	30401.00	24700	20230816	-14.37	13750	20231006	53.82	22400	-5.58	20240417	14900	41.95	20240118	24700	-14.37	20230816	13750	53.82	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
56	20240620	100456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-50	5	-0.24	531430350	25003	17.13	21400	21450	21050	27400	14800	21100	21254.73	14.99	0	1590	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3789	4.90	0.69	12	0.14	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
57	20240620	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21150	50	2	0.24	118519000	5566	3.81	21400	21400	21100	27400	14800	21100	21293.74	14.99	0	-2118	22166	21632	21266	20732	20366	21450	20550	90	6300	500	15610	50	1	18000000	3807	4.92	0.70	12	0.03	4298.00	30401.00	24700	20230816	-14.37	13750	20231006	53.82	22400	-5.58	20240417	14900	41.95	20240118	24700	-14.37	20230816	13750	53.82	20231006	2.71	N	045100	500	90 억		2698269	N	N	0	N	00	N
58	20240619	160453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-150	5	-0.71	3093034350	145324	90.60	21400	21800	20900	27600	14900	21250	21283.80	14.82	0	28979	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3798	4.91	0.69	12	0.81	4298.00	30401.00	24700	20230816	-14.57	13750	20231006	53.45	22400	-5.80	20240417	14900	41.61	20240118	24700	-14.57	20230816	13750	53.45	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
59	20240619	150451	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	-250	5	-1.18	2887733300	135567	84.52	21400	21800	20950	27600	14900	21250	21301.15	14.82	0	28437	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3780	4.89	0.69	12	0.75	4298.00	30401.00	24700	20230816	-14.98	13750	20231006	52.73	22400	-6.25	20240417	14900	40.94	20240118	24700	-14.98	20230816	13750	52.73	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
60	20240619	140456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-50	5	-0.24	2660561800	124756	77.78	21400	21800	21000	27600	14900	21250	21326.12	14.82	0	26851	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3816	4.93	0.70	12	0.69	4298.00	30401.00	24700	20230816	-14.17	13750	20231006	54.18	22400	-5.36	20240417	14900	42.28	20240118	24700	-14.17	20230816	13750	54.18	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
61	20240619	130452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-50	5	-0.24	2466906250	115581	72.06	21400	21800	21000	27600	14900	21250	21343.53	14.82	0	25410	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3816	4.93	0.70	12	0.64	4298.00	30401.00	24700	20230816	-14.17	13750	20231006	54.18	22400	-5.36	20240417	14900	42.28	20240118	24700	-14.17	20230816	13750	54.18	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
62	20240619	120452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	-150	5	-0.71	2269659900	106243	66.24	21400	21800	21000	27600	14900	21250	21362.91	14.82	0	22823	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3798	4.91	0.69	12	0.59	4298.00	30401.00	24700	20230816	-14.57	13750	20231006	53.45	22400	-5.80	20240417	14900	41.61	20240118	24700	-14.57	20230816	13750	53.45	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
63	20240619	110454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21200	-50	5	-0.24	2032687250	95011	59.24	21400	21800	21100	27600	14900	21250	21394.23	14.82	0	20313	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3816	4.93	0.70	12	0.53	4298.00	30401.00	24700	20230816	-14.17	13750	20231006	54.18	22400	-5.36	20240417	14900	42.28	20240118	24700	-14.17	20230816	13750	54.18	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
64	20240619	100455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21400	150	2	0.71	1576184200	73472	45.81	21400	21800	21200	27600	14900	21250	21452.86	14.82	0	14576	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3852	4.98	0.70	12	0.41	4298.00	30401.00	24700	20230816	-13.36	13750	20231006	55.64	22400	-4.46	20240417	14900	43.62	20240118	24700	-13.36	20230816	13750	55.64	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
65	20240619	090500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21500	250	2	1.18	248190350	11626	7.25	21400	21500	21200	27600	14900	21250	21347.87	14.82	0	230	22016	21632	20916	20532	19816	21825	20725	90	6350	500	15720	50	1	18000000	3870	5.00	0.71	12	0.06	4298.00	30401.00	24700	20230816	-12.96	13750	20231006	56.36	22400	-4.02	20240417	14900	44.30	20240118	24700	-12.96	20230816	13750	56.36	20231006	2.75	N	045100	500	90 억		2668382	N	N	0	N	00	N
66	20240618	160450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21250	1200	2	5.99	3329204700	159422	190.10	20200	21300	20200	26050	14050	20050	20880.65	14.75	0	13206	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3825	4.94	0.70	12	0.89	4298.00	30401.00	24700	20230816	-13.97	13750	20231006	54.55	22400	-5.13	20240417	14900	42.62	20240118	24700	-13.97	20230816	13750	54.55	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
67	20240618	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	950	2	4.74	2711652400	130264	155.33	20200	21150	20200	26050	14050	20050	20818.10	14.75	0	14055	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3780	4.89	0.69	12	0.72	4298.00	30401.00	24700	20230816	-14.98	13750	20231006	52.73	22400	-6.25	20240417	14900	40.94	20240118	24700	-14.98	20230816	13750	52.73	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
68	20240618	140449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20900	850	2	4.24	2510117850	120622	143.84	20200	21150	20200	26050	14050	20050	20811.40	14.75	0	11523	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3762	4.86	0.69	12	0.67	4298.00	30401.00	24700	20230816	-15.38	13750	20231006	52.00	22400	-6.70	20240417	14900	40.27	20240118	24700	-15.38	20230816	13750	52.00	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
69	20240618	130453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21000	950	2	4.74	2224912300	106986	127.58	20200	21150	20200	26050	14050	20050	20798.08	14.75	0	9436	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3780	4.89	0.69	12	0.59	4298.00	30401.00	24700	20230816	-14.98	13750	20231006	52.73	22400	-6.25	20240417	14900	40.94	20240118	24700	-14.98	20230816	13750	52.73	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
70	20240618	120453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	750	2	3.74	1634679400	78884	94.07	20200	20950	20200	26050	14050	20050	20724.76	14.75	0	362	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3744	4.84	0.68	12	0.44	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
71	20240618	110450	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	800	2	3.99	1372105700	66312	79.07	20200	20950	20200	26050	14050	20050	20694.15	14.75	0	750	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3753	4.85	0.69	12	0.37	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
72	20240618	100452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	800	2	3.99	1003526900	48624	57.98	20200	20950	20200	26050	14050	20050	20641.62	14.75	0	960	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3753	4.85	0.69	12	0.27	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
73	20240618	090456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	200	2	1.00	45224800	2239	2.67	20200	20300	20200	26050	14050	20050	20217.85	14.75	0	205	20916	20482	20266	19832	19616	20375	19725	90	6000	500	14830	50	1	18000000	3645	4.71	0.67	12	0.01	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.81	N	045100	500	90 억		2654274	N	N	1	N	00	N
74	20240617	160447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	-500	5	-2.43	1689013900	83376	37.48	20650	20700	20050	26700	14400	20550	20258.09	14.67	0	12796	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3609	4.66	0.66	12	0.46	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.80	N	045100	500	90 억		2640470	N	N	1	N	00	N
75	20240617	150452	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	-450	5	-2.19	1553065750	76602	34.43	20650	20700	20050	26700	14400	20550	20274.48	14.67	0	11564	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3618	4.68	0.66	12	0.43	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
76	20240617	140446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	-400	5	-1.95	1208513600	59466	26.73	20650	20700	20050	26700	14400	20550	20322.77	14.67	0	3368	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3627	4.69	0.66	12	0.33	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
77	20240617	130446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-300	5	-1.46	981675150	48224	21.68	20650	20700	20200	26700	14400	20550	20356.57	14.67	0	5514	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3645	4.71	0.67	12	0.27	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
78	20240617	120447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-250	5	-1.22	834472200	40967	18.42	20650	20700	20200	26700	14400	20550	20369.38	14.67	0	5693	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3654	4.72	0.67	12	0.23	4298.00	30401.00	24700	20230816	-17.81	13750	20231006	47.64	22400	-9.38	20240417	14900	36.24	20240118	24700	-17.81	20230816	13750	47.64	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
79	20240617	110444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-250	5	-1.22	720688800	35353	15.89	20650	20700	20250	26700	14400	20550	20385.51	14.67	0	6205	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3654	4.72	0.67	12	0.20	4298.00	30401.00	24700	20230816	-17.81	13750	20231006	47.64	22400	-9.38	20240417	14900	36.24	20240118	24700	-17.81	20230816	13750	47.64	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
80	20240617	100446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20350	-200	5	-0.97	578647150	28350	12.74	20650	20700	20250	26700	14400	20550	20410.83	14.67	0	5033	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3663	4.73	0.67	12	0.16	4298.00	30401.00	24700	20230816	-17.61	13750	20231006	48.00	22400	-9.15	20240417	14900	36.58	20240118	24700	-17.61	20230816	13750	48.00	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
81	20240617	090447	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	-150	5	-0.73	127129950	6189	2.78	20650	20700	20350	26700	14400	20550	20541.27	14.67	0	762	22116	21332	20866	20082	19616	21100	19850	90	6150	500	15200	50	1	18000000	3672	4.75	0.67	12	0.03	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.80	N	045100	500	90 억		2640470	N	N	0	N	00	N
82	20240614	160409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-1200	5	-5.52	4634863000	222098	63.29	21600	21650	20400	28250	15250	21750	20868.63	14.94	0	-58078	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3699	4.78	0.68	12	1.23	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
83	20240614	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	-1200	5	-5.52	4121686700	197059	56.15	21600	21650	20450	28250	15250	21750	20916.00	14.94	0	-49515	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3699	4.78	0.68	12	1.09	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
84	20240614	140409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20950	-800	5	-3.68	3390026700	161636	46.06	21600	21650	20650	28250	15250	21750	20973.22	14.94	0	-40269	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3771	4.87	0.69	12	0.90	4298.00	30401.00	24700	20230816	-15.18	13750	20231006	52.36	22400	-6.47	20240417	14900	40.60	20240118	24700	-15.18	20230816	13750	52.36	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
85	20240614	130409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	-1050	5	-4.83	3077460550	146564	41.76	21600	21650	20650	28250	15250	21750	20997.38	14.94	0	-35320	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3726	4.82	0.68	12	0.81	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
86	20240614	120412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20800	-950	5	-4.37	2760329850	131264	37.40	21600	21650	20700	28250	15250	21750	21028.84	14.94	0	-31506	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3744	4.84	0.68	12	0.73	4298.00	30401.00	24700	20230816	-15.79	13750	20231006	51.27	22400	-7.14	20240417	14900	39.60	20240118	24700	-15.79	20230816	13750	51.27	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
87	20240614	110438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20850	-900	5	-4.14	2231210600	105847	30.16	21600	21650	20800	28250	15250	21750	21079.58	14.94	0	-23836	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3753	4.85	0.69	12	0.59	4298.00	30401.00	24700	20230816	-15.59	13750	20231006	51.64	22400	-6.92	20240417	14900	39.93	20240118	24700	-15.59	20230816	13750	51.64	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
88	20240614	100438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21050	-700	5	-3.22	1556360650	73572	20.96	21600	21650	20900	28250	15250	21750	21154.25	14.94	0	-22183	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3789	4.90	0.69	12	0.41	4298.00	30401.00	24700	20230816	-14.78	13750	20231006	53.09	22400	-6.03	20240417	14900	41.28	20240118	24700	-14.78	20230816	13750	53.09	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
89	20240614	090441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21450	-300	5	-1.38	119713400	5549	1.58	21600	21650	21450	28250	15250	21750	21573.87	14.94	0	-1607	22750	22250	21450	20950	20150	22500	21200	90	6500	500	16090	50	1	18000000	3861	4.99	0.71	12	0.03	4298.00	30401.00	24700	20230816	-13.16	13750	20231006	56.00	22400	-4.24	20240417	14900	43.96	20240118	24700	-13.16	20230816	13750	56.00	20231006	2.87	N	045100	500	90 억		2689066	N	N	8	N	00	N
90	20240613	160435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21750	1050	2	5.07	7474221350	348440	401.39	20750	21950	20650	26900	14500	20700	21450.68	14.35	0	53931	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3915	5.06	0.72	12	1.94	4298.00	30401.00	24700	20230816	-11.94	13750	20231006	58.18	22400	-2.90	20240417	14900	45.97	20240118	24700	-11.94	20230816	13750	58.18	20231006	2.87	N	045100	500	90 억		2583796	N	N	8	N	00	N
91	20240613	150443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21600	900	2	4.35	7131893300	332664	383.22	20750	21950	20650	26900	14500	20700	21439.03	14.35	0	56229	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3888	5.03	0.71	12	1.85	4298.00	30401.00	24700	20230816	-12.55	13750	20231006	57.09	22400	-3.57	20240417	14900	44.97	20240118	24700	-12.55	20230816	13750	57.09	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
92	20240613	140437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21550	850	2	4.11	6619451400	308889	355.83	20750	21950	20650	26900	14500	20700	21430.19	14.35	0	56440	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3879	5.01	0.71	12	1.72	4298.00	30401.00	24700	20230816	-12.75	13750	20231006	56.73	22400	-3.79	20240417	14900	44.63	20240118	24700	-12.75	20230816	13750	56.73	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
93	20240613	130437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21800	1100	2	5.31	5767243100	269569	310.53	20750	21950	20650	26900	14500	20700	21394.66	14.35	0	47395	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3924	5.07	0.72	12	1.50	4298.00	30401.00	24700	20230816	-11.74	13750	20231006	58.55	22400	-2.68	20240417	14900	46.31	20240118	24700	-11.74	20230816	13750	58.55	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
94	20240613	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21800	1100	2	5.31	5242371650	245486	282.79	20750	21950	20650	26900	14500	20700	21355.43	14.35	0	44829	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3924	5.07	0.72	12	1.36	4298.00	30401.00	24700	20230816	-11.74	13750	20231006	58.55	22400	-2.68	20240417	14900	46.31	20240118	24700	-11.74	20230816	13750	58.55	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
95	20240613	110435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21700	1000	2	4.83	4074561400	191837	220.99	20750	21800	20650	26900	14500	20700	21240.09	14.35	0	32467	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3906	5.05	0.71	12	1.07	4298.00	30401.00	24700	20230816	-12.15	13750	20231006	57.82	22400	-3.12	20240417	14900	45.64	20240118	24700	-12.15	20230816	13750	57.82	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
96	20240613	100436	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	21100	400	2	1.93	1529534800	73071	84.18	20750	21200	20650	26900	14500	20700	20932.60	14.35	0	23057	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3798	4.91	0.69	12	0.41	4298.00	30401.00	24700	20230816	-14.57	13750	20231006	53.45	22400	-5.80	20240417	14900	41.61	20240118	24700	-14.57	20230816	13750	53.45	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
97	20240613	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20650	-50	5	-0.24	130680150	6306	7.26	20750	20800	20650	26900	14500	20700	20723.65	14.35	0	-2197	21000	20850	20550	20400	20100	20925	20475	90	6200	500	15310	50	1	18000000	3717	4.80	0.68	12	0.04	4298.00	30401.00	24700	20230816	-16.40	13750	20231006	50.18	22400	-7.81	20240417	14900	38.59	20240118	24700	-16.40	20230816	13750	50.18	20231006	2.87	N	045100	500	90 억		2583796	N	N	1	N	00	N
98	20240612	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20700	450	2	2.22	1760230000	85797	92.17	20250	20700	20250	26300	14200	20250	20515.98	14.17	0	12040	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3726	4.82	0.68	12	0.48	4298.00	30401.00	24700	20230816	-16.19	13750	20231006	50.55	22400	-7.59	20240417	14900	38.93	20240118	24700	-16.19	20230816	13750	50.55	20231006	2.91	N	045100	500	90 억		2551212	N	N	1	N	00	N
99	20240612	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20600	350	2	1.73	1511774200	73766	79.24	20250	20600	20250	26300	14200	20250	20494.19	14.17	0	10908	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3708	4.79	0.68	12	0.41	4298.00	30401.00	24700	20230816	-16.60	13750	20231006	49.82	22400	-8.04	20240417	14900	38.26	20240118	24700	-16.60	20230816	13750	49.82	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
100	20240612	140435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	300	2	1.48	1270974400	62039	66.65	20250	20600	20250	26300	14200	20250	20486.70	14.17	0	8880	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3699	4.78	0.68	12	0.34	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
101	20240612	130434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	200	2	0.99	1147861750	56026	60.19	20250	20600	20250	26300	14200	20250	20488.02	14.17	0	7884	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3681	4.76	0.67	12	0.31	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
102	20240612	120433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	250	2	1.23	1035103050	50524	54.28	20250	20600	20250	26300	14200	20250	20487.35	14.17	0	8089	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3690	4.77	0.67	12	0.28	4298.00	30401.00	24700	20230816	-17.00	13750	20231006	49.09	22400	-8.48	20240417	14900	37.58	20240118	24700	-17.00	20230816	13750	49.09	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
103	20240612	110432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	300	2	1.48	760357700	37124	39.88	20250	20600	20250	26300	14200	20250	20481.57	14.17	0	6628	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3699	4.78	0.68	12	0.21	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
104	20240612	100433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	200	2	0.99	484623150	23697	25.46	20250	20550	20250	26300	14200	20250	20450.82	14.17	0	4807	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3681	4.76	0.67	12	0.13	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
105	20240612	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	150	2	0.74	45822650	2250	2.42	20250	20450	20250	26300	14200	20250	20365.62	14.17	0	-400	21016	20632	20416	20032	19816	20525	19925	90	6050	500	14980	50	1	18000000	3672	4.75	0.67	12	0.01	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.91	N	045100	500	90 억		2551212	N	N	27	N	00	N
106	20240610	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20300	-200	5	-0.98	1978951120	98475	89.05	20500	20600	19960	26650	14350	20500	20093.42	13.81	0	16275	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3654	4.72	0.67	12	0.55	4298.00	30401.00	24700	20230816	-17.81	13750	20231006	47.64	22400	-9.38	20240417	14900	36.24	20240118	24700	-17.81	20230816	13750	47.64	20231006	2.90	N	045100	500	90 억		2486433	N	N	5	N	00	N
107	20240610	150434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-300	5	-1.46	1814365170	90361	81.72	20500	20600	19960	26650	14350	20500	20078.79	13.81	0	18032	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3636	4.70	0.66	12	0.50	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
108	20240610	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20250	-250	5	-1.22	1611875570	80343	72.66	20500	20600	19960	26650	14350	20500	20062.10	13.81	0	17095	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3645	4.71	0.67	12	0.45	4298.00	30401.00	24700	20230816	-18.02	13750	20231006	47.27	22400	-9.60	20240417	14900	35.91	20240118	24700	-18.02	20230816	13750	47.27	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
109	20240610	130430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-500	5	-2.44	1245055470	62086	56.15	20500	20600	19960	26650	14350	20500	20053.29	13.81	0	5948	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3600	4.65	0.66	12	0.34	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
110	20240610	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	-450	5	-2.20	1088337520	54255	49.06	20500	20600	19960	26650	14350	20500	20059.18	13.81	0	3746	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3609	4.66	0.66	12	0.30	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
111	20240610	110433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20100	-400	5	-1.95	906642970	45184	40.86	20500	20600	19960	26650	14350	20500	20065.00	13.81	0	2828	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3618	4.68	0.66	12	0.25	4298.00	30401.00	24700	20230816	-18.62	13750	20231006	46.18	22400	-10.27	20240417	14900	34.90	20240118	24700	-18.62	20230816	13750	46.18	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
112	20240610	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	-300	5	-1.46	698361720	34821	31.49	20500	20600	19960	26650	14350	20500	20055.00	13.81	0	1857	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3636	4.70	0.66	12	0.19	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
113	20240610	090435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20000	-500	5	-2.44	116169700	5754	5.20	20500	20600	20000	26650	14350	20500	20186.11	13.81	0	-72	21000	20750	20450	20200	19900	20875	20325	90	6150	500	15170	50	1	18000000	3600	4.65	0.66	12	0.03	4298.00	30401.00	24700	20230816	-19.03	13750	20231006	45.45	22400	-10.71	20240417	14900	34.23	20240118	24700	-19.03	20230816	13750	45.45	20231006	2.90	N	045100	500	90 억		2486433	N	N	87	N	00	N
114	20240607	160444	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	350	2	1.74	2261525350	110284	81.31	20300	20700	20150	26150	14150	20150	20506.43	13.67	0	8394	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3690	4.77	0.67	12	0.61	4298.00	30401.00	24700	20230816	-17.00	13750	20231006	49.09	22400	-8.48	20240417	14900	37.58	20240118	24700	-17.00	20230816	13750	49.09	20231006	2.89	N	045100	500	90 억		2461180	N	N	87	N	00	N
115	20240607	150448	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	250	2	1.24	2147856700	104726	77.21	20300	20700	20150	26150	14150	20150	20509.33	13.67	0	9946	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3672	4.75	0.67	12	0.58	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
116	20240607	140445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	300	2	1.49	2019855150	98450	72.58	20300	20700	20150	26150	14150	20150	20516.60	13.67	0	10338	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3681	4.76	0.67	12	0.55	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
117	20240607	130443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20450	300	2	1.49	1857551650	90518	66.73	20300	20700	20150	26150	14150	20150	20521.39	13.67	0	10858	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3681	4.76	0.67	12	0.50	4298.00	30401.00	24700	20230816	-17.21	13750	20231006	48.73	22400	-8.71	20240417	14900	37.25	20240118	24700	-17.21	20230816	13750	48.73	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
118	20240607	120445	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20400	250	2	1.24	1761818000	85845	63.29	20300	20700	20150	26150	14150	20150	20523.29	13.67	0	11078	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3672	4.75	0.67	12	0.48	4298.00	30401.00	24700	20230816	-17.41	13750	20231006	48.36	22400	-8.93	20240417	14900	36.91	20240118	24700	-17.41	20230816	13750	48.36	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
119	20240607	110443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20500	350	2	1.74	1630887850	79439	58.57	20300	20700	20150	26150	14150	20150	20530.11	13.67	0	10744	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3690	4.77	0.67	12	0.44	4298.00	30401.00	24700	20230816	-17.00	13750	20231006	49.09	22400	-8.48	20240417	14900	37.58	20240118	24700	-17.00	20230816	13750	49.09	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
120	20240607	100443	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20550	400	2	1.99	1219361000	59371	43.77	20300	20700	20150	26150	14150	20150	20538.06	13.67	0	5433	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3699	4.78	0.68	12	0.33	4298.00	30401.00	24700	20230816	-16.80	13750	20231006	49.45	22400	-8.26	20240417	14900	37.92	20240118	24700	-16.80	20230816	13750	49.45	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
121	20240607	090442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20200	50	2	0.25	88883800	4403	3.25	20300	20300	20150	26150	14150	20150	20187.18	13.67	0	805	20650	20400	20100	19850	19550	20525	19975	90	6000	500	14910	50	1	18000000	3636	4.70	0.66	12	0.02	4298.00	30401.00	24700	20230816	-18.22	13750	20231006	46.91	22400	-9.82	20240417	14900	35.57	20240118	24700	-18.22	20230816	13750	46.91	20231006	2.89	N	045100	500	90 억		2461180	N	N	0	N	00	N
122	20240605	160441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	290	2	1.46	2691556780	134206	160.29	19860	20350	19800	25800	13910	19860	20055.36	13.53	0	-8528	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	50	1	18000000	3627	4.69	0.66	12	0.75	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
123	20240605	150439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	290	2	1.46	2550336730	127191	151.92	19860	20350	19800	25800	13910	19860	20051.24	13.53	0	-9225	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	50	1	18000000	3627	4.69	0.66	12	0.71	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
124	20240605	140440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19970	110	2	0.55	2087594390	104125	124.37	19860	20350	19800	25800	13910	19860	20048.93	13.53	0	-11194	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	10	1	18000000	3595	4.65	0.66	12	0.58	4298.00	30401.00	24700	20230816	-19.15	13750	20231006	45.24	22400	-10.85	20240417	14900	34.03	20240118	24700	-19.15	20230816	13750	45.24	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
125	20240605	130442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	190	2	0.96	1992263350	99354	118.67	19860	20350	19800	25800	13910	19860	20052.17	13.53	0	-11038	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	50	1	18000000	3609	4.66	0.66	12	0.55	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
126	20240605	120440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20050	190	2	0.96	1725596130	86044	102.77	19860	20350	19800	25800	13910	19860	20054.81	13.53	0	-11558	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	50	1	18000000	3609	4.66	0.66	12	0.48	4298.00	30401.00	24700	20230816	-18.83	13750	20231006	45.82	22400	-10.49	20240417	14900	34.56	20240118	24700	-18.83	20230816	13750	45.82	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
127	20240605	110442	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19950	90	2	0.45	1553252430	77432	92.48	19860	20350	19800	25800	13910	19860	20059.57	13.53	0	-9579	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	10	1	18000000	3591	4.64	0.66	12	0.43	4298.00	30401.00	24700	20230816	-19.23	13750	20231006	45.09	22400	-10.94	20240417	14900	33.89	20240118	24700	-19.23	20230816	13750	45.09	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
128	20240605	100441	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19910	50	2	0.25	1351834590	67332	80.42	19860	20350	19800	25800	13910	19860	20077.15	13.53	0	-10136	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	10	1	18000000	3584	4.63	0.65	12	0.37	4298.00	30401.00	24700	20230816	-19.39	13750	20231006	44.80	22400	-11.12	20240417	14900	33.62	20240118	24700	-19.39	20230816	13750	44.80	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
129	20240605	090440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	20150	290	2	1.46	204524740	10224	12.21	19860	20150	19860	25800	13910	19860	20004.38	13.53	0	2532	20106	19982	19836	19712	19566	19910	19640	90	5940	500	14690	50	1	18000000	3627	4.69	0.66	12	0.06	4298.00	30401.00	24700	20230816	-18.42	13750	20231006	46.55	22400	-10.04	20240417	14900	35.23	20240118	24700	-18.42	20230816	13750	46.55	20231006	2.92	N	045100	500	90 억		2435763	N	N	25	N	00	N
130	20240604	160437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19860	-30	5	-0.15	1653851800	83433	71.62	19890	19960	19690	25850	13930	19890	19822.46	13.46	0	-11361	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3575	4.62	0.65	12	0.46	4298.00	30401.00	24700	20230816	-19.60	13750	20231006	44.44	22400	-11.34	20240417	14900	33.29	20240118	24700	-19.60	20230816	13750	44.44	20231006	2.93	N	045100	500	90 억		2422415	N	N	25	N	00	N
131	20240604	150438	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19730	-160	5	-0.80	1539106140	77636	66.64	19890	19960	19690	25850	13930	19890	19824.65	13.46	0	-8498	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3551	4.59	0.65	12	0.43	4298.00	30401.00	24700	20230816	-20.12	13750	20231006	43.49	22400	-11.92	20240417	14900	32.42	20240118	24700	-20.12	20230816	13750	43.49	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
132	20240604	140439	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19750	-140	5	-0.70	1225369030	61731	52.99	19890	19960	19710	25850	13930	19890	19850.14	13.46	0	-4112	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3555	4.60	0.65	12	0.34	4298.00	30401.00	24700	20230816	-20.04	13750	20231006	43.64	22400	-11.83	20240417	14900	32.55	20240118	24700	-20.04	20230816	13750	43.64	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
133	20240604	130437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19840	-50	5	-0.25	1028596560	51775	44.44	19890	19960	19740	25850	13930	19890	19866.66	13.46	0	-3444	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3571	4.62	0.65	12	0.29	4298.00	30401.00	24700	20230816	-19.68	13750	20231006	44.29	22400	-11.43	20240417	14900	33.15	20240118	24700	-19.68	20230816	13750	44.29	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
134	20240604	120437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19870	-20	5	-0.10	759751300	38222	32.81	19890	19960	19740	25850	13930	19890	19877.33	13.46	0	-1169	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3577	4.62	0.65	12	0.21	4298.00	30401.00	24700	20230816	-19.55	13750	20231006	44.51	22400	-11.29	20240417	14900	33.36	20240118	24700	-19.55	20230816	13750	44.51	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
135	20240604	110434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19890	0	3	0.00	685676300	34497	29.61	19890	19960	19740	25850	13930	19890	19876.40	13.46	0	-1279	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3580	4.63	0.65	12	0.19	4298.00	30401.00	24700	20230816	-19.47	13750	20231006	44.65	22400	-11.21	20240417	14900	33.49	20240118	24700	-19.47	20230816	13750	44.65	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
136	20240604	100435	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19890	0	3	0.00	486608600	24479	21.01	19890	19960	19740	25850	13930	19890	19878.61	13.46	0	-1775	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3580	4.63	0.65	12	0.14	4298.00	30401.00	24700	20230816	-19.47	13750	20231006	44.65	22400	-11.21	20240417	14900	33.49	20240118	24700	-19.47	20230816	13750	44.65	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
137	20240604	090437	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19800	-90	5	-0.45	48494810	2439	2.09	19890	19890	19800	25850	13930	19890	19883.07	13.46	0	-545	20450	20170	19680	19400	18910	20310	19540	90	5960	500	14710	10	1	18000000	3564	4.61	0.65	12	0.01	4298.00	30401.00	24700	20230816	-19.84	13750	20231006	44.00	22400	-11.61	20240417	14900	32.89	20240118	24700	-19.84	20230816	13750	44.00	20231006	2.93	N	045100	500	90 억		2422415	N	N	103	N	00	N
138	20240603	160432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19890	560	2	2.90	2271313520	115276	101.00	19360	19960	19190	25100	13540	19330	19703.10	13.29	0	2096	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3580	4.63	0.65	12	0.64	4298.00	30401.00	24700	20230816	-19.47	13750	20231006	44.65	22400	-11.21	20240417	14900	33.49	20240118	24700	-19.47	20230816	13750	44.65	20231006	3.00	N	045100	500	90 억		2391782	N	N	103	N	00	N
139	20240603	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19890	560	2	2.90	2114673050	107397	94.10	19360	19960	19190	25100	13540	19330	19690.24	13.29	0	3204	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3580	4.63	0.65	12	0.60	4298.00	30401.00	24700	20230816	-19.47	13750	20231006	44.65	22400	-11.21	20240417	14900	33.49	20240118	24700	-19.47	20230816	13750	44.65	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N
140	20240603	140431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19840	510	2	2.64	1932988940	98238	86.07	19360	19960	19190	25100	13540	19330	19676.59	13.29	0	5142	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3571	4.62	0.65	12	0.55	4298.00	30401.00	24700	20230816	-19.68	13750	20231006	44.29	22400	-11.43	20240417	14900	33.15	20240118	24700	-19.68	20230816	13750	44.29	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N
141	20240603	130432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19770	440	2	2.28	1782770780	90661	79.44	19360	19960	19190	25100	13540	19330	19664.14	13.29	0	6006	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3559	4.60	0.65	12	0.50	4298.00	30401.00	24700	20230816	-19.96	13750	20231006	43.78	22400	-11.74	20240417	14900	32.68	20240118	24700	-19.96	20230816	13750	43.78	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N
142	20240603	120432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19840	510	2	2.64	1449764610	73877	64.73	19360	19870	19190	25100	13540	19330	19624.03	13.29	0	7383	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3571	4.62	0.65	12	0.41	4298.00	30401.00	24700	20230816	-19.68	13750	20231006	44.29	22400	-11.43	20240417	14900	33.15	20240118	24700	-19.68	20230816	13750	44.29	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N
143	20240603	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19750	420	2	2.17	1079891840	55195	48.36	19360	19800	19190	25100	13540	19330	19565.03	13.29	0	9257	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3555	4.60	0.65	12	0.31	4298.00	30401.00	24700	20230816	-20.04	13750	20231006	43.64	22400	-11.83	20240417	14900	32.55	20240118	24700	-20.04	20230816	13750	43.64	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N
144	20240603	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19590	260	2	1.35	581396080	29864	26.17	19360	19630	19190	25100	13540	19330	19468.12	13.29	0	3169	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3526	4.56	0.64	12	0.17	4298.00	30401.00	24700	20230816	-20.69	13750	20231006	42.47	22400	-12.54	20240417	14900	31.48	20240118	24700	-20.69	20230816	13750	42.47	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N
145	20240603	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	19630	300	2	1.55	79641320	4115	3.61	19360	19630	19190	25100	13540	19330	19353.91	13.29	0	-54	19843	19586	19343	19086	18843	19715	19215	90	5770	500	14300	10	1	18000000	3533	4.57	0.65	12	0.02	4298.00	30401.00	24700	20230816	-20.53	13750	20231006	42.76	22400	-12.37	20240417	14900	31.74	20240118	24700	-20.53	20230816	13750	42.76	20231006	3.00	N	045100	500	90 억		2391782	N	N	0	N	00	N