KissMeData/354200/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	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	125	2	4.14	116580650	37215	182.95	3330	3330	3030	3925	2115	3020	3132.62	0.41	0	-3080	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	405	-3.17	2.49	12	0.29	-992.00	1264.00	9800	20230915	-67.91	2995	20240620	5.01	7360	-57.27	20240418	2995	5.01	20240620	9800	-67.91	20230915	2995	5.01	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
3	20240628	151252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	140	2	4.64	115054995	36730	180.56	3330	3330	3030	3925	2115	3020	3132.45	0.41	0	-3384	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	407	-3.19	2.50	12	0.28	-992.00	1264.00	9800	20230915	-67.76	2995	20240620	5.51	7360	-57.07	20240418	2995	5.51	20240620	9800	-67.76	20230915	2995	5.51	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
4	20240628	141251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	140	2	4.64	98110385	31368	154.20	3330	3330	3030	3925	2115	3020	3127.72	0.41	0	-2802	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	407	-3.19	2.50	12	0.24	-992.00	1264.00	9800	20230915	-67.76	2995	20240620	5.51	7360	-57.07	20240418	2995	5.51	20240620	9800	-67.76	20230915	2995	5.51	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
5	20240628	131249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	85	2	2.81	75685630	24240	119.16	3330	3330	3030	3925	2115	3020	3122.34	0.41	0	-2682	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	400	-3.13	2.46	12	0.19	-992.00	1264.00	9800	20230915	-68.32	2995	20240620	3.67	7360	-57.81	20240418	2995	3.67	20240620	9800	-68.32	20230915	2995	3.67	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
6	20240628	121247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	80	2	2.65	72441780	23193	114.02	3330	3330	3030	3925	2115	3020	3123.43	0.41	0	-1811	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	400	-3.12	2.45	12	0.18	-992.00	1264.00	9800	20230915	-68.37	2995	20240620	3.51	7360	-57.88	20240418	2995	3.51	20240620	9800	-68.37	20230915	2995	3.51	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
7	20240628	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	90	2	2.98	56096140	17920	88.09	3330	3330	3030	3925	2115	3020	3130.36	0.41	0	-3043	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	401	-3.14	2.46	12	0.14	-992.00	1264.00	9800	20230915	-68.27	2995	20240620	3.84	7360	-57.74	20240418	2995	3.84	20240620	9800	-68.27	20230915	2995	3.84	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
8	20240628	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	75	2	2.48	40382945	12850	63.17	3330	3330	3030	3925	2115	3020	3142.64	0.41	0	-4042	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	399	-3.12	2.45	12	0.10	-992.00	1264.00	9800	20230915	-68.42	2995	20240620	3.34	7360	-57.95	20240418	2995	3.34	20240620	9800	-68.42	20230915	2995	3.34	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
9	20240628	091229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	65	2	2.15	16254600	5015	24.65	3330	3330	3030	3925	2115	3020	3241.20	0.41	0	-744	3140	3080	3040	2980	2940	3060	2960	129	905	1000	1990	5	1	12889227	398	-3.11	2.44	12	0.04	-992.00	1264.00	9800	20230915	-68.52	2995	20240620	3.01	7360	-58.08	20240418	2995	3.01	20240620	9800	-68.52	20230915	2995	3.01	20240620	0.12	N	354200	1000	128 억		52897	N	N	0	N	00	N
10	20240627	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-50	5	-1.63	61061720	20191	116.65	3070	3100	3000	3990	2150	3070	3024.22	0.45	0	-5742	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	389	-3.04	2.39	12	0.16	-992.00	1264.00	9800	20230915	-69.18	2995	20240620	0.83	7360	-58.97	20240418	2995	0.83	20240620	9800	-69.18	20230915	2995	0.83	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
11	20240627	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-50	5	-1.63	59397820	19637	113.45	3070	3100	3000	3990	2150	3070	3024.79	0.45	0	-5238	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	389	-3.04	2.39	12	0.15	-992.00	1264.00	9800	20230915	-69.18	2995	20240620	0.83	7360	-58.97	20240418	2995	0.83	20240620	9800	-69.18	20230915	2995	0.83	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
12	20240627	141222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-60	5	-1.95	55841635	18454	106.62	3070	3100	3000	3990	2150	3070	3025.99	0.45	0	-4622	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	388	-3.03	2.38	12	0.14	-992.00	1264.00	9800	20230915	-69.29	2995	20240620	0.50	7360	-59.10	20240418	2995	0.50	20240620	9800	-69.29	20230915	2995	0.50	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
13	20240627	131222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	-60	5	-1.95	49949145	16493	95.29	3070	3100	3000	3990	2150	3070	3028.51	0.45	0	-3640	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	388	-3.03	2.38	12	0.13	-992.00	1264.00	9800	20230915	-69.29	2995	20240620	0.50	7360	-59.10	20240418	2995	0.50	20240620	9800	-69.29	20230915	2995	0.50	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
14	20240627	121224	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-50	5	-1.63	45842355	15127	87.39	3070	3100	3000	3990	2150	3070	3030.50	0.45	0	-3639	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	389	-3.04	2.39	12	0.12	-992.00	1264.00	9800	20230915	-69.18	2995	20240620	0.83	7360	-58.97	20240418	2995	0.83	20240620	9800	-69.18	20230915	2995	0.83	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
15	20240627	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-50	5	-1.63	36129515	11896	68.73	3070	3100	3000	3990	2150	3070	3037.11	0.45	0	-3294	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	389	-3.04	2.39	12	0.09	-992.00	1264.00	9800	20230915	-69.18	2995	20240620	0.83	7360	-58.97	20240418	2995	0.83	20240620	9800	-69.18	20230915	2995	0.83	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
16	20240627	101223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	-10	5	-0.33	12644720	4123	23.82	3070	3100	3055	3990	2150	3070	3066.87	0.45	0	-1604	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	394	-3.08	2.42	12	0.03	-992.00	1264.00	9800	20230915	-68.78	2995	20240620	2.17	7360	-58.42	20240418	2995	2.17	20240620	9800	-68.78	20230915	2995	2.17	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
17	20240627	091223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3075	5	2	0.16	3914880	1275	7.37	3070	3095	3070	3990	2150	3070	3070.49	0.45	0	-1237	3180	3125	3095	3040	3010	3110	3025	129	920	1000	2020	5	1	12889227	396	-3.10	2.43	12	0.01	-992.00	1264.00	9800	20230915	-68.62	2995	20240620	2.67	7360	-58.22	20240418	2995	2.67	20240620	9800	-68.62	20230915	2995	2.67	20240620	0.12	N	354200	1000	128 억		58190	N	N	0	N	00	N
18	20240626	161218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3070	-65	5	-2.07	53581300	17308	87.41	3135	3150	3065	4075	2195	3135	3095.75	0.46	0	-1696	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	396	-3.09	2.43	12	0.13	-992.00	1264.00	9800	20230915	-68.67	2995	20240620	2.50	7360	-58.29	20240418	2995	2.50	20240620	9800	-68.67	20230915	2995	2.50	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
19	20240626	151222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-40	5	-1.28	47976955	15483	78.19	3135	3150	3065	4075	2195	3135	3098.69	0.46	0	-1562	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	399	-3.12	2.45	12	0.12	-992.00	1264.00	9800	20230915	-68.42	2995	20240620	3.34	7360	-57.95	20240418	2995	3.34	20240620	9800	-68.42	20230915	2995	3.34	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
20	20240626	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-70	5	-2.23	43656050	14082	71.12	3135	3150	3065	4075	2195	3135	3100.13	0.46	0	-1246	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	395	-3.09	2.42	12	0.11	-992.00	1264.00	9800	20230915	-68.72	2995	20240620	2.34	7360	-58.36	20240418	2995	2.34	20240620	9800	-68.72	20230915	2995	2.34	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
21	20240626	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-25	5	-0.80	35733270	11508	58.12	3135	3150	3085	4075	2195	3135	3105.08	0.46	0	-1363	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	401	-3.14	2.46	12	0.09	-992.00	1264.00	9800	20230915	-68.27	2995	20240620	3.84	7360	-57.74	20240418	2995	3.84	20240620	9800	-68.27	20230915	2995	3.84	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
22	20240626	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	-30	5	-0.96	19083490	6130	30.96	3135	3150	3090	4075	2195	3135	3113.13	0.46	0	-2051	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	400	-3.13	2.46	12	0.05	-992.00	1264.00	9800	20230915	-68.32	2995	20240620	3.67	7360	-57.81	20240418	2995	3.67	20240620	9800	-68.32	20230915	2995	3.67	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
23	20240626	111220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-35	5	-1.12	15993770	5134	25.93	3135	3150	3100	4075	2195	3135	3115.26	0.46	0	-1533	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	400	-3.12	2.45	12	0.04	-992.00	1264.00	9800	20230915	-68.37	2995	20240620	3.51	7360	-57.88	20240418	2995	3.51	20240620	9800	-68.37	20230915	2995	3.51	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
24	20240626	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	5	2	0.16	10196535	3270	16.51	3135	3150	3100	4075	2195	3135	3118.21	0.46	0	-1369	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	405	-3.17	2.48	12	0.03	-992.00	1264.00	9800	20230915	-67.96	2995	20240620	4.84	7360	-57.34	20240418	2995	4.84	20240620	9800	-67.96	20230915	2995	4.84	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
25	20240626	091220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	15	2	0.48	1183365	377	1.90	3135	3150	3135	4075	2195	3135	3138.90	0.46	0	37	3185	3160	3115	3090	3045	3137	3067	129	940	1000	2060	5	1	12889227	406	-3.18	2.49	12	0.00	-992.00	1264.00	9800	20230915	-67.86	2995	20240620	5.18	7360	-57.20	20240418	2995	5.18	20240620	9800	-67.86	20230915	2995	5.18	20240620	0.12	N	354200	1000	128 억		59886	N	N	0	N	00	N
26	20240625	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3135	20	2	0.64	59563255	19271	147.06	3140	3140	3070	4045	2185	3115	3090.80	0.44	0	2629	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	404	-3.16	2.48	12	0.15	-992.00	1264.00	9800	20230915	-68.01	2995	20240620	4.67	7360	-57.40	20240418	2995	4.67	20240620	9800	-68.01	20230915	2995	4.67	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
27	20240625	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	10	2	0.32	57147260	18499	141.17	3140	3140	3070	4045	2185	3115	3089.19	0.44	0	2637	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	403	-3.15	2.47	12	0.14	-992.00	1264.00	9800	20230915	-68.11	2995	20240620	4.34	7360	-57.54	20240418	2995	4.34	20240620	9800	-68.11	20230915	2995	4.34	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
28	20240625	141218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-15	5	-0.48	43763820	14195	108.33	3140	3140	3070	4045	2185	3115	3083.01	0.44	0	673	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	400	-3.12	2.45	12	0.11	-992.00	1264.00	9800	20230915	-68.37	2995	20240620	3.51	7360	-57.88	20240418	2995	3.51	20240620	9800	-68.37	20230915	2995	3.51	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
29	20240625	131218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-35	5	-1.12	40451410	13121	100.13	3140	3140	3070	4045	2185	3115	3082.92	0.44	0	673	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	397	-3.10	2.44	12	0.10	-992.00	1264.00	9800	20230915	-68.57	2995	20240620	2.84	7360	-58.15	20240418	2995	2.84	20240620	9800	-68.57	20230915	2995	2.84	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
30	20240625	121221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-25	5	-0.80	35135195	11398	86.98	3140	3140	3070	4045	2185	3115	3082.53	0.44	0	792	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	398	-3.11	2.44	12	0.09	-992.00	1264.00	9800	20230915	-68.47	2995	20240620	3.17	7360	-58.02	20240418	2995	3.17	20240620	9800	-68.47	20230915	2995	3.17	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
31	20240625	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-30	5	-0.96	32380420	10504	80.16	3140	3140	3070	4045	2185	3115	3082.63	0.44	0	673	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	398	-3.11	2.44	12	0.08	-992.00	1264.00	9800	20230915	-68.52	2995	20240620	3.01	7360	-58.08	20240418	2995	3.01	20240620	9800	-68.52	20230915	2995	3.01	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
32	20240625	101217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-20	5	-0.64	18784405	6090	46.47	3140	3140	3070	4045	2185	3115	3084.39	0.44	0	1762	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	399	-3.12	2.45	12	0.05	-992.00	1264.00	9800	20230915	-68.42	2995	20240620	3.34	7360	-57.95	20240418	2995	3.34	20240620	9800	-68.42	20230915	2995	3.34	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
33	20240625	091216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-25	5	-0.80	2375835	768	5.86	3140	3140	3070	4045	2185	3115	3093.11	0.44	0	142	3225	3170	3120	3065	3015	3145	3040	129	930	1000	2050	5	1	12889227	398	-3.11	2.44	12	0.01	-992.00	1264.00	9800	20230915	-68.47	2995	20240620	3.17	7360	-58.02	20240418	2995	3.17	20240620	9800	-68.47	20230915	2995	3.17	20240620	0.12	N	354200	1000	128 억		57257	N	N	0	N	00	N
34	20240624	161216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	-35	5	-1.11	40796210	13086	48.58	3160	3175	3070	4095	2205	3150	3117.55	0.47	0	-3322	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	401	-3.14	2.46	12	0.10	-992.00	1264.00	9800	20230915	-68.21	2995	20240620	4.01	7360	-57.68	20240418	2995	4.01	20240620	9800	-68.21	20230915	2995	4.01	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
35	20240624	151213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-25	5	-0.79	39739540	12746	47.32	3160	3175	3070	4095	2205	3150	3117.80	0.47	0	-3189	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	403	-3.15	2.47	12	0.10	-992.00	1264.00	9800	20230915	-68.11	2995	20240620	4.34	7360	-57.54	20240418	2995	4.34	20240620	9800	-68.11	20230915	2995	4.34	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
36	20240624	141214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-50	5	-1.59	38618490	12384	45.97	3160	3175	3070	4095	2205	3150	3118.42	0.47	0	-3232	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	400	-3.12	2.45	12	0.10	-992.00	1264.00	9800	20230915	-68.37	2995	20240620	3.51	7360	-57.88	20240418	2995	3.51	20240620	9800	-68.37	20230915	2995	3.51	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
37	20240624	131211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-40	5	-1.27	24476570	7819	29.03	3160	3175	3105	4095	2205	3150	3130.40	0.47	0	-3021	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	401	-3.14	2.46	12	0.06	-992.00	1264.00	9800	20230915	-68.27	2995	20240620	3.84	7360	-57.74	20240418	2995	3.84	20240620	9800	-68.27	20230915	2995	3.84	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
38	20240624	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-40	5	-1.27	22345280	7134	26.48	3160	3175	3105	4095	2205	3150	3132.22	0.47	0	-2893	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	401	-3.14	2.46	12	0.06	-992.00	1264.00	9800	20230915	-68.27	2995	20240620	3.84	7360	-57.74	20240418	2995	3.84	20240620	9800	-68.27	20230915	2995	3.84	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
39	20240624	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-10	5	-0.32	8506750	2696	10.01	3160	3175	3135	4095	2205	3150	3155.32	0.47	0	-1881	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	405	-3.17	2.48	12	0.02	-992.00	1264.00	9800	20230915	-67.96	2995	20240620	4.84	7360	-57.34	20240418	2995	4.84	20240620	9800	-67.96	20230915	2995	4.84	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
40	20240624	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3165	15	2	0.48	4246860	1343	4.99	3160	3175	3150	4095	2205	3150	3162.22	0.47	0	-570	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	408	-3.19	2.50	12	0.01	-992.00	1264.00	9800	20230915	-67.70	2995	20240620	5.68	7360	-57.00	20240418	2995	5.68	20240620	9800	-67.70	20230915	2995	5.68	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
41	20240624	091214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	10	2	0.32	964975	305	1.13	3160	3170	3160	4095	2205	3150	3163.85	0.47	0	-220	3290	3220	3165	3095	3040	3255	3130	129	945	1000	2070	5	1	12889227	407	-3.19	2.50	12	0.00	-992.00	1264.00	9800	20230915	-67.76	2995	20240620	5.51	7360	-57.07	20240418	2995	5.51	20240620	9800	-67.76	20230915	2995	5.51	20240620	0.12	N	354200	1000	128 억		60579	N	N	0	N	00	N
42	20240621	161132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	85174190	26936	31.62	3140	3235	3110	4085	2205	3145	3162.09	0.50	0	-4339	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	406	-3.18	2.49	12	0.21	-992.00	1264.00	9800	20230915	-67.86	2995	20240620	5.18	7360	-57.20	20240418	2995	5.18	20240620	9800	-67.86	20230915	2995	5.18	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
43	20240621	151133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	81446670	25752	30.23	3140	3235	3110	4085	2205	3145	3162.73	0.50	0	-4250	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	406	-3.18	2.49	12	0.20	-992.00	1264.00	9800	20230915	-67.86	2995	20240620	5.18	7360	-57.20	20240418	2995	5.18	20240620	9800	-67.86	20230915	2995	5.18	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
44	20240621	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	5	2	0.16	75583230	23880	28.03	3140	3235	3110	4085	2205	3145	3165.13	0.50	0	-4351	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	406	-3.18	2.49	12	0.19	-992.00	1264.00	9800	20230915	-67.86	2995	20240620	5.18	7360	-57.20	20240418	2995	5.18	20240620	9800	-67.86	20230915	2995	5.18	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
45	20240621	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	25	2	0.79	65710945	20736	24.34	3140	3235	3110	4085	2205	3145	3168.93	0.50	0	-3939	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	409	-3.20	2.51	12	0.16	-992.00	1264.00	9800	20230915	-67.65	2995	20240620	5.84	7360	-56.93	20240418	2995	5.84	20240620	9800	-67.65	20230915	2995	5.84	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
46	20240621	121136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3180	35	2	1.11	61519930	19408	22.78	3140	3235	3110	4085	2205	3145	3169.82	0.50	0	-4483	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	410	-3.21	2.52	12	0.15	-992.00	1264.00	9800	20230915	-67.55	2995	20240620	6.18	7360	-56.79	20240418	2995	6.18	20240620	9800	-67.55	20230915	2995	6.18	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
47	20240621	111134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3195	50	2	1.59	59273950	18699	21.95	3140	3235	3110	4085	2205	3145	3169.90	0.50	0	-4382	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	412	-3.22	2.53	12	0.15	-992.00	1264.00	9800	20230915	-67.40	2995	20240620	6.68	7360	-56.59	20240418	2995	6.68	20240620	9800	-67.40	20230915	2995	6.68	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
48	20240621	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	55	2	1.75	52047695	16426	19.28	3140	3235	3110	4085	2205	3145	3168.62	0.50	0	-4650	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	412	-3.23	2.53	12	0.13	-992.00	1264.00	9800	20230915	-67.35	2995	20240620	6.84	7360	-56.52	20240418	2995	6.84	20240620	9800	-67.35	20230915	2995	6.84	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
49	20240621	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	15	2	0.48	17949595	5698	6.69	3140	3175	3110	4085	2205	3145	3150.16	0.50	0	-3638	3411	3277	3136	3002	2861	3345	3070	129	940	1000	2070	5	1	12889227	407	-3.19	2.50	12	0.04	-992.00	1264.00	9800	20230915	-67.76	2995	20240620	5.51	7360	-57.07	20240418	2995	5.51	20240620	9800	-67.76	20230915	2995	5.51	20240620	0.13	N	354200	1000	128 억		64918	N	N	0	N	00	N
50	20240620	161127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3145	125	2	4.14	261433665	85076	228.37	3045	3270	2995	3925	2115	3020	3072.94	0.57	0	-7156	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	405	-3.17	2.49	12	0.66	-992.00	1264.00	9800	20230915	-67.91	2995	20240620	5.01	7360	-57.27	20240418	2995	5.01	20240620	9800	-67.91	20230915	2995	5.01	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
51	20240620	151124	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3140	120	2	3.97	253610465	82581	221.68	3045	3270	2995	3925	2115	3020	3071.05	0.57	0	-7035	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	405	-3.17	2.48	12	0.64	-992.00	1264.00	9800	20230915	-67.96	2995	20240620	4.84	7360	-57.34	20240418	2995	4.84	20240620	9800	-67.96	20230915	2995	4.84	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
52	20240620	141129	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3075	55	2	1.82	212841255	69543	186.68	3045	3270	2995	3925	2115	3020	3060.57	0.57	0	-5772	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	396	-3.10	2.43	12	0.54	-992.00	1264.00	9800	20230915	-68.62	2995	20240620	2.67	7360	-58.22	20240418	2995	2.67	20240620	9800	-68.62	20230915	2995	2.67	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
53	20240620	131128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3055	35	2	1.16	124895425	41272	110.79	3045	3065	2995	3925	2115	3020	3026.15	0.57	0	-5264	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	394	-3.08	2.42	12	0.32	-992.00	1264.00	9800	20230915	-68.83	2995	20240620	2.00	7360	-58.49	20240418	2995	2.00	20240620	9800	-68.83	20230915	2995	2.00	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
54	20240620	121127	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3055	35	2	1.16	120263485	39749	106.70	3045	3065	2995	3925	2115	3020	3025.57	0.57	0	-5002	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	394	-3.08	2.42	12	0.31	-992.00	1264.00	9800	20230915	-68.83	2995	20240620	2.00	7360	-58.49	20240418	2995	2.00	20240620	9800	-68.83	20230915	2995	2.00	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
55	20240620	111128	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3055	35	2	1.16	101586450	33601	90.20	3045	3065	2995	3925	2115	3020	3023.32	0.57	0	-4717	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	394	-3.08	2.42	12	0.26	-992.00	1264.00	9800	20230915	-68.83	2995	20240620	2.00	7360	-58.49	20240418	2995	2.00	20240620	9800	-68.83	20230915	2995	2.00	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
56	20240620	101130	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3010	-10	5	-0.33	37407110	12447	33.41	3045	3050	2995	3925	2115	3020	3005.31	0.57	0	-1740	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	388	-3.03	2.38	12	0.10	-992.00	1264.00	9800	20230915	-69.29	2995	20240620	0.50	7360	-59.10	20240418	2995	0.50	20240620	9800	-69.29	20230915	2995	0.50	20240620	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
57	20240620	091135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	20	2	0.66	2345075	771	2.07	3045	3050	3020	3925	2115	3020	3041.60	0.57	0	-688	3130	3075	3045	2990	2960	3060	2975	129	905	1000	1990	5	1	12889227	392	-3.06	2.41	12	0.01	-992.00	1264.00	9800	20230915	-68.98	3005	20240618	1.16	7360	-58.70	20240418	3005	1.16	20240618	9800	-68.98	20230915	3005	1.16	20240618	0.16	N	354200	1000	128 억		72888	N	N	0	N	00	N
58	20240619	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	0	3	0.00	113555840	37233	67.05	3025	3100	3015	3925	2115	3020	3049.87	0.59	0	-3851	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	389	-3.04	2.39	12	0.29	-992.00	1264.00	9800	20230915	-69.18	3005	20240618	0.50	7360	-58.97	20240418	3005	0.50	20240618	9800	-69.18	20230915	3005	0.50	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
59	20240619	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	30	2	0.99	105983370	34735	62.55	3025	3100	3020	3925	2115	3020	3051.20	0.59	0	-2861	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	393	-3.07	2.41	12	0.27	-992.00	1264.00	9800	20230915	-68.88	3005	20240618	1.50	7360	-58.56	20240418	3005	1.50	20240618	9800	-68.88	20230915	3005	1.50	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
60	20240619	141132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	35	2	1.16	89859610	29412	52.97	3025	3100	3020	3925	2115	3020	3055.20	0.59	0	-2240	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	394	-3.08	2.42	12	0.23	-992.00	1264.00	9800	20230915	-68.83	3005	20240618	1.66	7360	-58.49	20240418	3005	1.66	20240618	9800	-68.83	20230915	3005	1.66	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
61	20240619	131120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	40	2	1.32	86554975	28331	51.02	3025	3100	3020	3925	2115	3020	3055.13	0.59	0	-2123	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	394	-3.08	2.42	12	0.22	-992.00	1264.00	9800	20230915	-68.78	3005	20240618	1.83	7360	-58.42	20240418	3005	1.83	20240618	9800	-68.78	20230915	3005	1.83	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
62	20240619	121121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	5	2	0.17	79055880	25872	46.59	3025	3100	3020	3925	2115	3020	3055.65	0.59	0	-1718	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	390	-3.05	2.39	12	0.20	-992.00	1264.00	9800	20230915	-69.13	3005	20240618	0.67	7360	-58.90	20240418	3005	0.67	20240618	9800	-69.13	20230915	3005	0.67	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
63	20240619	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	25	2	0.83	64789170	21163	38.11	3025	3100	3025	3925	2115	3020	3061.44	0.59	0	-1784	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	392	-3.07	2.41	12	0.16	-992.00	1264.00	9800	20230915	-68.93	3005	20240618	1.33	7360	-58.63	20240418	3005	1.33	20240618	9800	-68.93	20230915	3005	1.33	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
64	20240619	101127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	70	2	2.32	38500085	12572	22.64	3025	3100	3025	3925	2115	3020	3062.37	0.59	0	-1571	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	398	-3.11	2.44	12	0.10	-992.00	1264.00	9800	20230915	-68.47	3005	20240618	2.83	7360	-58.02	20240418	3005	2.83	20240618	9800	-68.47	20230915	3005	2.83	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
65	20240619	091130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	30	2	0.99	12797040	4209	7.58	3025	3100	3025	3925	2115	3020	3040.40	0.59	0	1	3190	3105	3055	2970	2920	3080	2945	129	905	1000	1990	5	1	12889227	393	-3.07	2.41	12	0.03	-992.00	1264.00	9800	20230915	-68.88	3005	20240618	1.50	7360	-58.56	20240418	3005	1.50	20240618	9800	-68.88	20230915	3005	1.50	20240618	0.16	N	354200	1000	128 억		76577	N	N	0	N	00	N
66	20240618	161117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3020	-60	5	-1.95	167860395	55530	89.18	3140	3140	3005	4000	2160	3080	3022.88	0.62	0	-3948	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	389	-3.04	2.39	12	0.43	-992.00	1264.00	9800	20230915	-69.18	3005	20240618	0.50	7360	-58.97	20240418	3005	0.50	20240618	9800	-69.18	20230915	3005	0.50	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
67	20240618	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	-65	5	-2.11	165535650	54759	87.94	3140	3140	3005	4000	2160	3080	3022.99	0.62	0	-3892	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	389	-3.04	2.39	12	0.42	-992.00	1264.00	9800	20230915	-69.23	3005	20240618	0.33	7360	-59.04	20240418	3005	0.33	20240618	9800	-69.23	20230915	3005	0.33	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
68	20240618	141121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3015	-65	5	-2.11	136453800	45096	72.42	3140	3140	3005	4000	2160	3080	3025.85	0.62	0	-5290	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	389	-3.04	2.39	12	0.35	-992.00	1264.00	9800	20230915	-69.23	3005	20240618	0.33	7360	-59.04	20240418	3005	0.33	20240618	9800	-69.23	20230915	3005	0.33	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
69	20240618	131121	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3025	-55	5	-1.79	129893365	42924	68.93	3140	3140	3005	4000	2160	3080	3026.12	0.62	0	-5618	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	390	-3.05	2.39	12	0.33	-992.00	1264.00	9800	20230915	-69.13	3005	20240618	0.67	7360	-58.90	20240418	3005	0.67	20240618	9800	-69.13	20230915	3005	0.67	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
70	20240618	121118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3035	-45	5	-1.46	125625905	41515	66.67	3140	3140	3005	4000	2160	3080	3026.04	0.62	0	-5185	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	391	-3.06	2.40	12	0.32	-992.00	1264.00	9800	20230915	-69.03	3005	20240618	1.00	7360	-58.76	20240418	3005	1.00	20240618	9800	-69.03	20230915	3005	1.00	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
71	20240618	111118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3020	-60	5	-1.95	96317935	31789	51.05	3140	3140	3010	4000	2160	3080	3029.91	0.62	0	-4627	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	389	-3.04	2.39	12	0.25	-992.00	1264.00	9800	20230915	-69.18	3010	20240618	0.33	7360	-58.97	20240418	3010	0.33	20240618	9800	-69.18	20230915	3010	0.33	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
72	20240618	101118	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3045	-35	5	-1.14	59361155	19548	31.39	3140	3140	3010	4000	2160	3080	3036.69	0.62	0	-1723	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	392	-3.07	2.41	12	0.15	-992.00	1264.00	9800	20230915	-68.93	3010	20240618	1.16	7360	-58.63	20240418	3010	1.16	20240618	9800	-68.93	20230915	3010	1.16	20240618	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
73	20240618	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	0	3	0.00	5956070	1927	3.09	3140	3140	3045	4000	2160	3080	3090.85	0.62	0	-707	3246	3162	3096	3012	2946	3130	2980	129	920	1000	2030	5	1	12889227	397	-3.10	2.44	12	0.01	-992.00	1264.00	9800	20230915	-68.57	3030	20240617	1.65	7360	-58.15	20240418	3030	1.65	20240617	9800	-68.57	20230915	3030	1.65	20240617	0.16	N	354200	1000	128 억		80477	N	N	0	N	00	N
74	20240617	161109	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3080	-100	5	-3.14	191323440	62241	76.25	3180	3180	3030	4130	2230	3180	3073.91	0.63	0	-2184	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	397	-3.10	2.44	12	0.48	-992.00	1264.00	9800	20230915	-68.57	3030	20240617	1.65	7360	-58.15	20240418	3030	1.65	20240617	9800	-68.57	20230915	3030	1.65	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
75	20240617	151117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3080	-100	5	-3.14	184618130	60060	73.58	3180	3180	3030	4130	2230	3180	3073.89	0.63	0	-2040	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	397	-3.10	2.44	12	0.47	-992.00	1264.00	9800	20230915	-68.57	3030	20240617	1.65	7360	-58.15	20240418	3030	1.65	20240617	9800	-68.57	20230915	3030	1.65	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
76	20240617	141106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3085	-95	5	-2.99	160850785	52315	64.09	3180	3180	3030	4130	2230	3180	3074.66	0.63	0	-1601	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	398	-3.11	2.44	12	0.41	-992.00	1264.00	9800	20230915	-68.52	3030	20240617	1.82	7360	-58.08	20240418	3030	1.82	20240617	9800	-68.52	20230915	3030	1.82	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
77	20240617	131106	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3070	-110	5	-3.46	152712125	49665	60.84	3180	3180	3030	4130	2230	3180	3074.84	0.63	0	-815	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	396	-3.09	2.43	12	0.39	-992.00	1264.00	9800	20230915	-68.67	3030	20240617	1.32	7360	-58.29	20240418	3030	1.32	20240617	9800	-68.67	20230915	3030	1.32	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
78	20240617	121107	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3070	-110	5	-3.46	137155840	44587	54.62	3180	3180	3030	4130	2230	3180	3076.14	0.63	0	-1586	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	396	-3.09	2.43	12	0.35	-992.00	1264.00	9800	20230915	-68.67	3030	20240617	1.32	7360	-58.29	20240418	3030	1.32	20240617	9800	-68.67	20230915	3030	1.32	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
79	20240617	111058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3070	-110	5	-3.46	108415430	35226	43.15	3180	3180	3030	4130	2230	3180	3077.71	0.63	0	626	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	396	-3.09	2.43	12	0.27	-992.00	1264.00	9800	20230915	-68.67	3030	20240617	1.32	7360	-58.29	20240418	3030	1.32	20240617	9800	-68.67	20230915	3030	1.32	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
80	20240617	101058	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3080	-100	5	-3.14	84569720	27476	33.66	3180	3180	3030	4130	2230	3180	3077.95	0.63	0	1349	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	397	-3.10	2.44	12	0.21	-992.00	1264.00	9800	20230915	-68.57	3030	20240617	1.65	7360	-58.15	20240418	3030	1.65	20240617	9800	-68.57	20230915	3030	1.65	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
81	20240617	091101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3105	-75	5	-2.36	21311315	6857	8.40	3180	3180	3095	4130	2230	3180	3107.96	0.63	0	-334	3330	3255	3180	3105	3030	3217	3067	129	950	1000	2090	5	1	12889227	400	-3.13	2.46	12	0.05	-992.00	1264.00	9800	20230915	-68.32	3095	20240617	0.32	7360	-57.81	20240418	3095	0.32	20240617	9800	-68.32	20230915	3095	0.32	20240617	0.16	N	354200	1000	128 억		81240	N	N	0	N	00	N
82	20240614	160926	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3180	-45	5	-1.40	260454185	81558	205.72	3200	3255	3105	4190	2260	3225	3193.48	0.61	0	-28674	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	410	-3.21	2.52	12	0.63	-992.00	1264.00	9800	20230915	-67.55	3105	20240614	2.42	7360	-56.79	20240418	3105	2.42	20240614	9800	-67.55	20230915	3105	2.42	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
83	20240614	150929	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3225	0	3	0.00	169495320	53175	134.13	3200	3255	3105	4190	2260	3225	3187.50	0.61	0	-17258	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	416	-3.25	2.55	12	0.41	-992.00	1264.00	9800	20230915	-67.09	3105	20240614	3.86	7360	-56.18	20240418	3105	3.86	20240614	9800	-67.09	20230915	3105	3.86	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
84	20240614	140928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3210	-15	5	-0.47	95426000	30092	75.90	3200	3255	3105	4190	2260	3225	3171.14	0.61	0	-8368	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	414	-3.24	2.54	12	0.23	-992.00	1264.00	9800	20230915	-67.24	3105	20240614	3.38	7360	-56.39	20240418	3105	3.38	20240614	9800	-67.24	20230915	3105	3.38	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
85	20240614	130931	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3215	-10	5	-0.31	94522570	29810	75.19	3200	3255	3105	4190	2260	3225	3170.83	0.61	0	-8293	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	414	-3.24	2.54	12	0.23	-992.00	1264.00	9800	20230915	-67.19	3105	20240614	3.54	7360	-56.32	20240418	3105	3.54	20240614	9800	-67.19	20230915	3105	3.54	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
86	20240614	120935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3195	-30	5	-0.93	88479345	27920	70.43	3200	3255	3105	4190	2260	3225	3169.03	0.61	0	-7779	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	412	-3.22	2.53	12	0.22	-992.00	1264.00	9800	20230915	-67.40	3105	20240614	2.90	7360	-56.59	20240418	3105	2.90	20240614	9800	-67.40	20230915	3105	2.90	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
87	20240614	111047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3185	-40	5	-1.24	73088170	23060	58.17	3200	3255	3105	4190	2260	3225	3169.48	0.61	0	-6157	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	411	-3.21	2.52	12	0.18	-992.00	1264.00	9800	20230915	-67.50	3105	20240614	2.58	7360	-56.73	20240418	3105	2.58	20240614	9800	-67.50	20230915	3105	2.58	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
88	20240614	101047	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3185	-40	5	-1.24	68898825	21740	54.84	3200	3255	3105	4190	2260	3225	3169.22	0.61	0	-6149	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	411	-3.21	2.52	12	0.17	-992.00	1264.00	9800	20230915	-67.50	3105	20240614	2.58	7360	-56.73	20240418	3105	2.58	20240614	9800	-67.50	20230915	3105	2.58	20240614	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
89	20240614	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3205	-20	5	-0.62	5854355	1818	4.59	3200	3255	3200	4190	2260	3225	3220.22	0.61	0	12	3295	3260	3220	3185	3145	3240	3165	129	965	1000	2120	5	1	12889227	413	-3.23	2.54	12	0.01	-992.00	1264.00	9800	20230915	-67.30	3105	20240530	3.22	7360	-56.45	20240418	3105	3.22	20240530	9800	-67.30	20230915	3105	3.22	20240530	0.16	N	354200	1000	128 억		79056	N	N	0	N	00	N
90	20240613	161035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3225	-15	5	-0.46	127438240	39644	125.98	3240	3255	3180	4210	2270	3240	3214.57	0.58	0	2466	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	416	-3.25	2.55	12	0.31	-992.00	1264.00	9800	20230915	-67.09	3105	20240530	3.86	7360	-56.18	20240418	3105	3.86	20240530	9800	-67.09	20230915	3105	3.86	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
91	20240613	151053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	-10	5	-0.31	127180230	39564	125.73	3240	3255	3180	4210	2270	3240	3214.54	0.58	0	2455	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	416	-3.26	2.56	12	0.31	-992.00	1264.00	9800	20230915	-67.04	3105	20240530	4.03	7360	-56.11	20240418	3105	4.03	20240530	9800	-67.04	20230915	3105	4.03	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
92	20240613	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3245	5	2	0.15	121881970	37921	120.51	3240	3255	3180	4210	2270	3240	3214.10	0.58	0	2482	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	418	-3.27	2.57	12	0.29	-992.00	1264.00	9800	20230915	-66.89	3105	20240530	4.51	7360	-55.91	20240418	3105	4.51	20240530	9800	-66.89	20230915	3105	4.51	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
93	20240613	131039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-20	5	-0.62	104294240	32473	103.19	3240	3255	3180	4210	2270	3240	3211.72	0.58	0	3176	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	415	-3.25	2.55	12	0.25	-992.00	1264.00	9800	20230915	-67.14	3105	20240530	3.70	7360	-56.25	20240418	3105	3.70	20240530	9800	-67.14	20230915	3105	3.70	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
94	20240613	121043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-5	5	-0.15	94835530	29535	93.86	3240	3255	3180	4210	2270	3240	3210.95	0.58	0	2930	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	417	-3.26	2.56	12	0.23	-992.00	1264.00	9800	20230915	-66.99	3105	20240530	4.19	7360	-56.05	20240418	3105	4.19	20240530	9800	-66.99	20230915	3105	4.19	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
95	20240613	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-25	5	-0.77	75552915	23542	74.81	3240	3255	3180	4210	2270	3240	3209.28	0.58	0	866	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	414	-3.24	2.54	12	0.18	-992.00	1264.00	9800	20230915	-67.19	3105	20240530	3.54	7360	-56.32	20240418	3105	3.54	20240530	9800	-67.19	20230915	3105	3.54	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
96	20240613	101036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	-40	5	-1.23	56830710	17690	56.22	3240	3255	3200	4210	2270	3240	3212.59	0.58	0	601	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	412	-3.23	2.53	12	0.14	-992.00	1264.00	9800	20230915	-67.35	3105	20240530	3.06	7360	-56.52	20240418	3105	3.06	20240530	9800	-67.35	20230915	3105	3.06	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
97	20240613	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	0	3	0.00	4322650	1334	4.24	3240	3255	3240	4210	2270	3240	3240.37	0.58	0	445	3316	3277	3236	3197	3156	3297	3217	129	970	1000	2130	5	1	12889227	418	-3.27	2.56	12	0.01	-992.00	1264.00	9800	20230915	-66.94	3105	20240530	4.35	7360	-55.98	20240418	3105	4.35	20240530	9800	-66.94	20230915	3105	4.35	20240530	0.16	N	354200	1000	128 억		74402	N	N	0	N	00	N
98	20240612	161026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	10	2	0.31	101377175	31465	27.42	3230	3275	3195	4195	2265	3230	3221.90	0.56	0	1770	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	418	-3.27	2.56	12	0.24	-992.00	1264.00	9800	20230915	-66.94	3105	20240530	4.35	7360	-55.98	20240418	3105	4.35	20240530	9800	-66.94	20230915	3105	4.35	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
99	20240612	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3215	-15	5	-0.46	92082850	28588	24.91	3230	3275	3195	4195	2265	3230	3221.03	0.56	0	897	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	414	-3.24	2.54	12	0.22	-992.00	1264.00	9800	20230915	-67.19	3105	20240530	3.54	7360	-56.32	20240418	3105	3.54	20240530	9800	-67.19	20230915	3105	3.54	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
100	20240612	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	5	2	0.15	90212885	28008	24.41	3230	3275	3195	4195	2265	3230	3220.97	0.56	0	919	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	417	-3.26	2.56	12	0.22	-992.00	1264.00	9800	20230915	-66.99	3105	20240530	4.19	7360	-56.05	20240418	3105	4.19	20240530	9800	-66.99	20230915	3105	4.19	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
101	20240612	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	5	2	0.15	66500690	20620	17.97	3230	3275	3205	4195	2265	3230	3225.06	0.56	0	22	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	417	-3.26	2.56	12	0.16	-992.00	1264.00	9800	20230915	-66.99	3105	20240530	4.19	7360	-56.05	20240418	3105	4.19	20240530	9800	-66.99	20230915	3105	4.19	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
102	20240612	121032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	5	2	0.15	56083825	17385	15.15	3230	3275	3205	4195	2265	3230	3225.99	0.56	0	232	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	417	-3.26	2.56	12	0.13	-992.00	1264.00	9800	20230915	-66.99	3105	20240530	4.19	7360	-56.05	20240418	3105	4.19	20240530	9800	-66.99	20230915	3105	4.19	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
103	20240612	111030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	5	2	0.15	43027495	13328	11.61	3230	3275	3205	4195	2265	3230	3228.35	0.56	0	691	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	417	-3.26	2.56	12	0.10	-992.00	1264.00	9800	20230915	-66.99	3105	20240530	4.19	7360	-56.05	20240418	3105	4.19	20240530	9800	-66.99	20230915	3105	4.19	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
104	20240612	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3230	0	3	0.00	21846025	6761	5.89	3230	3275	3205	4195	2265	3230	3231.18	0.56	0	-288	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	416	-3.26	2.56	12	0.05	-992.00	1264.00	9800	20230915	-67.04	3105	20240530	4.03	7360	-56.11	20240418	3105	4.03	20240530	9800	-67.04	20230915	3105	4.03	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
105	20240612	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	20	2	0.62	5219315	1606	1.40	3230	3275	3230	4195	2265	3230	3249.88	0.56	0	-230	3610	3420	3280	3090	2950	3350	3020	129	965	1000	2130	5	1	12889227	419	-3.28	2.57	12	0.01	-992.00	1264.00	9800	20230915	-66.84	3105	20240530	4.67	7360	-55.84	20240418	3105	4.67	20240530	9800	-66.84	20230915	3105	4.67	20240530	0.18	N	354200	1000	128 억		72617	N	N	0	N	00	N
106	20240610	161022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-40	5	-1.19	85791615	25740	83.98	3360	3385	3320	4365	2355	3360	3333.01	0.53	0	-5391	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	428	-3.35	2.63	12	0.20	-992.00	1264.00	9800	20230915	-66.12	3105	20240530	6.92	7360	-54.89	20240418	3105	6.92	20240530	9800	-66.12	20230915	3105	6.92	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
107	20240610	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-40	5	-1.19	80710715	24210	78.99	3360	3385	3320	4365	2355	3360	3333.78	0.53	0	-5102	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	428	-3.35	2.63	12	0.19	-992.00	1264.00	9800	20230915	-66.12	3105	20240530	6.92	7360	-54.89	20240418	3105	6.92	20240530	9800	-66.12	20230915	3105	6.92	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
108	20240610	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	-35	5	-1.04	73388075	22007	71.80	3360	3385	3325	4365	2355	3360	3334.76	0.53	0	-5225	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	429	-3.35	2.63	12	0.17	-992.00	1264.00	9800	20230915	-66.07	3105	20240530	7.09	7360	-54.82	20240418	3105	7.09	20240530	9800	-66.07	20230915	3105	7.09	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
109	20240610	131023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-15	5	-0.45	66820210	20034	65.37	3360	3385	3325	4365	2355	3360	3335.34	0.53	0	-4495	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	431	-3.37	2.65	12	0.16	-992.00	1264.00	9800	20230915	-65.87	3105	20240530	7.73	7360	-54.55	20240418	3105	7.73	20240530	9800	-65.87	20230915	3105	7.73	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
110	20240610	121026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-25	5	-0.74	47784040	14316	46.71	3360	3385	3325	4365	2355	3360	3337.81	0.53	0	-4275	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	430	-3.36	2.64	12	0.11	-992.00	1264.00	9800	20230915	-65.97	3105	20240530	7.41	7360	-54.69	20240418	3105	7.41	20240530	9800	-65.97	20230915	3105	7.41	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
111	20240610	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-30	5	-0.89	40681635	12183	39.75	3360	3385	3330	4365	2355	3360	3339.21	0.53	0	-4307	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	429	-3.36	2.63	12	0.09	-992.00	1264.00	9800	20230915	-66.02	3105	20240530	7.25	7360	-54.76	20240418	3105	7.25	20240530	9800	-66.02	20230915	3105	7.25	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
112	20240610	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	-20	5	-0.60	28955665	8664	28.27	3360	3385	3330	4365	2355	3360	3342.07	0.53	0	-2886	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	431	-3.37	2.64	12	0.07	-992.00	1264.00	9800	20230915	-65.92	3105	20240530	7.57	7360	-54.62	20240418	3105	7.57	20240530	9800	-65.92	20230915	3105	7.57	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
113	20240610	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-5	5	-0.15	8024895	2387	7.79	3360	3385	3350	4365	2355	3360	3361.92	0.53	0	-1645	3493	3426	3383	3316	3273	3405	3295	129	1005	1000	2210	5	1	12889227	432	-3.38	2.65	12	0.02	-992.00	1264.00	9800	20230915	-65.77	3105	20240530	8.05	7360	-54.42	20240418	3105	8.05	20240530	9800	-65.77	20230915	3105	8.05	20240530	0.18	N	354200	1000	128 억		67944	N	N	0	N	00	N
114	20240607	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-55	5	-1.61	103458120	30649	49.33	3415	3450	3340	4435	2395	3415	3375.63	0.55	0	-3509	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	433	-3.39	2.66	12	0.24	-992.00	1264.00	9800	20230915	-65.71	3105	20240530	8.21	7360	-54.35	20240418	3105	8.21	20240530	9800	-65.71	20230915	3105	8.21	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
115	20240607	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-50	5	-1.46	96609865	28612	46.05	3415	3450	3340	4435	2395	3415	3376.55	0.55	0	-3368	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	434	-3.39	2.66	12	0.22	-992.00	1264.00	9800	20230915	-65.66	3105	20240530	8.37	7360	-54.28	20240418	3105	8.37	20240530	9800	-65.66	20230915	3105	8.37	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
116	20240607	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	-60	5	-1.76	89814440	26590	42.80	3415	3450	3340	4435	2395	3415	3377.75	0.55	0	-3159	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	432	-3.38	2.65	12	0.21	-992.00	1264.00	9800	20230915	-65.77	3105	20240530	8.05	7360	-54.42	20240418	3105	8.05	20240530	9800	-65.77	20230915	3105	8.05	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
117	20240607	131058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-55	5	-1.61	78815610	23314	37.52	3415	3450	3340	4435	2395	3415	3380.61	0.55	0	-2982	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	433	-3.39	2.66	12	0.18	-992.00	1264.00	9800	20230915	-65.71	3105	20240530	8.21	7360	-54.35	20240418	3105	8.21	20240530	9800	-65.71	20230915	3105	8.21	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
118	20240607	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-45	5	-1.32	68350920	20199	32.51	3415	3450	3340	4435	2395	3415	3383.88	0.55	0	-2741	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	434	-3.40	2.67	12	0.16	-992.00	1264.00	9800	20230915	-65.61	3105	20240530	8.53	7360	-54.21	20240418	3105	8.53	20240530	9800	-65.61	20230915	3105	8.53	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
119	20240607	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-45	5	-1.32	64299570	18999	30.58	3415	3450	3340	4435	2395	3415	3384.37	0.55	0	-3223	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	434	-3.40	2.67	12	0.15	-992.00	1264.00	9800	20230915	-65.61	3105	20240530	8.53	7360	-54.21	20240418	3105	8.53	20240530	9800	-65.61	20230915	3105	8.53	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
120	20240607	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-70	5	-2.05	34214430	10136	16.31	3415	3425	3345	4435	2395	3415	3375.54	0.55	0	-1379	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	431	-3.37	2.65	12	0.08	-992.00	1264.00	9800	20230915	-65.87	3105	20240530	7.73	7360	-54.55	20240418	3105	7.73	20240530	9800	-65.87	20230915	3105	7.73	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
121	20240607	091100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	-25	5	-0.73	6736960	1995	3.21	3415	3415	3355	4435	2395	3415	3376.92	0.55	0	99	3595	3505	3420	3330	3245	3462	3287	129	1020	1000	2250	5	1	12889227	437	-3.42	2.68	12	0.02	-992.00	1264.00	9800	20230915	-65.41	3105	20240530	9.18	7360	-53.94	20240418	3105	9.18	20240530	9800	-65.41	20230915	3105	9.18	20240530	0.18	N	354200	1000	128 억		70633	N	N	0	N	00	N
122	20240605	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	0	3	0.00	211728465	62047	85.49	3430	3510	3335	4435	2395	3415	3412.39	0.56	0	-2566	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	440	-3.44	2.70	12	0.48	-992.00	1264.00	9800	20230915	-65.15	3105	20240530	9.98	7360	-53.60	20240418	3105	9.98	20240530	9800	-65.15	20230915	3105	9.98	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
123	20240605	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	-35	5	-1.02	199160075	58351	80.40	3430	3510	3335	4435	2395	3415	3413.14	0.56	0	-1389	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	436	-3.41	2.67	12	0.45	-992.00	1264.00	9800	20230915	-65.51	3105	20240530	8.86	7360	-54.08	20240418	3105	8.86	20240530	9800	-65.51	20230915	3105	8.86	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
124	20240605	141055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	0	3	0.00	162738690	47601	65.59	3430	3510	3335	4435	2395	3415	3418.81	0.56	0	-2313	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	440	-3.44	2.70	12	0.37	-992.00	1264.00	9800	20230915	-65.15	3105	20240530	9.98	7360	-53.60	20240418	3105	9.98	20240530	9800	-65.15	20230915	3105	9.98	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
125	20240605	131055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	0	3	0.00	160495000	46944	64.68	3430	3510	3335	4435	2395	3415	3418.86	0.56	0	-2346	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	440	-3.44	2.70	12	0.36	-992.00	1264.00	9800	20230915	-65.15	3105	20240530	9.98	7360	-53.60	20240418	3105	9.98	20240530	9800	-65.15	20230915	3105	9.98	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
126	20240605	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	10	2	0.29	152248320	44526	61.35	3430	3510	3335	4435	2395	3415	3419.31	0.56	0	-2846	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	441	-3.45	2.71	12	0.35	-992.00	1264.00	9800	20230915	-65.05	3105	20240530	10.31	7360	-53.46	20240418	3105	10.31	20240530	9800	-65.05	20230915	3105	10.31	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
127	20240605	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	40	2	1.17	142911065	41809	57.61	3430	3510	3335	4435	2395	3415	3418.19	0.56	0	-2243	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	445	-3.48	2.73	12	0.32	-992.00	1264.00	9800	20230915	-64.74	3105	20240530	11.27	7360	-53.06	20240418	3105	11.27	20240530	9800	-64.74	20230915	3105	11.27	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
128	20240605	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-70	5	-2.05	60465385	17916	24.69	3430	3445	3335	4435	2395	3415	3374.94	0.56	0	-4976	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	431	-3.37	2.65	12	0.14	-992.00	1264.00	9800	20230915	-65.87	3105	20240530	7.73	7360	-54.55	20240418	3105	7.73	20240530	9800	-65.87	20230915	3105	7.73	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
129	20240605	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	15	2	0.44	7071705	2057	2.83	3430	3445	3415	4435	2395	3415	3437.87	0.56	0	-1238	3541	3477	3436	3372	3331	3457	3352	129	1020	1000	2250	5	1	12889227	442	-3.46	2.71	12	0.02	-992.00	1264.00	9800	20230915	-65.00	3105	20240530	10.47	7360	-53.40	20240418	3105	10.47	20240530	9800	-65.00	20230915	3105	10.47	20240530	0.23	N	354200	1000	128 억		71941	N	N	0	N	00	N
130	20240604	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	20	2	0.59	249339890	72324	19.77	3430	3500	3395	4410	2380	3395	3447.54	0.60	0	-9723	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	440	-3.44	2.70	12	0.56	-992.00	1264.00	9800	20230915	-65.15	3105	20240530	9.98	7360	-53.60	20240418	3105	9.98	20240530	9800	-65.15	20230915	3105	9.98	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
131	20240604	151043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	45	2	1.33	242571910	70345	19.23	3430	3500	3395	4410	2380	3395	3448.32	0.60	0	-9257	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	443	-3.47	2.72	12	0.55	-992.00	1264.00	9800	20230915	-64.90	3105	20240530	10.79	7360	-53.26	20240418	3105	10.79	20240530	9800	-64.90	20230915	3105	10.79	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
132	20240604	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	35	2	1.03	206194895	59772	16.34	3430	3500	3395	4410	2380	3395	3449.69	0.60	0	-6310	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	442	-3.46	2.71	12	0.46	-992.00	1264.00	9800	20230915	-65.00	3105	20240530	10.47	7360	-53.40	20240418	3105	10.47	20240530	9800	-65.00	20230915	3105	10.47	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
133	20240604	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	40	2	1.18	190589045	55224	15.10	3430	3500	3395	4410	2380	3395	3451.20	0.60	0	-5616	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	443	-3.46	2.72	12	0.43	-992.00	1264.00	9800	20230915	-64.95	3105	20240530	10.63	7360	-53.33	20240418	3105	10.63	20240530	9800	-64.95	20230915	3105	10.63	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
134	20240604	121040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	65	2	1.91	176275940	51072	13.96	3430	3500	3395	4410	2380	3395	3451.52	0.60	0	-4294	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	446	-3.49	2.74	12	0.40	-992.00	1264.00	9800	20230915	-64.69	3105	20240530	11.43	7360	-52.99	20240418	3105	11.43	20240530	9800	-64.69	20230915	3105	11.43	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
135	20240604	111037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	70	2	2.06	154400505	44716	12.22	3430	3500	3395	4410	2380	3395	3452.91	0.60	0	-4390	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	447	-3.49	2.74	12	0.35	-992.00	1264.00	9800	20230915	-64.64	3105	20240530	11.59	7360	-52.92	20240418	3105	11.59	20240530	9800	-64.64	20230915	3105	11.59	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
136	20240604	101040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	65	2	1.91	89659705	26109	7.14	3430	3485	3395	4410	2380	3395	3434.05	0.60	0	-4635	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	446	-3.49	2.74	12	0.20	-992.00	1264.00	9800	20230915	-64.69	3105	20240530	11.43	7360	-52.99	20240418	3105	11.43	20240530	9800	-64.69	20230915	3105	11.43	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
137	20240604	091039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	20	2	0.59	31281330	9168	2.51	3430	3445	3395	4410	2380	3395	3412.01	0.60	0	-1898	4018	3706	3523	3211	3028	3615	3120	129	1015	1000	2240	5	1	12889227	440	-3.44	2.70	12	0.07	-992.00	1264.00	9800	20230915	-65.15	3105	20240530	9.98	7360	-53.60	20240418	3105	9.98	20240530	9800	-65.15	20230915	3105	9.98	20240530	0.20	N	354200	1000	128 억		77918	N	N	0	N	00	N
138	20240603	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-140	5	-3.96	1292778590	365327	23.65	3605	3835	3340	4595	2475	3535	3538.74	0.47	0	15185	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	438	-3.42	2.69	12	2.83	-992.00	1264.00	9800	20230915	-65.36	3105	20240530	9.34	7360	-53.87	20240418	3105	9.34	20240530	9800	-65.36	20230915	3105	9.34	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
139	20240603	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-110	5	-3.11	1276323505	360487	23.34	3605	3835	3340	4595	2475	3535	3540.55	0.47	0	16145	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	441	-3.45	2.71	12	2.80	-992.00	1264.00	9800	20230915	-65.05	3105	20240530	10.31	7360	-53.46	20240418	3105	10.31	20240530	9800	-65.05	20230915	3105	10.31	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
140	20240603	141028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-105	5	-2.97	1206397720	339970	22.01	3605	3835	3340	4595	2475	3535	3548.54	0.47	0	15436	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	442	-3.46	2.71	12	2.64	-992.00	1264.00	9800	20230915	-65.00	3105	20240530	10.47	7360	-53.40	20240418	3105	10.47	20240530	9800	-65.00	20230915	3105	10.47	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
141	20240603	131028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	-90	5	-2.55	1158130850	325925	21.10	3605	3835	3340	4595	2475	3535	3553.37	0.47	0	15220	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	444	-3.47	2.73	12	2.53	-992.00	1264.00	9800	20230915	-64.85	3105	20240530	10.95	7360	-53.19	20240418	3105	10.95	20240530	9800	-64.85	20230915	3105	10.95	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
142	20240603	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-190	5	-5.37	1069135230	299789	19.41	3605	3835	3340	4595	2475	3535	3566.30	0.47	0	14314	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	431	-3.37	2.65	12	2.33	-992.00	1264.00	9800	20230915	-65.87	3105	20240530	7.73	7360	-54.55	20240418	3105	7.73	20240530	9800	-65.87	20230915	3105	7.73	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
143	20240603	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3395	-140	5	-3.96	979132035	273024	17.67	3605	3835	3365	4595	2475	3535	3586.26	0.47	0	13345	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	438	-3.42	2.69	12	2.12	-992.00	1264.00	9800	20230915	-65.36	3105	20240530	9.34	7360	-53.87	20240418	3105	9.34	20240530	9800	-65.36	20230915	3105	9.34	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
144	20240603	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-125	5	-3.54	876557180	242778	15.72	3605	3835	3410	4595	2475	3535	3610.54	0.47	0	12240	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	440	-3.44	2.70	12	1.88	-992.00	1264.00	9800	20230915	-65.20	3105	20240530	9.82	7360	-53.67	20240418	3105	9.82	20240530	9800	-65.20	20230915	3105	9.82	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N
145	20240603	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	135	2	3.82	488910305	132196	8.56	3605	3835	3555	4595	2475	3535	3698.42	0.47	0	10662	4331	3932	3536	3137	2741	4132	3337	129	1060	1000	2330	5	1	12889227	473	-3.70	2.90	12	1.03	-992.00	1264.00	9800	20230915	-62.55	3105	20240530	18.20	7360	-50.14	20240418	3105	18.20	20240530	9800	-62.55	20230915	3105	18.20	20240530	0.20	N	354200	1000	128 억		60245	N	N	0	N	00	N