KissMeData/050090/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	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	877	191	2	27.84	2596324836	3080862	1206.72	686	889	686	891	481	686	842.64	0.76	0	-29954	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	174	-3.93	0.95	12	15.57	-223.00	926.00	1690	20231123	-48.11	681	20240627	28.78	1456	-39.77	20240404	681	28.78	20240627	1690	-48.11	20231123	681	28.78	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
3	20240628	150542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	843	157	2	22.89	2226420662	2650612	1038.20	686	889	686	891	481	686	839.96	0.76	0	-24767	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	167	-3.78	0.91	12	13.40	-223.00	926.00	1690	20231123	-50.12	681	20240627	23.79	1456	-42.10	20240404	681	23.79	20240627	1690	-50.12	20231123	681	23.79	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
4	20240628	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	859	173	2	25.22	1975037509	2360291	924.49	686	889	686	891	481	686	836.78	0.76	0	-31741	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	170	-3.85	0.93	12	11.93	-223.00	926.00	1690	20231123	-49.17	681	20240627	26.14	1456	-41.00	20240404	681	26.14	20240627	1690	-49.17	20231123	681	26.14	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
5	20240628	130541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	865	179	2	26.09	1913242367	2288148	896.23	686	889	686	891	481	686	836.15	0.76	0	-33538	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	171	-3.88	0.93	12	11.57	-223.00	926.00	1690	20231123	-48.82	681	20240627	27.02	1456	-40.59	20240404	681	27.02	20240627	1690	-48.82	20231123	681	27.02	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
6	20240628	120540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	850	164	2	23.91	1836572420	2197752	860.82	686	889	686	891	481	686	835.66	0.76	0	-28912	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	168	-3.81	0.92	12	11.11	-223.00	926.00	1690	20231123	-49.70	681	20240627	24.82	1456	-41.62	20240404	681	24.82	20240627	1690	-49.70	20231123	681	24.82	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
7	20240628	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	855	169	2	24.64	1776450484	2127048	833.13	686	889	686	891	481	686	835.17	0.76	0	-27226	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	169	-3.83	0.92	12	10.75	-223.00	926.00	1690	20231123	-49.41	681	20240627	25.55	1456	-41.28	20240404	681	25.55	20240627	1690	-49.41	20231123	681	25.55	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
8	20240628	100529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	858	172	2	25.07	1471507185	1771243	693.77	686	889	686	891	481	686	830.78	0.76	0	-17864	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	170	-3.85	0.93	12	8.95	-223.00	926.00	1690	20231123	-49.23	681	20240627	25.99	1456	-41.07	20240404	681	25.99	20240627	1690	-49.23	20231123	681	25.99	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
9	20240628	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	708	22	2	3.21	22995934	33325	13.05	686	708	686	891	481	686	690.05	0.76	0	400	773	729	705	661	637	717	649	99	205	500	410	1	1	19784735	140	-3.17	0.76	12	0.17	-223.00	926.00	1690	20231123	-58.11	681	20240627	3.96	1456	-51.37	20240404	681	3.96	20240627	1690	-58.11	20231123	681	3.96	20240627	0.00	N	050090	500	98 억		149807	N	N	0	N	00	N
10	20240627	160525	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	686	-65	5	-8.66	179138728	253353	179.88	747	749	681	976	526	751	707.10	0.71	0	9270	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	136	-3.08	0.74	12	1.28	-223.00	926.00	1690	20231123	-59.41	681	20240627	0.73	1456	-52.88	20240404	681	0.73	20240627	1690	-59.41	20231123	681	0.73	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
11	20240627	150532	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	718	-33	5	-4.39	169946798	240270	170.59	747	749	681	976	526	751	707.32	0.71	0	15414	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	142	-3.22	0.78	12	1.21	-223.00	926.00	1690	20231123	-57.51	681	20240627	5.43	1456	-50.69	20240404	681	5.43	20240627	1690	-57.51	20231123	681	5.43	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
12	20240627	140528	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	702	-49	5	-6.52	140960655	199462	141.62	747	749	681	976	526	751	706.70	0.71	0	17740	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	139	-3.15	0.76	12	1.01	-223.00	926.00	1690	20231123	-58.46	681	20240627	3.08	1456	-51.79	20240404	681	3.08	20240627	1690	-58.46	20231123	681	3.08	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
13	20240627	130529	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	716	-35	5	-4.66	135401078	191550	136.00	747	749	681	976	526	751	706.87	0.71	0	19385	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	142	-3.21	0.77	12	0.97	-223.00	926.00	1690	20231123	-57.63	681	20240627	5.14	1456	-50.82	20240404	681	5.14	20240627	1690	-57.63	20231123	681	5.14	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
14	20240627	120531	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	717	-34	5	-4.53	119697633	169421	120.29	747	749	681	976	526	751	706.51	0.71	0	18120	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	142	-3.22	0.77	12	0.86	-223.00	926.00	1690	20231123	-57.57	681	20240627	5.29	1456	-50.76	20240404	681	5.29	20240627	1690	-57.57	20231123	681	5.29	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
15	20240627	110530	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	690	-61	5	-8.12	103637329	146742	104.19	747	749	681	976	526	751	706.26	0.71	0	17479	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	137	-3.09	0.75	12	0.74	-223.00	926.00	1690	20231123	-59.17	681	20240627	1.32	1456	-52.61	20240404	681	1.32	20240627	1690	-59.17	20231123	681	1.32	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
16	20240627	100530	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	700	-51	5	-6.79	80394717	113327	80.46	747	749	681	976	526	751	709.40	0.71	0	16139	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	138	-3.14	0.76	12	0.57	-223.00	926.00	1690	20231123	-58.58	681	20240627	2.79	1456	-51.92	20240404	681	2.79	20240627	1690	-58.58	20231123	681	2.79	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
17	20240627	090529	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	742	-9	5	-1.20	9625560	12938	9.19	747	749	727	976	526	751	743.98	0.71	0	-3539	812	781	766	735	720	774	728	99	225	500	450	1	1	19784735	147	-3.33	0.80	12	0.07	-223.00	926.00	1690	20231123	-56.09	727	20240627	2.06	1456	-49.04	20240404	727	2.06	20240627	1690	-56.09	20231123	727	2.06	20240627	0.00	N	050090	500	98 억		139739	N	N	0	N	01	N
18	20240626	160528	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	751	-50	5	-6.24	106609303	137365	44.48	797	797	751	1041	561	801	776.17	0.76	0	-12933	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	149	-3.37	0.81	12	0.69	-223.00	926.00	1690	20231123	-55.56	751	20240626	0.00	1456	-48.42	20240404	751	0.00	20240626	1690	-55.56	20231123	751	0.00	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
19	20240626	150529	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	770	-31	5	-3.87	94432004	121284	39.28	797	797	751	1041	561	801	778.60	0.76	0	-2253	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	152	-3.45	0.83	12	0.61	-223.00	926.00	1690	20231123	-54.44	751	20240626	2.53	1456	-47.12	20240404	751	2.53	20240626	1690	-54.44	20231123	751	2.53	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
20	20240626	140528	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	778	-23	5	-2.87	61207718	78245	25.34	797	797	770	1041	561	801	782.26	0.76	0	-4774	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	154	-3.49	0.84	12	0.40	-223.00	926.00	1690	20231123	-53.96	770	20240626	1.04	1456	-46.57	20240404	770	1.04	20240626	1690	-53.96	20231123	770	1.04	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
21	20240626	130529	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	790	-11	5	-1.37	55514752	70960	22.98	797	797	770	1041	561	801	782.34	0.76	0	-4405	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	156	-3.54	0.85	12	0.36	-223.00	926.00	1690	20231123	-53.25	770	20240626	2.60	1456	-45.74	20240404	770	2.60	20240626	1690	-53.25	20231123	770	2.60	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
22	20240626	120528	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	780	-21	5	-2.62	52985398	67762	21.94	797	797	770	1041	561	801	781.93	0.76	0	-2680	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	154	-3.50	0.84	12	0.34	-223.00	926.00	1690	20231123	-53.85	770	20240626	1.30	1456	-46.43	20240404	770	1.30	20240626	1690	-53.85	20231123	770	1.30	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
23	20240626	110529	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	785	-16	5	-2.00	50121768	64097	20.76	797	797	770	1041	561	801	781.97	0.76	0	-3050	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	155	-3.52	0.85	12	0.32	-223.00	926.00	1690	20231123	-53.55	770	20240626	1.95	1456	-46.09	20240404	770	1.95	20240626	1690	-53.55	20231123	770	1.95	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
24	20240626	100528	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	785	-16	5	-2.00	42659969	54579	17.67	797	797	770	1041	561	801	781.62	0.76	0	-3046	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	155	-3.52	0.85	12	0.28	-223.00	926.00	1690	20231123	-53.55	770	20240626	1.95	1456	-46.09	20240404	770	1.95	20240626	1690	-53.55	20231123	770	1.95	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
25	20240626	090528	54	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	783	-18	5	-2.25	18279874	23230	7.52	797	797	770	1041	561	801	786.91	0.76	0	484	919	860	824	765	729	842	747	99	240	500	480	1	1	19784735	155	-3.51	0.85	12	0.12	-223.00	926.00	1690	20231123	-53.67	770	20240626	1.69	1456	-46.22	20240404	770	1.69	20240626	1690	-53.67	20231123	770	1.69	20240626	0.00	N	050090	500	98 억		150171	N	N	0	N	01	N
26	20240625	160527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	801	-91	5	-10.20	250140264	308689	307.02	875	883	788	1159	625	892	810.34	0.72	0	12700	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	158	-3.59	0.87	12	1.56	-223.00	926.00	1690	20231123	-52.60	788	20240625	1.65	1456	-44.99	20240404	788	1.65	20240625	1690	-52.60	20231123	788	1.65	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
27	20240625	150528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	802	-90	5	-10.09	245398968	302774	301.14	875	883	788	1159	625	892	810.50	0.72	0	13479	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	159	-3.60	0.87	12	1.53	-223.00	926.00	1690	20231123	-52.54	788	20240625	1.78	1456	-44.92	20240404	788	1.78	20240625	1690	-52.54	20231123	788	1.78	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
28	20240625	140527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	815	-77	5	-8.63	182840817	224475	223.26	875	883	788	1159	625	892	814.53	0.72	0	33913	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	161	-3.65	0.88	12	1.13	-223.00	926.00	1690	20231123	-51.78	788	20240625	3.43	1456	-44.02	20240404	788	3.43	20240625	1690	-51.78	20231123	788	3.43	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
29	20240625	130528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	813	-79	5	-8.86	175312316	215211	214.05	875	883	788	1159	625	892	814.61	0.72	0	34012	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	161	-3.65	0.88	12	1.09	-223.00	926.00	1690	20231123	-51.89	788	20240625	3.17	1456	-44.16	20240404	788	3.17	20240625	1690	-51.89	20231123	788	3.17	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
30	20240625	120531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	811	-81	5	-9.08	169998385	208687	207.56	875	883	788	1159	625	892	814.61	0.72	0	34009	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	160	-3.64	0.88	12	1.05	-223.00	926.00	1690	20231123	-52.01	788	20240625	2.92	1456	-44.30	20240404	788	2.92	20240625	1690	-52.01	20231123	788	2.92	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
31	20240625	110531	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	815	-77	5	-8.63	157641827	193434	192.39	875	883	788	1159	625	892	814.96	0.72	0	29355	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	161	-3.65	0.88	12	0.98	-223.00	926.00	1690	20231123	-51.78	788	20240625	3.43	1456	-44.02	20240404	788	3.43	20240625	1690	-51.78	20231123	788	3.43	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
32	20240625	100527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	824	-68	5	-7.62	42791740	50551	50.28	875	883	824	1159	625	892	846.51	0.72	0	13791	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	163	-3.70	0.89	12	0.26	-223.00	926.00	1690	20231123	-51.24	824	20240625	0.00	1456	-43.41	20240404	824	0.00	20240625	1690	-51.24	20231123	824	0.00	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
33	20240625	090527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	872	-20	5	-2.24	5780589	6618	6.58	875	883	860	1159	625	892	873.46	0.72	0	-125	997	944	902	849	807	923	828	99	267	500	530	1	1	19784735	173	-3.91	0.94	12	0.03	-223.00	926.00	1690	20231123	-48.40	860	20240625	1.40	1456	-40.11	20240404	860	1.40	20240625	1690	-48.40	20231123	860	1.40	20240625	0.00	N	050090	500	98 억		142301	N	N	0	N	00	N
34	20240624	160525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	892	-65	5	-6.79	90307032	100539	184.01	955	955	860	1244	670	957	898.23	0.82	0	-17872	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	176	-4.00	0.96	12	0.51	-223.00	926.00	1690	20231123	-47.22	860	20240624	3.72	1456	-38.74	20240404	860	3.72	20240624	1690	-47.22	20231123	860	3.72	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
35	20240624	150526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	888	-69	5	-7.21	80497891	89363	163.55	955	955	860	1244	670	957	900.80	0.82	0	-13721	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	176	-3.98	0.96	12	0.45	-223.00	926.00	1690	20231123	-47.46	860	20240624	3.26	1456	-39.01	20240404	860	3.26	20240624	1690	-47.46	20231123	860	3.26	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
36	20240624	140527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	886	-71	5	-7.42	73643753	81596	149.34	955	955	860	1244	670	957	902.54	0.82	0	-10721	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	175	-3.97	0.96	12	0.41	-223.00	926.00	1690	20231123	-47.57	860	20240624	3.02	1456	-39.15	20240404	860	3.02	20240624	1690	-47.57	20231123	860	3.02	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
37	20240624	130525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	891	-66	5	-6.90	72523528	80332	147.02	955	955	860	1244	670	957	902.80	0.82	0	-9780	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	176	-4.00	0.96	12	0.41	-223.00	926.00	1690	20231123	-47.28	860	20240624	3.60	1456	-38.80	20240404	860	3.60	20240624	1690	-47.28	20231123	860	3.60	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
38	20240624	120526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	890	-67	5	-7.00	65064865	71903	131.60	955	955	860	1244	670	957	904.90	0.82	0	-8016	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	176	-3.99	0.96	12	0.36	-223.00	926.00	1690	20231123	-47.34	860	20240624	3.49	1456	-38.87	20240404	860	3.49	20240624	1690	-47.34	20231123	860	3.49	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
39	20240624	110528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	890	-67	5	-7.00	64594052	71374	130.63	955	955	860	1244	670	957	905.01	0.82	0	-8006	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	176	-3.99	0.96	12	0.36	-223.00	926.00	1690	20231123	-47.34	860	20240624	3.49	1456	-38.87	20240404	860	3.49	20240624	1690	-47.34	20231123	860	3.49	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
40	20240624	100526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	895	-62	5	-6.48	41131287	44950	82.27	955	955	893	1244	670	957	915.05	0.82	0	-862	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	177	-4.01	0.97	12	0.23	-223.00	926.00	1690	20231123	-47.04	893	20240624	0.22	1456	-38.53	20240404	893	0.22	20240624	1690	-47.04	20231123	893	0.22	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
41	20240624	090526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	952	-5	5	-0.52	9473830	10098	18.48	955	955	900	1244	670	957	938.19	0.82	0	-1129	1025	991	958	924	891	974	907	99	287	500	570	1	1	19784735	188	-4.27	1.03	12	0.05	-223.00	926.00	1690	20231123	-43.67	900	20240624	5.78	1456	-34.62	20240404	900	5.78	20240624	1690	-43.67	20231123	900	5.78	20240624	0.00	N	050090	500	98 억		162418	N	N	0	N	00	N
42	20240621	160509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	957	-39	5	-3.92	52813675	54411	619.50	980	992	925	1294	698	996	970.64	0.83	0	-1516	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	189	-4.29	1.03	12	0.28	-223.00	926.00	1690	20231123	-43.37	925	20240621	3.46	1456	-34.27	20240404	925	3.46	20240621	1690	-43.37	20231123	925	3.46	20240621	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
43	20240621	150509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	968	-28	5	-2.81	47449787	48816	555.80	980	992	925	1294	698	996	972.01	0.83	0	-193	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	192	-4.34	1.05	12	0.25	-223.00	926.00	1690	20231123	-42.72	925	20240621	4.65	1456	-33.52	20240404	925	4.65	20240621	1690	-42.72	20231123	925	4.65	20240621	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
44	20240621	140510	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	969	-27	5	-2.71	43311381	44542	507.14	980	992	925	1294	698	996	972.37	0.83	0	44	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	192	-4.35	1.05	12	0.23	-223.00	926.00	1690	20231123	-42.66	925	20240621	4.76	1456	-33.45	20240404	925	4.76	20240621	1690	-42.66	20231123	925	4.76	20240621	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
45	20240621	130511	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	962	-34	5	-3.41	34314227	35248	401.32	980	992	925	1294	698	996	973.51	0.83	0	1029	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	190	-4.31	1.04	12	0.18	-223.00	926.00	1690	20231123	-43.08	925	20240621	4.00	1456	-33.93	20240404	925	4.00	20240621	1690	-43.08	20231123	925	4.00	20240621	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
46	20240621	120512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	958	-38	5	-3.82	30582203	31371	357.18	980	992	925	1294	698	996	974.86	0.83	0	973	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	190	-4.30	1.03	12	0.16	-223.00	926.00	1690	20231123	-43.31	925	20240621	3.57	1456	-34.20	20240404	925	3.57	20240621	1690	-43.31	20231123	925	3.57	20240621	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
47	20240621	110511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	983	-13	5	-1.31	9491285	9639	109.75	980	992	977	1294	698	996	984.68	0.83	0	190	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	194	-4.41	1.06	12	0.05	-223.00	926.00	1690	20231123	-41.83	965	20231020	1.87	1456	-32.49	20240404	970	1.34	20240116	1690	-41.83	20231123	965	1.87	20231020	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
48	20240621	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	-4	5	-0.40	5616475	5704	64.94	980	992	977	1294	698	996	984.66	0.83	0	-270	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	196	-4.45	1.07	12	0.03	-223.00	926.00	1690	20231123	-41.30	965	20231020	2.80	1456	-31.87	20240404	970	2.27	20240116	1690	-41.30	20231123	965	2.80	20231020	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
49	20240621	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	982	-14	5	-1.41	2702320	2758	31.40	980	982	977	1294	698	996	979.81	0.83	0	-170	1004	1000	995	991	986	997	988	99	298	500	590	1	1	19784735	194	-4.40	1.06	12	0.01	-223.00	926.00	1690	20231123	-41.89	965	20231020	1.76	1456	-32.55	20240404	970	1.24	20240116	1690	-41.89	20231123	965	1.76	20231020	0.00	N	050090	500	98 억		163934	N	N	0	N	00	N
50	20240620	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-4	5	-0.40	8713258	8782	37.27	999	999	990	1300	700	1000	992.17	0.83	0	-80	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	197	-4.47	1.08	12	0.04	-223.00	926.00	1690	20231123	-41.07	965	20231020	3.21	1456	-31.59	20240404	970	2.68	20240116	1690	-41.07	20231123	965	3.21	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
51	20240620	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-4	5	-0.40	8397388	8464	35.92	999	999	990	1300	700	1000	992.13	0.83	0	-60	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	197	-4.47	1.08	12	0.04	-223.00	926.00	1690	20231123	-41.07	965	20231020	3.21	1456	-31.59	20240404	970	2.68	20240116	1690	-41.07	20231123	965	3.21	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
52	20240620	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-7	5	-0.70	7169656	7231	30.68	999	999	990	1300	700	1000	991.52	0.83	0	-60	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	196	-4.45	1.07	12	0.04	-223.00	926.00	1690	20231123	-41.24	965	20231020	2.90	1456	-31.80	20240404	970	2.37	20240116	1690	-41.24	20231123	965	2.90	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
53	20240620	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-7	5	-0.70	6975801	7036	29.86	999	999	990	1300	700	1000	991.44	0.83	0	-60	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	196	-4.45	1.07	12	0.04	-223.00	926.00	1690	20231123	-41.24	965	20231020	2.90	1456	-31.80	20240404	970	2.37	20240116	1690	-41.24	20231123	965	2.90	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
54	20240620	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-6	5	-0.60	6674670	6733	28.57	999	999	990	1300	700	1000	991.34	0.83	0	-60	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	197	-4.46	1.07	12	0.03	-223.00	926.00	1690	20231123	-41.18	965	20231020	3.01	1456	-31.73	20240404	970	2.47	20240116	1690	-41.18	20231123	965	3.01	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
55	20240620	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-7	5	-0.70	6392603	6449	27.37	999	999	990	1300	700	1000	991.25	0.83	0	-60	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	196	-4.45	1.07	12	0.03	-223.00	926.00	1690	20231123	-41.24	965	20231020	2.90	1456	-31.80	20240404	970	2.37	20240116	1690	-41.24	20231123	965	2.90	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
56	20240620	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-9	5	-0.90	2319698	2336	9.91	999	999	990	1300	700	1000	993.02	0.83	0	-60	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	196	-4.44	1.07	12	0.01	-223.00	926.00	1690	20231123	-41.36	965	20231020	2.69	1456	-31.94	20240404	970	2.16	20240116	1690	-41.36	20231123	965	2.69	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
57	20240620	090515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-7	5	-0.70	570984	572	2.43	999	999	993	1300	700	1000	998.22	0.83	0	-70	1006	1002	996	992	986	1005	995	99	300	500	600	1	1	19784735	196	-4.45	1.07	12	0.00	-223.00	926.00	1690	20231123	-41.24	965	20231020	2.90	1456	-31.80	20240404	970	2.37	20240116	1690	-41.24	20231123	965	2.90	20231020	0.00	N	050090	500	98 억		164014	N	N	0	N	00	N
58	20240619	160507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	3	2	0.30	23391890	23566	143.70	995	1000	990	1296	698	997	992.61	0.82	0	1608	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	198	-4.48	1.08	12	0.12	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
59	20240619	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-1	5	-0.10	22010574	22176	135.22	995	997	990	1296	698	997	992.54	0.82	0	1718	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.11	-223.00	926.00	1690	20231123	-41.07	965	20231020	3.21	1456	-31.59	20240404	970	2.68	20240116	1690	-41.07	20231123	965	3.21	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
60	20240619	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-2	5	-0.20	20868120	21027	128.21	995	997	990	1296	698	997	992.44	0.82	0	1738	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.11	-223.00	926.00	1690	20231123	-41.12	965	20231020	3.11	1456	-31.66	20240404	970	2.58	20240116	1690	-41.12	20231123	965	3.11	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
61	20240619	130506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	0	3	0.00	20520801	20678	126.09	995	997	990	1296	698	997	992.40	0.82	0	1651	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.10	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
62	20240619	120505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-1	5	-0.10	19695620	19849	121.03	995	997	990	1296	698	997	992.27	0.82	0	1651	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.10	-223.00	926.00	1690	20231123	-41.07	965	20231020	3.21	1456	-31.59	20240404	970	2.68	20240116	1690	-41.07	20231123	965	3.21	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
63	20240619	110507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-2	5	-0.20	19339147	19491	118.85	995	997	990	1296	698	997	992.21	0.82	0	1877	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.10	-223.00	926.00	1690	20231123	-41.12	965	20231020	3.11	1456	-31.66	20240404	970	2.58	20240116	1690	-41.12	20231123	965	3.11	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
64	20240619	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	0	3	0.00	9968315	10041	61.23	995	997	990	1296	698	997	992.76	0.82	0	1240	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.05	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
65	20240619	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	991	-6	5	-0.60	2851219	2871	17.51	995	995	990	1296	698	997	993.11	0.82	0	-267	1008	1002	996	990	984	1005	993	99	299	500	590	1	1	19784735	196	-4.44	1.07	12	0.01	-223.00	926.00	1690	20231123	-41.36	965	20231020	2.69	1456	-31.94	20240404	970	2.16	20240116	1690	-41.36	20231123	965	2.69	20231020	0.00	N	050090	500	98 억		162396	N	N	0	N	00	N
66	20240618	160503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	0	3	0.00	16343740	16400	116.10	994	1002	990	1296	698	997	996.57	0.81	0	2420	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.08	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
67	20240618	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	0	3	0.00	15688711	15743	111.45	994	1002	990	1296	698	997	996.55	0.81	0	2520	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.08	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
68	20240618	140503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	3	2	0.30	14412072	14463	102.39	994	1002	990	1296	698	997	996.48	0.81	0	2520	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	198	-4.48	1.08	12	0.07	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
69	20240618	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	0	3	0.00	11804847	11848	83.87	994	1002	990	1296	698	997	996.36	0.81	0	593	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.06	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
70	20240618	120506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-3	5	-0.30	11473685	11515	81.52	994	1002	990	1296	698	997	996.41	0.81	0	593	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.06	-223.00	926.00	1690	20231123	-41.18	965	20231020	3.01	1456	-31.73	20240404	970	2.47	20240116	1690	-41.18	20231123	965	3.01	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
71	20240618	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	5	2	0.50	9707092	9741	68.96	994	1002	990	1296	698	997	996.52	0.81	0	593	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	198	-4.49	1.08	12	0.05	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
72	20240618	100505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-3	5	-0.30	7068938	7104	50.29	994	1000	990	1296	698	997	995.06	0.81	0	593	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.04	-223.00	926.00	1690	20231123	-41.18	965	20231020	3.01	1456	-31.73	20240404	970	2.47	20240116	1690	-41.18	20231123	965	3.01	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
73	20240618	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	0	3	0.00	6010722	6039	42.75	994	1000	990	1296	698	997	995.32	0.81	0	593	1003	1000	997	994	991	1001	995	99	299	500	590	1	1	19784735	197	-4.47	1.08	12	0.03	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		159976	N	N	0	N	00	N
74	20240617	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	-7	5	-0.70	14070597	14126	31.67	995	1000	994	1305	703	1004	996.08	0.81	0	-140	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	197	-4.47	1.08	12	0.07	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
75	20240617	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	-8	5	-0.80	13441128	13495	30.25	995	1000	994	1305	703	1004	996.01	0.81	0	87	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	197	-4.47	1.08	12	0.07	-223.00	926.00	1690	20231123	-41.07	965	20231020	3.21	1456	-31.59	20240404	970	2.68	20240116	1690	-41.07	20231123	965	3.21	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
76	20240617	140458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-4	5	-0.40	12838713	12891	28.90	995	1000	994	1305	703	1004	995.94	0.81	0	87	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.07	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
77	20240617	130459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-4	5	-0.40	12306833	12358	27.70	995	1000	994	1305	703	1004	995.86	0.81	0	87	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.06	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
78	20240617	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	997	-7	5	-0.70	6722293	6751	15.13	995	1000	994	1305	703	1004	995.75	0.81	0	87	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	197	-4.47	1.08	12	0.03	-223.00	926.00	1690	20231123	-41.01	965	20231020	3.32	1456	-31.52	20240404	970	2.78	20240116	1690	-41.01	20231123	965	3.32	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
79	20240617	110457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-4	5	-0.40	5291268	5316	11.92	995	1000	994	1305	703	1004	995.35	0.81	0	87	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.03	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
80	20240617	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-9	5	-0.90	4831644	4855	10.88	995	1000	994	1305	703	1004	995.19	0.81	0	69	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	197	-4.46	1.07	12	0.02	-223.00	926.00	1690	20231123	-41.12	965	20231020	3.11	1456	-31.66	20240404	970	2.58	20240116	1690	-41.12	20231123	965	3.11	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
81	20240617	090500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-5	5	-0.50	1666709	1675	3.76	995	999	995	1305	703	1004	995.05	0.81	0	-244	1030	1016	1003	989	976	1024	997	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.01	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		160116	N	N	0	N	00	N
82	20240614	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	6	2	0.60	44648956	44600	200.63	998	1017	990	1297	699	998	1001.10	0.82	0	-2902	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	199	-4.50	1.08	12	0.23	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
83	20240614	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	2	2	0.20	44151161	44102	198.39	998	1017	990	1297	699	998	1001.11	0.82	0	-2746	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	198	-4.48	1.08	12	0.22	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
84	20240614	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	2	2	0.20	43660436	43611	196.18	998	1017	990	1297	699	998	1001.13	0.82	0	-2745	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	198	-4.48	1.08	12	0.22	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
85	20240614	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1016	18	2	1.80	41079485	41036	184.60	998	1017	990	1297	699	998	1001.06	0.82	0	-2684	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	201	-4.56	1.10	12	0.21	-223.00	926.00	1690	20231123	-39.88	965	20231020	5.28	1456	-30.22	20240404	970	4.74	20240116	1690	-39.88	20231123	965	5.28	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
86	20240614	120424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	8	2	0.80	35907891	35898	161.48	998	1006	990	1297	699	998	1000.28	0.82	0	-2684	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	199	-4.51	1.09	12	0.18	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
87	20240614	110451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	-6	5	-0.60	20862698	20896	94.00	998	1006	990	1297	699	998	998.41	0.82	0	-2684	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	196	-4.45	1.07	12	0.11	-223.00	926.00	1690	20231123	-41.30	965	20231020	2.80	1456	-31.87	20240404	970	2.27	20240116	1690	-41.30	20231123	965	2.80	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
88	20240614	100451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	4	2	0.40	15005525	15032	67.62	998	1002	991	1297	699	998	998.24	0.82	0	-1013	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	198	-4.49	1.08	12	0.08	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
89	20240614	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-3	5	-0.30	2046820	2051	9.23	998	998	995	1297	699	998	997.96	0.82	0	0	1012	1005	1001	994	990	1003	992	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.01	-223.00	926.00	1690	20231123	-41.12	965	20231020	3.11	1456	-31.66	20240404	970	2.58	20240116	1690	-41.12	20231123	965	3.11	20231020	0.00	N	050090	500	98 억		163018	N	N	0	N	00	N
90	20240613	160448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	998	-3	5	-0.30	21726333	21727	91.87	1000	1008	997	1301	701	1001	999.97	0.80	0	4581	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	197	-4.48	1.08	12	0.11	-223.00	926.00	1690	20231123	-40.95	965	20231020	3.42	1456	-31.46	20240404	970	2.89	20240116	1690	-40.95	20231123	965	3.42	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
91	20240613	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	1	2	0.10	20713097	20712	87.58	1000	1008	997	1301	701	1001	1000.05	0.80	0	5095	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.49	1.08	12	0.10	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
92	20240613	140450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	1	2	0.10	20190053	20190	85.37	1000	1008	997	1301	701	1001	1000.00	0.80	0	5095	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.49	1.08	12	0.10	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
93	20240613	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	2	2	0.20	20178068	20178	85.32	1000	1008	997	1301	701	1001	1000.00	0.80	0	5095	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.10	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
94	20240613	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	2	2	0.20	18074127	18070	76.41	1000	1008	999	1301	701	1001	1000.23	0.80	0	4754	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.09	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
95	20240613	110447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-2	5	-0.20	18043034	18039	76.27	1000	1008	999	1301	701	1001	1000.22	0.80	0	4754	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.48	1.08	12	0.09	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
96	20240613	100449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1003	2	2	0.20	15754984	15751	66.60	1000	1008	999	1301	701	1001	1000.25	0.80	0	4754	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.50	1.08	12	0.08	-223.00	926.00	1690	20231123	-40.65	965	20231020	3.94	1456	-31.11	20240404	970	3.40	20240116	1690	-40.65	20231123	965	3.94	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
97	20240613	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-1	5	-0.10	7653000	7653	32.36	1000	1000	1000	1301	701	1001	1000.00	0.80	0	-1088	1019	1009	1002	992	985	1015	998	99	300	500	600	1	1	19784735	198	-4.48	1.08	12	0.04	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		158438	N	N	0	N	00	N
98	20240612	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-11	5	-1.09	23733292	23648	129.63	1000	1012	995	1315	709	1012	1003.61	0.80	0	-261	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	198	-4.49	1.08	12	0.12	-223.00	926.00	1690	20231123	-40.77	965	20231020	3.73	1456	-31.25	20240404	970	3.20	20240116	1690	-40.77	20231123	965	3.73	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
99	20240612	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-13	5	-1.28	21381973	21298	116.75	1000	1012	995	1315	709	1012	1003.94	0.80	0	-88	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	198	-4.48	1.08	12	0.11	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
100	20240612	140448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-12	5	-1.19	20308059	20223	110.86	1000	1012	995	1315	709	1012	1004.21	0.80	0	-160	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	198	-4.48	1.08	12	0.10	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
101	20240612	130446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1011	-1	5	-0.10	19744301	19660	107.77	1000	1012	995	1315	709	1012	1004.29	0.80	0	-160	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	200	-4.53	1.09	12	0.10	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
102	20240612	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1011	-1	5	-0.10	16823679	16766	91.91	1000	1011	995	1315	709	1012	1003.44	0.80	0	-191	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	200	-4.53	1.09	12	0.08	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
103	20240612	110444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1006	-6	5	-0.59	8797173	8792	48.20	1000	1007	995	1315	709	1012	1000.59	0.80	0	62	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	199	-4.51	1.09	12	0.04	-223.00	926.00	1690	20231123	-40.47	965	20231020	4.25	1456	-30.91	20240404	970	3.71	20240116	1690	-40.47	20231123	965	4.25	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
104	20240612	100446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	-5	5	-0.49	8355117	8350	45.77	1000	1007	995	1315	709	1012	1000.61	0.80	0	0	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	199	-4.52	1.09	12	0.04	-223.00	926.00	1690	20231123	-40.41	965	20231020	4.35	1456	-30.84	20240404	970	3.81	20240116	1690	-40.41	20231123	965	4.35	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
105	20240612	090446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-17	5	-1.68	5021475	5028	27.56	1000	1000	995	1315	709	1012	998.70	0.80	0	0	1036	1024	1007	995	978	1030	1001	99	303	500	600	1	1	19784735	197	-4.46	1.07	12	0.03	-223.00	926.00	1690	20231123	-41.12	965	20231020	3.11	1456	-31.66	20240404	970	2.58	20240116	1690	-41.12	20231123	965	3.11	20231020	0.00	N	050090	500	98 억		158699	N	N	0	N	00	N
106	20240610	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-4	5	-0.40	19678509	19656	55.81	994	1022	994	1305	703	1004	1001.15	0.77	0	837	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.10	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
107	20240610	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-3	5	-0.30	18765888	18744	53.22	994	1022	994	1305	703	1004	1001.17	0.77	0	997	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	198	-4.49	1.08	12	0.09	-223.00	926.00	1690	20231123	-40.77	965	20231020	3.73	1456	-31.25	20240404	970	3.20	20240116	1690	-40.77	20231123	965	3.73	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
108	20240610	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	5	2	0.50	15192759	15172	43.08	994	1022	994	1305	703	1004	1001.37	0.77	0	-296	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	200	-4.52	1.09	12	0.08	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
109	20240610	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1001	-3	5	-0.30	15038597	15018	42.64	994	1022	994	1305	703	1004	1001.37	0.77	0	-296	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	198	-4.49	1.08	12	0.08	-223.00	926.00	1690	20231123	-40.77	965	20231020	3.73	1456	-31.25	20240404	970	3.20	20240116	1690	-40.77	20231123	965	3.73	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
110	20240610	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	4	2	0.40	13330801	13321	37.82	994	1022	994	1305	703	1004	1000.74	0.77	0	-158	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	199	-4.52	1.09	12	0.07	-223.00	926.00	1690	20231123	-40.36	965	20231020	4.46	1456	-30.77	20240404	970	3.92	20240116	1690	-40.36	20231123	965	4.46	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
111	20240610	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1008	4	2	0.40	12946993	12940	36.74	994	1022	994	1305	703	1004	1000.54	0.77	0	-158	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	199	-4.52	1.09	12	0.07	-223.00	926.00	1690	20231123	-40.36	965	20231020	4.46	1456	-30.77	20240404	970	3.92	20240116	1690	-40.36	20231123	965	4.46	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
112	20240610	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-4	5	-0.40	11356735	11371	32.28	994	1009	994	1305	703	1004	998.75	0.77	0	-138	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	198	-4.48	1.08	12	0.06	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
113	20240610	090448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	0	3	0.00	11125590	11141	31.63	994	1004	994	1305	703	1004	998.62	0.77	0	-103	1044	1023	1009	988	974	1034	999	99	301	500	600	1	1	19784735	199	-4.50	1.08	12	0.06	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	0.00	N	050090	500	98 억		152967	N	N	0	N	00	N
114	20240607	160457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1004	10	2	1.01	35622497	35221	42.74	995	1030	995	1292	696	994	1011.40	0.80	0	-6251	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	199	-4.50	1.08	12	0.18	-223.00	926.00	1690	20231123	-40.59	965	20231020	4.04	1456	-31.04	20240404	970	3.51	20240116	1690	-40.59	20231123	965	4.04	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
115	20240607	150501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	11	2	1.11	34881049	34483	41.85	995	1030	995	1292	696	994	1011.54	0.80	0	-6245	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	199	-4.51	1.09	12	0.17	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
116	20240607	140459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1011	17	2	1.71	34168852	33776	40.99	995	1030	995	1292	696	994	1011.63	0.80	0	-6245	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	200	-4.53	1.09	12	0.17	-223.00	926.00	1690	20231123	-40.18	965	20231020	4.77	1456	-30.56	20240404	970	4.23	20240116	1690	-40.18	20231123	965	4.77	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
117	20240607	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	18	2	1.81	31173264	30813	37.39	995	1030	995	1292	696	994	1011.69	0.80	0	-6198	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	200	-4.54	1.09	12	0.16	-223.00	926.00	1690	20231123	-40.12	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	1690	-40.12	20231123	965	4.87	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
118	20240607	120458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1018	24	2	2.41	29128698	28792	34.94	995	1030	995	1292	696	994	1011.69	0.80	0	-6019	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	201	-4.57	1.10	12	0.15	-223.00	926.00	1690	20231123	-39.76	965	20231020	5.49	1456	-30.08	20240404	970	4.95	20240116	1690	-39.76	20231123	965	5.49	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
119	20240607	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	28	2	2.82	29055328	28720	34.85	995	1030	995	1292	696	994	1011.68	0.80	0	-6019	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	202	-4.58	1.10	12	0.15	-223.00	926.00	1690	20231123	-39.53	965	20231020	5.91	1456	-29.81	20240404	970	5.36	20240116	1690	-39.53	20231123	965	5.91	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
120	20240607	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	18	2	1.81	22520176	22262	27.02	995	1030	995	1292	696	994	1011.60	0.80	0	-6095	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	200	-4.54	1.09	12	0.11	-223.00	926.00	1690	20231123	-40.12	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	1690	-40.12	20231123	965	4.87	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
121	20240607	090455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	996	2	2	0.20	3059547	3074	3.73	995	996	995	1292	696	994	995.30	0.80	0	-266	1030	1011	996	977	962	1004	970	99	298	500	590	1	1	19784735	197	-4.47	1.08	12	0.02	-223.00	926.00	1690	20231123	-41.07	965	20231020	3.21	1456	-31.59	20240404	970	2.68	20240116	1690	-41.07	20231123	965	3.21	20231020	0.00	N	050090	500	98 억		159218	N	N	0	N	00	N
122	20240605	160454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-5	5	-0.50	81724853	82400	111.97	997	1015	981	1298	700	999	991.81	0.75	0	10975	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.42	-223.00	926.00	1690	20231123	-41.18	965	20231020	3.01	1456	-31.73	20240404	970	2.47	20240116	1690	-41.18	20231123	965	3.01	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
123	20240605	150451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-5	5	-0.50	80082973	80746	109.73	997	1015	981	1298	700	999	991.79	0.75	0	11214	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.41	-223.00	926.00	1690	20231123	-41.18	965	20231020	3.01	1456	-31.73	20240404	970	2.47	20240116	1690	-41.18	20231123	965	3.01	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
124	20240605	140453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	989	-10	5	-1.00	76676224	77313	105.06	997	1015	981	1298	700	999	991.76	0.75	0	11395	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	196	-4.43	1.07	12	0.39	-223.00	926.00	1690	20231123	-41.48	965	20231020	2.49	1456	-32.07	20240404	970	1.96	20240116	1690	-41.48	20231123	965	2.49	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
125	20240605	130455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	993	-6	5	-0.60	73069201	73652	100.09	997	1015	981	1298	700	999	992.09	0.75	0	11808	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	196	-4.45	1.07	12	0.37	-223.00	926.00	1690	20231123	-41.24	965	20231020	2.90	1456	-31.80	20240404	970	2.37	20240116	1690	-41.24	20231123	965	2.90	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
126	20240605	120453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	995	-4	5	-0.40	54009017	54320	73.82	997	1015	981	1298	700	999	994.27	0.75	0	6371	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	197	-4.46	1.07	12	0.27	-223.00	926.00	1690	20231123	-41.12	965	20231020	3.11	1456	-31.66	20240404	970	2.58	20240116	1690	-41.12	20231123	965	3.11	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
127	20240605	110455	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	0	3	0.00	53706607	54017	73.40	997	1015	981	1298	700	999	994.25	0.75	0	6391	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	198	-4.48	1.08	12	0.27	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
128	20240605	100454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1007	8	2	0.80	32731152	32873	44.67	997	1013	981	1298	700	999	995.68	0.75	0	7016	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	199	-4.52	1.09	12	0.17	-223.00	926.00	1690	20231123	-40.41	965	20231020	4.35	1456	-30.84	20240404	970	3.81	20240116	1690	-40.41	20231123	965	4.35	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
129	20240605	090454	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	984	-15	5	-1.50	10332524	10416	14.15	997	997	981	1298	700	999	991.99	0.75	0	-685	1029	1014	997	982	965	1005	973	99	299	500	590	1	1	19784735	195	-4.41	1.06	12	0.05	-223.00	926.00	1690	20231123	-41.78	965	20231020	1.97	1456	-32.42	20240404	970	1.44	20240116	1690	-41.78	20231123	965	1.97	20231020	0.00	N	050090	500	98 억		148175	N	N	0	N	00	N
130	20240604	160450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-11	5	-1.09	73078854	73587	278.34	1002	1012	980	1313	707	1010	993.09	0.78	0	-6471	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	198	-4.48	1.08	12	0.37	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
131	20240604	150450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-11	5	-1.09	71789308	72296	273.45	1002	1012	980	1313	707	1010	992.99	0.78	0	-6201	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	198	-4.48	1.08	12	0.37	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
132	20240604	140452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-10	5	-0.99	70877206	71383	270.00	1002	1012	980	1313	707	1010	992.91	0.78	0	-5822	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	198	-4.48	1.08	12	0.36	-223.00	926.00	1690	20231123	-40.83	965	20231020	3.63	1456	-31.32	20240404	970	3.09	20240116	1690	-40.83	20231123	965	3.63	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
133	20240604	130449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1012	2	2	0.20	69498206	70004	264.79	1002	1012	980	1313	707	1010	992.77	0.78	0	-5768	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	200	-4.54	1.09	12	0.35	-223.00	926.00	1690	20231123	-40.12	965	20231020	4.87	1456	-30.49	20240404	970	4.33	20240116	1690	-40.12	20231123	965	4.87	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
134	20240604	120449	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	999	-11	5	-1.09	51824245	52289	197.78	1002	1005	980	1313	707	1010	991.11	0.78	0	-7919	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	198	-4.48	1.08	12	0.26	-223.00	926.00	1690	20231123	-40.89	965	20231020	3.52	1456	-31.39	20240404	970	2.99	20240116	1690	-40.89	20231123	965	3.52	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
135	20240604	110446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	-18	5	-1.78	46140189	46598	176.25	1002	1005	980	1313	707	1010	990.18	0.78	0	-3086	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	196	-4.45	1.07	12	0.24	-223.00	926.00	1690	20231123	-41.30	965	20231020	2.80	1456	-31.87	20240404	970	2.27	20240116	1690	-41.30	20231123	965	2.80	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
136	20240604	100448	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	992	-18	5	-1.78	40703199	41096	155.44	1002	1005	980	1313	707	1010	990.44	0.78	0	-3302	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	196	-4.45	1.07	12	0.21	-223.00	926.00	1690	20231123	-41.30	965	20231020	2.80	1456	-31.87	20240404	970	2.27	20240116	1690	-41.30	20231123	965	2.80	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
137	20240604	090450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1002	-8	5	-0.79	7018950	7024	26.57	1002	1002	994	1313	707	1010	999.28	0.78	0	-3896	1029	1019	1012	1002	995	1016	999	99	303	500	600	1	1	19784735	198	-4.49	1.08	12	0.04	-223.00	926.00	1690	20231123	-40.71	965	20231020	3.83	1456	-31.18	20240404	970	3.30	20240116	1690	-40.71	20231123	965	3.83	20231020	0.00	N	050090	500	98 억		154602	N	N	0	N	00	N
138	20240603	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	-1	5	-0.10	26709951	26431	90.74	1011	1022	1005	1314	708	1011	1010.53	0.76	0	4229	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	200	-4.53	1.09	12	0.13	-223.00	926.00	1690	20231123	-40.24	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
139	20240603	150446	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1010	-1	5	-0.10	26211011	25937	89.04	1011	1022	1005	1314	708	1011	1010.54	0.76	0	4190	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	200	-4.53	1.09	12	0.13	-223.00	926.00	1690	20231123	-40.24	965	20231020	4.66	1456	-30.63	20240404	970	4.12	20240116	1690	-40.24	20231123	965	4.66	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
140	20240603	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1017	6	2	0.59	23579879	23348	80.16	1011	1022	1005	1314	708	1011	1009.88	0.76	0	4178	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	201	-4.56	1.10	12	0.12	-223.00	926.00	1690	20231123	-39.82	965	20231020	5.39	1456	-30.15	20240404	970	4.85	20240116	1690	-39.82	20231123	965	5.39	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
141	20240603	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	11	2	1.09	23142056	22918	78.68	1011	1022	1005	1314	708	1011	1009.71	0.76	0	4205	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	202	-4.58	1.10	12	0.12	-223.00	926.00	1690	20231123	-39.53	965	20231020	5.91	1456	-29.81	20240404	970	5.36	20240116	1690	-39.53	20231123	965	5.91	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
142	20240603	120444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	-2	5	-0.20	19436354	19261	66.13	1011	1017	1005	1314	708	1011	1008.99	0.76	0	4205	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	200	-4.52	1.09	12	0.10	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
143	20240603	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1009	-2	5	-0.20	18801161	18633	63.97	1011	1017	1005	1314	708	1011	1008.90	0.76	0	4195	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	200	-4.52	1.09	12	0.09	-223.00	926.00	1690	20231123	-40.30	965	20231020	4.56	1456	-30.70	20240404	970	4.02	20240116	1690	-40.30	20231123	965	4.56	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
144	20240603	100440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-6	5	-0.59	15362785	15220	52.25	1011	1017	1005	1314	708	1011	1009.25	0.76	0	1940	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	199	-4.51	1.09	12	0.08	-223.00	926.00	1690	20231123	-40.53	965	20231020	4.15	1456	-30.98	20240404	970	3.61	20240116	1690	-40.53	20231123	965	4.15	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N
145	20240603	090439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1015	4	2	0.40	5339415	5279	18.12	1011	1017	1011	1314	708	1011	1011.56	0.76	0	-420	1033	1022	1012	1001	991	1017	996	99	303	500	600	1	1	19784735	201	-4.55	1.10	12	0.03	-223.00	926.00	1690	20231123	-39.94	965	20231020	5.18	1456	-30.29	20240404	970	4.64	20240116	1690	-39.94	20231123	965	5.18	20231020	0.00	N	050090	500	98 억		150373	N	N	0	N	00	N