KissMeData/408920/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	161315	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-15	5	-0.60	268864300	108532	505.29	2480	2545	2445	3250	1750	2500	2477.28	0.27	0	-7515	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1074	20.20	1.81	12	0.25	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	3450	-27.97	20230628	2260	9.96	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
3	20240628	151330	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	-40	5	-1.60	240412555	97013	451.66	2480	2545	2445	3250	1750	2500	2478.15	0.27	0	-5196	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1064	20.00	1.79	12	0.22	123.00	1372.00	4000	20230622	-38.50	2260	20240415	8.85	2560	-3.91	20240613	2260	8.85	20240415	3450	-28.70	20230628	2260	8.85	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
4	20240628	141328	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	-45	5	-1.80	215907255	87068	405.36	2480	2545	2445	3250	1750	2500	2479.75	0.27	0	-3876	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1061	19.96	1.79	12	0.20	123.00	1372.00	4000	20230622	-38.62	2260	20240415	8.63	2560	-4.10	20240613	2260	8.63	20240415	3450	-28.84	20230628	2260	8.63	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
5	20240628	131327	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2445	-55	5	-2.20	67217355	27235	126.80	2480	2505	2445	3250	1750	2500	2468.05	0.27	0	15	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1057	19.88	1.78	12	0.06	123.00	1372.00	4000	20230622	-38.88	2260	20240415	8.19	2560	-4.49	20240613	2260	8.19	20240415	3450	-29.13	20230628	2260	8.19	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
6	20240628	121324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	-40	5	-1.60	53023470	21441	99.82	2480	2505	2455	3250	1750	2500	2472.99	0.27	0	-73	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1064	20.00	1.79	12	0.05	123.00	1372.00	4000	20230622	-38.50	2260	20240415	8.85	2560	-3.91	20240613	2260	8.85	20240415	3450	-28.70	20230628	2260	8.85	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
7	20240628	111303	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-10	5	-0.40	34656055	13984	65.11	2480	2505	2460	3250	1750	2500	2478.26	0.27	0	752	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1076	20.24	1.81	12	0.03	123.00	1372.00	4000	20230622	-37.75	2260	20240415	10.18	2560	-2.73	20240613	2260	10.18	20240415	3450	-27.83	20230628	2260	10.18	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
8	20240628	101259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-5	5	-0.20	10102685	4052	18.86	2480	2505	2480	3250	1750	2500	2493.26	0.27	0	-1	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1079	20.28	1.82	12	0.01	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	3450	-27.68	20230628	2260	10.40	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
9	20240628	091304	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	5	2	0.20	275425	111	0.52	2480	2505	2480	3250	1750	2500	2481.31	0.27	0	0	2536	2517	2496	2477	2456	2520	2480	43	750	100	1750	5	1	43232455	1083	20.37	1.83	12	0.00	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	3450	-27.39	20230628	2260	10.84	20240415	0.98	N	408920	100	43 억		115471	N	N	0	N	00	N
10	20240627	161252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	0	3	0.00	53416055	21479	87.23	2500	2515	2475	3250	1750	2500	2486.90	0.27	0	-1405	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1081	20.33	1.82	12	0.05	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	3450	-27.54	20230628	2260	10.62	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
11	20240627	151259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-5	5	-0.20	48805555	19634	79.74	2500	2515	2475	3250	1750	2500	2485.77	0.27	0	-1005	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1079	20.28	1.82	12	0.05	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	3450	-27.68	20230628	2260	10.40	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
12	20240627	141257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-15	5	-0.60	24053290	9674	39.29	2500	2515	2475	3250	1750	2500	2486.39	0.27	0	-986	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1074	20.20	1.81	12	0.02	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	3450	-27.97	20230628	2260	9.96	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
13	20240627	131257	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-15	5	-0.60	20197380	8118	32.97	2500	2515	2475	3250	1750	2500	2487.97	0.27	0	-103	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1074	20.20	1.81	12	0.02	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	3450	-27.97	20230628	2260	9.96	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
14	20240627	121259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-15	5	-0.60	19608585	7881	32.01	2500	2515	2475	3250	1750	2500	2488.08	0.27	0	-103	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1074	20.20	1.81	12	0.02	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	3450	-27.97	20230628	2260	9.96	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
15	20240627	111259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2480	-20	5	-0.80	15000695	6023	24.46	2500	2515	2475	3250	1750	2500	2490.57	0.27	0	-6	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1072	20.16	1.81	12	0.01	123.00	1372.00	4000	20230622	-38.00	2260	20240415	9.73	2560	-3.12	20240613	2260	9.73	20240415	3450	-28.12	20230628	2260	9.73	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
16	20240627	101258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	15	2	0.60	10914180	4381	17.79	2500	2515	2480	3250	1750	2500	2491.25	0.27	0	76	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1087	20.45	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
17	20240627	091259	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-5	5	-0.20	2858290	1150	4.67	2500	2505	2480	3250	1750	2500	2485.47	0.27	0	126	2530	2515	2500	2485	2470	2507	2477	43	750	100	1750	5	1	43232455	1079	20.28	1.82	12	0.00	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	3450	-27.68	20230628	2260	10.40	20240415	0.99	N	408920	100	43 억		116846	N	N	0	N	00	N
18	20240626	161254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-5	5	-0.20	61543950	24622	258.74	2510	2515	2485	3255	1755	2505	2499.55	0.27	0	1209	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1081	20.33	1.82	12	0.06	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	3450	-27.54	20230628	2260	10.62	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
19	20240626	151258	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-5	5	-0.20	58302170	23324	245.10	2510	2515	2490	3255	1755	2505	2499.66	0.27	0	1184	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1081	20.33	1.82	12	0.05	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	3450	-27.54	20230628	2260	10.62	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
20	20240626	141255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-10	5	-0.40	38982365	15573	163.65	2510	2515	2495	3255	1755	2505	2503.20	0.27	0	830	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1079	20.28	1.82	12	0.04	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	3450	-27.68	20230628	2260	10.40	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
21	20240626	131255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	0	3	0.00	32680205	13048	137.12	2510	2515	2495	3255	1755	2505	2504.61	0.27	0	637	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1083	20.37	1.83	12	0.03	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	3450	-27.39	20230628	2260	10.84	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
22	20240626	121252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	30140665	12034	126.46	2510	2515	2495	3255	1755	2505	2504.63	0.27	0	390	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1085	20.41	1.83	12	0.03	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	3450	-27.25	20230628	2260	11.06	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
23	20240626	111256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	16317115	6523	68.55	2510	2510	2495	3255	1755	2505	2501.47	0.27	0	375	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1085	20.41	1.83	12	0.02	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	3450	-27.25	20230628	2260	11.06	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
24	20240626	101252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-10	5	-0.40	3968840	1588	16.69	2510	2510	2495	3255	1755	2505	2499.27	0.27	0	-11	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1079	20.28	1.82	12	0.00	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	3450	-27.68	20230628	2260	10.40	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
25	20240626	091256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	5	2	0.20	55160	22	0.23	2510	2510	2500	3255	1755	2505	2507.27	0.27	0	-11	2535	2520	2510	2495	2485	2515	2490	43	750	100	1750	5	1	43232455	1085	20.41	1.83	12	0.00	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	3450	-27.25	20230628	2260	11.06	20240415	1.01	N	408920	100	43 억		115637	N	N	0	N	00	N
26	20240625	161251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-15	5	-0.60	23876660	9515	25.89	2510	2525	2500	3275	1765	2520	2509.37	0.27	0	852	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1083	20.37	1.83	12	0.02	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	3450	-27.39	20230628	2260	10.84	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
27	20240625	151250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-5	5	-0.20	22095090	8805	23.96	2510	2525	2500	3275	1765	2520	2509.38	0.27	0	864	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1087	20.45	1.83	12	0.02	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
28	20240625	141253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-5	5	-0.20	11435510	4555	12.39	2510	2525	2500	3275	1765	2520	2510.54	0.27	0	355	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1087	20.45	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
29	20240625	131254	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	-10	5	-0.40	7176220	2857	7.77	2510	2525	2500	3275	1765	2520	2511.80	0.27	0	275	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1085	20.41	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	3450	-27.25	20230628	2260	11.06	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
30	20240625	121256	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-5	5	-0.20	6319130	2516	6.85	2510	2525	2500	3275	1765	2520	2511.58	0.27	0	234	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1087	20.45	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
31	20240625	111255	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-5	5	-0.20	3714960	1476	4.02	2510	2525	2505	3275	1765	2520	2516.91	0.27	0	-4	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1087	20.45	1.83	12	0.00	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
32	20240625	101253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	0	3	0.00	3712445	1475	4.01	2510	2525	2505	3275	1765	2520	2516.91	0.27	0	-4	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1089	20.49	1.84	12	0.00	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	3450	-26.96	20230628	2260	11.50	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
33	20240625	091251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	0	3	0.00	1803155	715	1.95	2510	2525	2510	3275	1765	2520	2521.90	0.27	0	-23	2543	2531	2508	2496	2473	2537	2502	43	755	100	1760	5	1	43232455	1089	20.49	1.84	12	0.00	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	3450	-26.96	20230628	2260	11.50	20240415	1.01	N	408920	100	43 억		114789	N	N	0	N	00	N
34	20240624	161252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	5	2	0.20	88785975	35470	37.87	2520	2520	2485	3265	1765	2515	2503.13	0.26	0	1092	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1089	20.49	1.84	12	0.08	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	3450	-26.96	20230628	2260	11.50	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
35	20240624	151248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	77402080	30951	33.04	2520	2520	2485	3265	1765	2515	2500.79	0.26	0	1257	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1087	20.45	1.83	12	0.07	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
36	20240624	141250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	61313825	24530	26.19	2520	2520	2485	3265	1765	2515	2499.54	0.26	0	1169	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1087	20.45	1.83	12	0.06	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
37	20240624	131247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-10	5	-0.40	58478240	23400	24.98	2520	2520	2485	3265	1765	2515	2499.07	0.26	0	1196	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1083	20.37	1.83	12	0.05	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	3450	-27.39	20230628	2260	10.84	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
38	20240624	121248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	29369775	11732	12.52	2520	2520	2485	3265	1765	2515	2503.39	0.26	0	1080	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1087	20.45	1.83	12	0.03	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
39	20240624	111250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	19456270	7785	8.31	2520	2520	2485	3265	1765	2515	2499.20	0.26	0	1080	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1087	20.45	1.83	12	0.02	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
40	20240624	101249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	0	3	0.00	13656890	5469	5.84	2520	2520	2485	3265	1765	2515	2497.15	0.26	0	962	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1087	20.45	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	3450	-27.10	20230628	2260	11.28	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
41	20240624	091249	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-10	5	-0.40	5781820	2319	2.48	2520	2520	2485	3265	1765	2515	2493.24	0.26	0	1251	2571	2542	2496	2467	2421	2557	2482	43	750	100	1760	5	1	43232455	1083	20.37	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	3450	-27.39	20230628	2260	10.84	20240415	1.03	N	408920	100	43 억		113697	N	N	0	N	00	N
42	20240621	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	15	2	0.60	233721335	93628	162.41	2500	2525	2450	3250	1750	2500	2496.28	0.25	0	6690	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1087	20.45	1.83	12	0.22	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	4000	-37.12	20230622	2260	11.28	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
43	20240621	151205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	25	2	1.00	226259185	90668	157.27	2500	2525	2450	3250	1750	2500	2495.47	0.25	0	6690	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1092	20.53	1.84	12	0.21	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2560	-1.37	20240613	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
44	20240621	141204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-15	5	-0.60	209449935	83966	145.65	2500	2525	2450	3250	1750	2500	2494.46	0.25	0	6523	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1074	20.20	1.81	12	0.19	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	4000	-37.88	20230622	2260	9.96	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
45	20240621	131206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	5	2	0.20	186906130	74929	129.97	2500	2525	2450	3250	1750	2500	2494.44	0.25	0	5904	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1083	20.37	1.83	12	0.17	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	4000	-37.38	20230622	2260	10.84	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
46	20240621	121209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-10	5	-0.40	173813095	69680	120.87	2500	2525	2450	3250	1750	2500	2494.45	0.25	0	5818	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1076	20.24	1.81	12	0.16	123.00	1372.00	4000	20230622	-37.75	2260	20240415	10.18	2560	-2.73	20240613	2260	10.18	20240415	4000	-37.75	20230622	2260	10.18	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
47	20240621	111206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	20	2	0.80	159753300	64061	111.12	2500	2525	2450	3250	1750	2500	2493.77	0.25	0	5499	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1089	20.49	1.84	12	0.15	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	4000	-37.00	20230622	2260	11.50	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
48	20240621	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-10	5	-0.40	28009915	11319	19.63	2500	2500	2450	3250	1750	2500	2474.59	0.25	0	-71	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1076	20.24	1.81	12	0.03	123.00	1372.00	4000	20230622	-37.75	2260	20240415	10.18	2560	-2.73	20240613	2260	10.18	20240415	4000	-37.75	20230622	2260	10.18	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
49	20240621	091209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-5	5	-0.20	542435	217	0.38	2500	2500	2495	3250	1750	2500	2499.70	0.25	0	-20	2543	2521	2483	2461	2423	2532	2472	43	750	100	1750	5	1	43232455	1079	20.28	1.82	12	0.00	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	1.01	N	408920	100	43 억		106726	N	N	0	N	00	N
50	20240620	161200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	15	2	0.60	142735815	57633	64.05	2485	2505	2445	3230	1740	2485	2476.63	0.24	0	10969	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1081	20.33	1.82	12	0.13	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	4000	-37.50	20230622	2260	10.62	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
51	20240620	151157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	15	2	0.60	140519625	56746	63.07	2485	2505	2445	3230	1740	2485	2476.29	0.24	0	10989	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1081	20.33	1.82	12	0.13	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	4000	-37.50	20230622	2260	10.62	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
52	20240620	141203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	10	2	0.40	103821085	42039	46.72	2485	2495	2445	3230	1740	2485	2469.64	0.24	0	8458	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1079	20.28	1.82	12	0.10	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
53	20240620	131201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	10	2	0.40	87747870	35586	39.55	2485	2495	2445	3230	1740	2485	2465.80	0.24	0	5623	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1079	20.28	1.82	12	0.08	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
54	20240620	121201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	10	2	0.40	79527130	32288	35.89	2485	2495	2445	3230	1740	2485	2463.06	0.24	0	4166	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1079	20.28	1.82	12	0.07	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
55	20240620	111201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	-15	5	-0.60	59776035	24333	27.04	2485	2485	2445	3230	1740	2485	2456.58	0.24	0	2727	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1068	20.08	1.80	12	0.06	123.00	1372.00	4000	20230622	-38.25	2260	20240415	9.29	2560	-3.52	20240613	2260	9.29	20240415	4000	-38.25	20230622	2260	9.29	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
56	20240620	101203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2475	-10	5	-0.40	35070675	14280	15.87	2485	2485	2445	3230	1740	2485	2455.93	0.24	0	2122	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1070	20.12	1.80	12	0.03	123.00	1372.00	4000	20230622	-38.12	2260	20240415	9.51	2560	-3.32	20240613	2260	9.51	20240415	4000	-38.12	20230622	2260	9.51	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
57	20240620	091208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2455	-30	5	-1.21	14332970	5831	6.48	2485	2485	2445	3230	1740	2485	2458.06	0.24	0	2120	2548	2516	2473	2441	2398	2522	2447	43	745	100	1730	5	1	43232455	1061	19.96	1.79	12	0.01	123.00	1372.00	4000	20230622	-38.62	2260	20240415	8.63	2560	-4.10	20240613	2260	8.63	20240415	4000	-38.62	20230622	2260	8.63	20240415	1.01	N	408920	100	43 억		104624	N	N	0	N	00	N
58	20240619	161156	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-35	5	-1.39	215497050	87470	285.80	2485	2505	2430	3275	1765	2520	2463.67	0.23	0	5254	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1074	20.20	1.81	12	0.20	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	4000	-37.88	20230622	2260	9.96	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
59	20240619	151157	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2480	-40	5	-1.59	205659920	83510	272.86	2485	2505	2430	3275	1765	2520	2462.70	0.23	0	5254	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1072	20.16	1.81	12	0.19	123.00	1372.00	4000	20230622	-38.00	2260	20240415	9.73	2560	-3.12	20240613	2260	9.73	20240415	4000	-38.00	20230622	2260	9.73	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
60	20240619	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-30	5	-1.19	203965265	82824	270.62	2485	2505	2430	3275	1765	2520	2462.63	0.23	0	5253	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1076	20.24	1.81	12	0.19	123.00	1372.00	4000	20230622	-37.75	2260	20240415	10.18	2560	-2.73	20240613	2260	10.18	20240415	4000	-37.75	20230622	2260	10.18	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
61	20240619	131153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2470	-50	5	-1.98	184057330	74773	244.32	2485	2505	2430	3275	1765	2520	2461.55	0.23	0	5224	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1068	20.08	1.80	12	0.17	123.00	1372.00	4000	20230622	-38.25	2260	20240415	9.29	2560	-3.52	20240613	2260	9.29	20240415	4000	-38.25	20230622	2260	9.29	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
62	20240619	121153	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	-35	5	-1.39	155536065	63226	206.59	2485	2505	2430	3275	1765	2520	2460.00	0.23	0	4756	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1074	20.20	1.81	12	0.15	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2560	-2.93	20240613	2260	9.96	20240415	4000	-37.88	20230622	2260	9.96	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
63	20240619	111158	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-20	5	-0.79	139628735	56813	185.63	2485	2505	2430	3275	1765	2520	2457.69	0.23	0	4709	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1081	20.33	1.82	12	0.13	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	4000	-37.50	20230622	2260	10.62	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
64	20240619	101200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2465	-55	5	-2.18	105395950	42959	140.37	2485	2505	2430	3275	1765	2520	2453.41	0.23	0	6894	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1066	20.04	1.80	12	0.10	123.00	1372.00	4000	20230622	-38.38	2260	20240415	9.07	2560	-3.71	20240613	2260	9.07	20240415	4000	-38.38	20230622	2260	9.07	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
65	20240619	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-15	5	-0.60	2185520	881	2.88	2485	2505	2470	3275	1765	2520	2480.73	0.23	0	85	2580	2550	2510	2480	2440	2530	2460	43	755	100	1760	5	1	43232455	1083	20.37	1.83	12	0.00	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	4000	-37.38	20230622	2260	10.84	20240415	1.01	N	408920	100	43 억		99964	N	N	0	N	00	N
66	20240618	161149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	76222025	30486	91.27	2525	2540	2470	3280	1770	2525	2500.23	0.23	0	-1236	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1089	20.49	1.84	12	0.07	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	4000	-37.00	20230622	2260	11.50	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
67	20240618	151150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-20	5	-0.79	71598770	28645	85.76	2525	2540	2470	3280	1770	2525	2499.52	0.23	0	-1229	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1083	20.37	1.83	12	0.07	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	4000	-37.38	20230622	2260	10.84	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
68	20240618	141154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-20	5	-0.79	63117380	25249	75.59	2525	2540	2470	3280	1770	2525	2499.80	0.23	0	-1305	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1083	20.37	1.83	12	0.06	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	4000	-37.38	20230622	2260	10.84	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
69	20240618	131154	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	-15	5	-0.59	53524020	21404	64.08	2525	2540	2470	3280	1770	2525	2500.66	0.23	0	-1527	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1085	20.41	1.83	12	0.05	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	4000	-37.25	20230622	2260	11.06	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
70	20240618	121150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-30	5	-1.19	35264850	14084	42.17	2525	2540	2480	3280	1770	2525	2503.89	0.23	0	-1477	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1079	20.28	1.82	12	0.03	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
71	20240618	111151	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-25	5	-0.99	28730385	11453	34.29	2525	2540	2485	3280	1770	2525	2508.55	0.23	0	-1497	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1081	20.33	1.82	12	0.03	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	4000	-37.50	20230622	2260	10.62	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
72	20240618	101150	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	0	3	0.00	13478730	5355	16.03	2525	2540	2500	3280	1770	2525	2517.04	0.23	0	-760	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1092	20.53	1.84	12	0.01	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2560	-1.37	20240613	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
73	20240618	091200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	10	2	0.40	1188625	470	1.41	2525	2540	2520	3280	1770	2525	2528.99	0.23	0	-88	2558	2541	2518	2501	2478	2550	2510	43	755	100	1760	5	1	43232455	1096	20.61	1.85	12	0.00	123.00	1372.00	4000	20230622	-36.62	2260	20240415	12.17	2560	-0.98	20240613	2260	12.17	20240415	4000	-36.62	20230622	2260	12.17	20240415	1.00	N	408920	100	43 억		101201	N	N	0	N	00	N
74	20240617	161141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	0	3	0.00	83711330	33290	41.99	2500	2535	2495	3280	1770	2525	2514.48	0.23	0	359	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1092	20.53	1.84	12	0.08	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2560	-1.37	20240613	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
75	20240617	151149	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-10	5	-0.40	81841555	32547	41.06	2500	2535	2495	3280	1770	2525	2514.50	0.23	0	46	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1087	20.45	1.83	12	0.08	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	4000	-37.12	20230622	2260	11.28	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
76	20240617	141138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	59657480	23742	29.95	2500	2535	2495	3280	1770	2525	2512.64	0.23	0	238	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1089	20.49	1.84	12	0.05	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	4000	-37.00	20230622	2260	11.50	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
77	20240617	131138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-10	5	-0.40	56978140	22680	28.61	2500	2535	2495	3280	1770	2525	2512.15	0.23	0	238	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1087	20.45	1.83	12	0.05	123.00	1372.00	4000	20230622	-37.12	2260	20240415	11.28	2560	-1.76	20240613	2260	11.28	20240415	4000	-37.12	20230622	2260	11.28	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
78	20240617	121138	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	10	2	0.40	46999055	18709	23.60	2500	2535	2495	3280	1770	2525	2511.97	0.23	0	-62	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1096	20.61	1.85	12	0.04	123.00	1372.00	4000	20230622	-36.62	2260	20240415	12.17	2560	-0.98	20240613	2260	12.17	20240415	4000	-36.62	20230622	2260	12.17	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
79	20240617	111129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2505	-20	5	-0.79	27907145	11120	14.03	2500	2530	2495	3280	1770	2525	2509.35	0.23	0	780	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1083	20.37	1.83	12	0.03	123.00	1372.00	4000	20230622	-37.38	2260	20240415	10.84	2560	-2.15	20240613	2260	10.84	20240415	4000	-37.38	20230622	2260	10.84	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
80	20240617	101129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	-5	5	-0.20	17540590	6989	8.82	2500	2530	2495	3280	1770	2525	2509.29	0.23	0	379	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1089	20.49	1.84	12	0.02	123.00	1372.00	4000	20230622	-37.00	2260	20240415	11.50	2560	-1.56	20240613	2260	11.50	20240415	4000	-37.00	20230622	2260	11.50	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
81	20240617	091133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	-15	5	-0.59	7354050	2940	3.71	2500	2510	2495	3280	1770	2525	2499.65	0.23	0	-7	2608	2566	2508	2466	2408	2537	2437	43	755	100	1760	5	1	43232455	1085	20.41	1.83	12	0.01	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	4000	-37.25	20230622	2260	11.06	20240415	0.97	N	408920	100	43 억		100094	N	N	0	N	00	N
82	20240614	160953	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-30	5	-1.17	197807665	78974	62.33	2540	2550	2450	3320	1790	2555	2504.72	0.23	0	639	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1092	20.53	1.84	12	0.18	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2560	-1.37	20240613	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
83	20240614	150957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	-25	5	-0.98	154830680	61741	48.73	2540	2550	2450	3320	1790	2555	2507.74	0.23	0	1138	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1094	20.57	1.84	12	0.14	123.00	1372.00	4000	20230622	-36.75	2260	20240415	11.95	2560	-1.17	20240613	2260	11.95	20240415	4000	-36.75	20230622	2260	11.95	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
84	20240614	140955	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-55	5	-2.15	132037930	52656	41.56	2540	2550	2450	3320	1790	2555	2507.56	0.23	0	395	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1081	20.33	1.82	12	0.12	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	4000	-37.50	20230622	2260	10.62	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
85	20240614	130957	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	-20	5	-0.78	119921655	47840	37.76	2540	2550	2450	3320	1790	2555	2506.72	0.23	0	-166	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1096	20.61	1.85	12	0.11	123.00	1372.00	4000	20230622	-36.62	2260	20240415	12.17	2560	-0.98	20240613	2260	12.17	20240415	4000	-36.62	20230622	2260	12.17	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
86	20240614	121004	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2510	-45	5	-1.76	95169070	38033	30.02	2540	2550	2450	3320	1790	2555	2502.28	0.23	0	224	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1085	20.41	1.83	12	0.09	123.00	1372.00	4000	20230622	-37.25	2260	20240415	11.06	2560	-1.95	20240613	2260	11.06	20240415	4000	-37.25	20230622	2260	11.06	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
87	20240614	111118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2500	-55	5	-2.15	85207580	34046	26.87	2540	2550	2450	3320	1790	2555	2502.72	0.23	0	943	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1081	20.33	1.82	12	0.08	123.00	1372.00	4000	20230622	-37.50	2260	20240415	10.62	2560	-2.34	20240613	2260	10.62	20240415	4000	-37.50	20230622	2260	10.62	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
88	20240614	101118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	-60	5	-2.35	68662100	27390	21.62	2540	2550	2450	3320	1790	2555	2506.83	0.23	0	1187	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1079	20.28	1.82	12	0.06	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2560	-2.54	20240613	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
89	20240614	091123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	-15	5	-0.59	33029665	13102	10.34	2540	2550	2450	3320	1790	2555	2520.96	0.23	0	256	2605	2580	2535	2510	2465	2592	2522	43	765	100	1780	5	1	43232455	1098	20.65	1.85	12	0.03	123.00	1372.00	4000	20230622	-36.50	2260	20240415	12.39	2560	-0.78	20240613	2260	12.39	20240415	4000	-36.50	20230622	2260	12.39	20240415	0.97	N	408920	100	43 억		99455	N	N	0	N	00	N
90	20240613	161104	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2555	60	2	2.40	311149555	122992	97.10	2500	2560	2490	3240	1750	2495	2529.81	0.21	0	9797	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1105	20.77	1.86	12	0.28	123.00	1372.00	4000	20230622	-36.12	2260	20240415	13.05	2560	-0.20	20240613	2260	13.05	20240415	4000	-36.12	20230622	2260	13.05	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
91	20240613	151123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	55	2	2.20	279906560	110757	87.44	2500	2555	2490	3240	1750	2495	2527.21	0.21	0	9669	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1102	20.73	1.86	12	0.26	123.00	1372.00	4000	20230622	-36.25	2260	20240415	12.83	2555	-0.20	20240613	2260	12.83	20240415	4000	-36.25	20230622	2260	12.83	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
92	20240613	141112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	30	2	1.20	159528050	63377	50.03	2500	2535	2490	3240	1750	2495	2517.13	0.21	0	2949	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1092	20.53	1.84	12	0.15	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2535	0.00	20240228	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
93	20240613	131111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	35	2	1.40	139891885	55606	43.90	2500	2535	2490	3240	1750	2495	2515.77	0.21	0	2949	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1094	20.57	1.84	12	0.13	123.00	1372.00	4000	20230622	-36.75	2260	20240415	11.95	2535	0.00	20240228	2260	11.95	20240415	4000	-36.75	20230622	2260	11.95	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
94	20240613	121114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	30	2	1.20	125139150	49762	39.29	2500	2535	2490	3240	1750	2495	2514.75	0.21	0	2490	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1092	20.53	1.84	12	0.12	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2535	0.00	20240228	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
95	20240613	111108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	30	2	1.20	111670260	44427	35.07	2500	2535	2490	3240	1750	2495	2513.57	0.21	0	2165	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1092	20.53	1.84	12	0.10	123.00	1372.00	4000	20230622	-36.88	2260	20240415	11.73	2535	0.00	20240228	2260	11.73	20240415	4000	-36.88	20230622	2260	11.73	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
96	20240613	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	35	2	1.40	82464820	32860	25.94	2500	2530	2490	3240	1750	2495	2509.58	0.21	0	1784	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1094	20.57	1.84	12	0.08	123.00	1372.00	4000	20230622	-36.75	2260	20240415	11.95	2535	-0.20	20240228	2260	11.95	20240415	4000	-36.75	20230622	2260	11.95	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
97	20240613	091115	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2490	-5	5	-0.20	26330395	10544	8.32	2500	2505	2490	3240	1750	2495	2497.19	0.21	0	283	2538	2516	2473	2451	2408	2527	2462	43	745	100	1740	5	1	43232455	1076	20.24	1.81	12	0.02	123.00	1372.00	4000	20230622	-37.75	2260	20240415	10.18	2535	-1.78	20240228	2260	10.18	20240415	4000	-37.75	20230622	2260	10.18	20240415	0.95	N	408920	100	43 억		89619	N	N	0	N	00	N
98	20240612	161056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	65	2	2.67	309652455	125281	374.12	2435	2495	2430	3155	1705	2430	2471.59	0.19	0	8013	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1079	20.28	1.82	12	0.29	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2535	-1.58	20240228	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
99	20240612	151109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2495	65	2	2.67	285984895	115788	345.77	2435	2495	2430	3155	1705	2430	2469.90	0.19	0	7819	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1079	20.28	1.82	12	0.27	123.00	1372.00	4000	20230622	-37.62	2260	20240415	10.40	2535	-1.58	20240228	2260	10.40	20240415	4000	-37.62	20230622	2260	10.40	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
100	20240612	141101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	55	2	2.26	229259710	92971	277.63	2435	2490	2430	3155	1705	2430	2465.93	0.19	0	5577	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1074	20.20	1.81	12	0.22	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2535	-1.97	20240228	2260	9.96	20240415	4000	-37.88	20230622	2260	9.96	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
101	20240612	131103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	55	2	2.26	209063845	84836	253.34	2435	2490	2430	3155	1705	2430	2464.33	0.19	0	5297	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1074	20.20	1.81	12	0.20	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2535	-1.97	20240228	2260	9.96	20240415	4000	-37.88	20230622	2260	9.96	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
102	20240612	121103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2480	50	2	2.06	194990325	79168	236.41	2435	2490	2430	3155	1705	2430	2462.99	0.19	0	3534	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1072	20.16	1.81	12	0.18	123.00	1372.00	4000	20230622	-38.00	2260	20240415	9.73	2535	-2.17	20240228	2260	9.73	20240415	4000	-38.00	20230622	2260	9.73	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
103	20240612	111100	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2485	55	2	2.26	168222650	68374	204.18	2435	2490	2430	3155	1705	2430	2460.33	0.19	0	3299	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1074	20.20	1.81	12	0.16	123.00	1372.00	4000	20230622	-37.88	2260	20240415	9.96	2535	-1.97	20240228	2260	9.96	20240415	4000	-37.88	20230622	2260	9.96	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
104	20240612	101103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2440	10	2	0.41	72821610	29838	89.10	2435	2450	2430	3155	1705	2430	2440.57	0.19	0	517	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1055	19.84	1.78	12	0.07	123.00	1372.00	4000	20230622	-39.00	2260	20240415	7.96	2535	-3.75	20240228	2260	7.96	20240415	4000	-39.00	20230622	2260	7.96	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
105	20240612	091106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	0	3	0.00	7329025	3015	9.00	2435	2435	2430	3155	1705	2430	2430.85	0.19	0	216	2446	2437	2421	2412	2396	2442	2417	43	725	100	1700	5	1	43232455	1051	19.76	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	0.93	N	408920	100	43 억		81290	N	N	0	N	00	N
106	20240610	161052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	76755995	31801	269.84	2405	2425	2395	3125	1685	2405	2413.63	0.18	0	1684	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
107	20240610	151103	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	69789470	28919	245.39	2405	2425	2395	3125	1685	2405	2413.27	0.18	0	1467	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
108	20240610	141057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	68149625	28240	239.63	2405	2425	2395	3125	1685	2405	2413.23	0.18	0	1466	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.07	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
109	20240610	131053	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	56150210	23270	197.45	2405	2425	2395	3125	1685	2405	2412.99	0.18	0	1474	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.05	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
110	20240610	121055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	39099910	16212	137.56	2405	2425	2395	3125	1685	2405	2411.79	0.18	0	-63	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.04	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
111	20240610	111059	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	15	2	0.62	31399640	13020	110.48	2405	2425	2395	3125	1685	2405	2411.65	0.18	0	-134	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1046	19.67	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
112	20240610	101055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	10	2	0.42	18211475	7559	64.14	2405	2415	2395	3125	1685	2405	2409.24	0.18	0	-134	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1044	19.63	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
113	20240610	091101	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	603485	251	2.13	2405	2410	2395	3125	1685	2405	2404.32	0.18	0	-22	2421	2412	2401	2392	2381	2415	2395	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.00	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.93	N	408920	100	43 억		76862	N	N	0	N	00	N
114	20240607	161128	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	28143775	11725	86.40	2405	2410	2390	3125	1685	2405	2400.32	0.18	0	-2	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.03	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
115	20240607	151142	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	26320785	10967	80.82	2405	2410	2390	3125	1685	2405	2400.00	0.18	0	-2	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.03	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
116	20240607	141130	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	21730370	9049	66.68	2405	2410	2395	3125	1685	2405	2401.41	0.18	0	-2	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
117	20240607	131129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	15675045	6528	48.11	2405	2410	2395	3125	1685	2405	2401.20	0.18	0	-2	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.02	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
118	20240607	121134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	10278720	4283	31.56	2405	2410	2395	3125	1685	2405	2399.89	0.18	0	-2	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.01	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
119	20240607	111114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	0	3	0.00	8662355	3610	26.60	2405	2410	2395	3125	1685	2405	2399.54	0.18	0	-2	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.01	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
120	20240607	101134	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	6032615	2514	18.53	2405	2410	2395	3125	1685	2405	2399.61	0.18	0	0	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
121	20240607	091133	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	5	2	0.21	252550	105	0.77	2405	2410	2405	3125	1685	2405	2405.24	0.18	0	0	2431	2417	2396	2382	2361	2425	2390	43	720	100	1680	5	1	43232455	1042	19.59	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.75	2260	20240415	6.64	2535	-4.93	20240228	2260	6.64	20240415	4000	-39.75	20230622	2260	6.64	20240415	0.94	N	408920	100	43 억		76862	N	N	0	N	00	N
122	20240605	161129	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	32438370	13570	38.24	2380	2410	2375	3120	1680	2400	2390.45	0.18	0	-529	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.03	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
123	20240605	151127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	31789020	13300	37.48	2380	2410	2375	3120	1680	2400	2390.15	0.18	0	-479	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.03	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
124	20240605	141127	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	28361035	11865	33.44	2380	2410	2375	3120	1680	2400	2390.31	0.18	0	-427	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.03	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
125	20240605	131126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	24884915	10412	29.34	2380	2410	2375	3120	1680	2400	2390.02	0.18	0	-300	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.02	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
126	20240605	121123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	16476385	6894	19.43	2380	2410	2375	3120	1680	2400	2389.96	0.18	0	-300	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.02	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
127	20240605	111126	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	10865300	4547	12.81	2380	2410	2375	3120	1680	2400	2389.55	0.18	0	-300	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.01	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
128	20240605	101121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	5	2	0.21	3861140	1617	4.56	2380	2410	2375	3120	1680	2400	2387.84	0.18	0	-277	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1040	19.55	1.75	12	0.00	123.00	1372.00	4000	20230622	-39.88	2260	20240415	6.42	2535	-5.13	20240228	2260	6.42	20240415	4000	-39.88	20230622	2260	6.42	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
129	20240605	091122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	0	3	0.00	359040	150	0.42	2380	2400	2380	3120	1680	2400	2393.60	0.18	0	-109	2473	2436	2393	2356	2313	2415	2335	43	720	100	1680	5	1	43232455	1038	19.51	1.75	12	0.00	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		77372	N	N	0	N	00	N
130	20240604	161113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	84773635	35486	234.34	2425	2430	2350	3150	1700	2425	2388.87	0.17	0	3294	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1038	19.51	1.75	12	0.08	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
131	20240604	151114	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	80679145	33779	223.07	2425	2430	2350	3150	1700	2425	2388.44	0.17	0	3635	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1038	19.51	1.75	12	0.08	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
132	20240604	141116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	-30	5	-1.24	60300490	25221	166.55	2425	2430	2350	3150	1700	2425	2390.88	0.17	0	1459	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1035	19.47	1.75	12	0.06	123.00	1372.00	4000	20230622	-40.12	2260	20240415	5.97	2535	-5.52	20240228	2260	5.97	20240415	4000	-40.12	20230622	2260	5.97	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
133	20240604	131113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	58622910	24516	161.90	2425	2430	2350	3150	1700	2425	2391.21	0.17	0	1459	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1038	19.51	1.75	12	0.06	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
134	20240604	121112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-55	5	-2.27	51864575	21684	143.19	2425	2430	2350	3150	1700	2425	2391.84	0.17	0	1659	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1025	19.27	1.73	12	0.05	123.00	1372.00	4000	20230622	-40.75	2260	20240415	4.87	2535	-6.51	20240228	2260	4.87	20240415	4000	-40.75	20230622	2260	4.87	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
135	20240604	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2390	-35	5	-1.44	35181325	14660	96.81	2425	2430	2350	3150	1700	2425	2399.82	0.17	0	-62	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1033	19.43	1.74	12	0.03	123.00	1372.00	4000	20230622	-40.25	2260	20240415	5.75	2535	-5.72	20240228	2260	5.75	20240415	4000	-40.25	20230622	2260	5.75	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
136	20240604	101112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	-25	5	-1.03	27284435	11349	74.95	2425	2430	2350	3150	1700	2425	2404.13	0.17	0	-613	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1038	19.51	1.75	12	0.03	123.00	1372.00	4000	20230622	-40.00	2260	20240415	6.19	2535	-5.33	20240228	2260	6.19	20240415	4000	-40.00	20230622	2260	6.19	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
137	20240604	091110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2430	5	2	0.21	12126735	4993	32.97	2425	2430	2415	3150	1700	2425	2428.75	0.17	0	-848	2451	2437	2411	2397	2371	2445	2405	43	725	100	1690	5	1	43232455	1051	19.76	1.77	12	0.01	123.00	1372.00	4000	20230622	-39.25	2260	20240415	7.52	2535	-4.14	20240228	2260	7.52	20240415	4000	-39.25	20230622	2260	7.52	20240415	0.95	N	408920	100	43 억		74057	N	N	0	N	00	N
138	20240603	161058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2425	10	2	0.41	35885245	14892	71.00	2385	2425	2385	3135	1695	2415	2409.70	0.17	0	-303	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1048	19.72	1.77	12	0.03	123.00	1372.00	4000	20230622	-39.38	2260	20240415	7.30	2535	-4.34	20240228	2260	7.30	20240415	4000	-39.38	20230622	2260	7.30	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
139	20240603	151058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	32911980	13664	65.14	2385	2425	2385	3135	1695	2415	2408.66	0.17	0	-303	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.03	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
140	20240603	141058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	21284000	8818	42.04	2385	2425	2385	3135	1695	2415	2413.70	0.17	0	-1247	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
141	20240603	131058	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2415	0	3	0.00	21221210	8792	41.91	2385	2425	2385	3135	1695	2415	2413.70	0.17	0	-1247	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1044	19.63	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.62	2260	20240415	6.86	2535	-4.73	20240228	2260	6.86	20240415	4000	-39.62	20230622	2260	6.86	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
142	20240603	121057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	20303290	8411	40.10	2385	2425	2385	3135	1695	2415	2413.90	0.17	0	-1247	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
143	20240603	111052	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	16081665	6661	31.76	2385	2425	2385	3135	1695	2415	2414.30	0.17	0	-1247	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.02	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
144	20240603	101046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	10230090	4243	20.23	2385	2420	2385	3135	1695	2415	2411.05	0.17	0	0	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.01	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N
145	20240603	091046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2420	5	2	0.21	839735	352	1.68	2385	2420	2385	3135	1695	2415	2385.61	0.17	0	0	2448	2431	2408	2391	2368	2440	2400	43	720	100	1690	5	1	43232455	1046	19.67	1.76	12	0.00	123.00	1372.00	4000	20230622	-39.50	2260	20240415	7.08	2535	-4.54	20240228	2260	7.08	20240415	4000	-39.50	20230622	2260	7.08	20240415	0.96	N	408920	100	43 억		74360	N	N	0	N	00	N