KissMeData/083790/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	160711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-75	5	-2.71	393324040	144798	158.90	2765	2795	2660	3590	1940	2765	2716.37	4.08	0	-22085	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2068	-4.57	1.67	12	0.19	-589.00	1611.00	4850	20230626	-44.54	2250	20240614	19.56	4385	-38.65	20240318	2250	19.56	20240614	4625	-41.84	20230628	2250	19.56	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
3	20240628	150722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2705	-60	5	-2.17	385849225	142015	155.85	2765	2795	2660	3590	1940	2765	2716.96	4.08	0	-21010	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2080	-4.59	1.68	12	0.18	-589.00	1611.00	4850	20230626	-44.23	2250	20240614	20.22	4385	-38.31	20240318	2250	20.22	20240614	4625	-41.51	20230628	2250	20.22	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
4	20240628	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-75	5	-2.71	271756915	99361	109.04	2765	2795	2675	3590	1940	2765	2735.05	4.08	0	-14538	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2068	-4.57	1.67	12	0.13	-589.00	1611.00	4850	20230626	-44.54	2250	20240614	19.56	4385	-38.65	20240318	2250	19.56	20240614	4625	-41.84	20230628	2250	19.56	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
5	20240628	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2700	-65	5	-2.35	242671055	88565	97.19	2765	2795	2675	3590	1940	2765	2740.03	4.08	0	-8867	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2076	-4.58	1.68	12	0.12	-589.00	1611.00	4850	20230626	-44.33	2250	20240614	20.00	4385	-38.43	20240318	2250	20.00	20240614	4625	-41.62	20230628	2250	20.00	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
6	20240628	120721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-20	5	-0.72	153658985	55671	61.09	2765	2795	2730	3590	1940	2765	2760.13	4.08	0	-9274	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2111	-4.66	1.70	12	0.07	-589.00	1611.00	4850	20230626	-43.40	2250	20240614	22.00	4385	-37.40	20240318	2250	22.00	20240614	4625	-40.65	20230628	2250	22.00	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
7	20240628	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	10	2	0.36	102455110	37100	40.71	2765	2795	2730	3590	1940	2765	2761.59	4.08	0	-8041	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2134	-4.71	1.72	12	0.05	-589.00	1611.00	4850	20230626	-42.78	2250	20240614	23.33	4385	-36.72	20240318	2250	23.33	20240614	4625	-40.00	20230628	2250	23.33	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
8	20240628	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	25	2	0.90	89966225	32594	35.77	2765	2795	2730	3590	1940	2765	2760.21	4.08	0	-4340	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2145	-4.74	1.73	12	0.04	-589.00	1611.00	4850	20230626	-42.47	2250	20240614	24.00	4385	-36.37	20240318	2250	24.00	20240614	4625	-39.68	20230628	2250	24.00	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
9	20240628	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-5	5	-0.18	2402565	870	0.95	2765	2795	2760	3590	1940	2765	2761.57	4.08	0	-9	2885	2825	2770	2710	2655	2797	2682	384	825	500	1990	5	1	76894182	2122	-4.69	1.71	12	0.00	-589.00	1611.00	4850	20230626	-43.09	2250	20240614	22.67	4385	-37.06	20240318	2250	22.67	20240614	4625	-40.32	20230628	2250	22.67	20240614	0.62	N	083790	500	384 억		3136526	N	N	0	N	00	N
10	20240627	160702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2765	-25	5	-0.90	252446350	91113	36.76	2790	2830	2715	3625	1955	2790	2770.73	4.10	0	-17014	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2126	-4.69	1.72	12	0.12	-589.00	1611.00	4855	20230621	-43.05	2250	20240614	22.89	4385	-36.94	20240318	2250	22.89	20240614	4820	-42.63	20230627	2250	22.89	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
11	20240627	150709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2745	-45	5	-1.61	231433860	83490	33.68	2790	2830	2715	3625	1955	2790	2771.99	4.10	0	-15663	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2111	-4.66	1.70	12	0.11	-589.00	1611.00	4855	20230621	-43.46	2250	20240614	22.00	4385	-37.40	20240318	2250	22.00	20240614	4820	-43.05	20230627	2250	22.00	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
12	20240627	140705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-55	5	-1.97	195192890	70237	28.34	2790	2830	2735	3625	1955	2790	2779.06	4.10	0	-13867	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2103	-4.64	1.70	12	0.09	-589.00	1611.00	4855	20230621	-43.67	2250	20240614	21.56	4385	-37.63	20240318	2250	21.56	20240614	4820	-43.26	20230627	2250	21.56	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
13	20240627	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-15	5	-0.54	156235395	56145	22.65	2790	2830	2765	3625	1955	2790	2782.71	4.10	0	-11932	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2134	-4.71	1.72	12	0.07	-589.00	1611.00	4855	20230621	-42.84	2250	20240614	23.33	4385	-36.72	20240318	2250	23.33	20240614	4820	-42.43	20230627	2250	23.33	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
14	20240627	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-20	5	-0.72	122819250	44090	17.79	2790	2830	2770	3625	1955	2790	2785.65	4.10	0	-14858	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2130	-4.70	1.72	12	0.06	-589.00	1611.00	4855	20230621	-42.95	2250	20240614	23.11	4385	-36.83	20240318	2250	23.11	20240614	4820	-42.53	20230627	2250	23.11	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
15	20240627	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-5	5	-0.18	82798745	29683	11.97	2790	2830	2780	3625	1955	2790	2789.43	4.10	0	-7647	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2142	-4.73	1.73	12	0.04	-589.00	1611.00	4855	20230621	-42.64	2250	20240614	23.78	4385	-36.49	20240318	2250	23.78	20240614	4820	-42.22	20230627	2250	23.78	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
16	20240627	100707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	0	3	0.00	63287155	22683	9.15	2790	2830	2780	3625	1955	2790	2790.07	4.10	0	-3187	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2145	-4.74	1.73	12	0.03	-589.00	1611.00	4855	20230621	-42.53	2250	20240614	24.00	4385	-36.37	20240318	2250	24.00	20240614	4820	-42.12	20230627	2250	24.00	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
17	20240627	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	-5	5	-0.18	3106400	1114	0.45	2790	2810	2785	3625	1955	2790	2788.51	4.10	0	229	3040	2915	2815	2690	2590	2865	2640	384	835	500	2000	5	1	76894182	2142	-4.73	1.73	12	0.00	-589.00	1611.00	4855	20230621	-42.64	2250	20240614	23.78	4385	-36.49	20240318	2250	23.78	20240614	4820	-42.22	20230627	2250	23.78	20240614	0.60	N	083790	500	384 억		3152195	N	N	0	N	00	N
18	20240626	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-100	5	-3.46	699972760	247767	73.69	2905	2940	2715	3755	2025	2890	2825.13	4.16	0	-57908	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2145	-4.74	1.73	12	0.32	-589.00	1611.00	4995	20230620	-44.14	2250	20240614	24.00	4385	-36.37	20240318	2250	24.00	20240614	4850	-42.47	20230626	2250	24.00	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
19	20240626	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	-75	5	-2.60	631195910	223252	66.40	2905	2940	2715	3755	2025	2890	2827.28	4.16	0	-55106	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2165	-4.78	1.75	12	0.29	-589.00	1611.00	4995	20230620	-43.64	2250	20240614	25.11	4385	-35.80	20240318	2250	25.11	20240614	4850	-41.96	20230626	2250	25.11	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
20	20240626	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-110	5	-3.81	559499850	197689	58.79	2905	2940	2715	3755	2025	2890	2830.20	4.16	0	-48335	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2138	-4.72	1.73	12	0.26	-589.00	1611.00	4995	20230620	-44.34	2250	20240614	23.56	4385	-36.60	20240318	2250	23.56	20240614	4850	-42.68	20230626	2250	23.56	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
21	20240626	130706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-90	5	-3.11	440324430	154569	45.97	2905	2940	2790	3755	2025	2890	2848.72	4.16	0	-30689	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2153	-4.75	1.74	12	0.20	-589.00	1611.00	4995	20230620	-43.94	2250	20240614	24.44	4385	-36.15	20240318	2250	24.44	20240614	4850	-42.27	20230626	2250	24.44	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
22	20240626	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-10	5	-0.35	323687565	113138	33.65	2905	2940	2820	3755	2025	2890	2861.00	4.16	0	-24482	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2215	-4.89	1.79	12	0.15	-589.00	1611.00	4995	20230620	-42.34	2250	20240614	28.00	4385	-34.32	20240318	2250	28.00	20240614	4850	-40.62	20230626	2250	28.00	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
23	20240626	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-45	5	-1.56	298625105	104348	31.03	2905	2940	2820	3755	2025	2890	2861.82	4.16	0	-20740	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2188	-4.83	1.77	12	0.14	-589.00	1611.00	4995	20230620	-43.04	2250	20240614	26.44	4385	-35.12	20240318	2250	26.44	20240614	4850	-41.34	20230626	2250	26.44	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
24	20240626	100704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-30	5	-1.04	217990115	76120	22.64	2905	2940	2820	3755	2025	2890	2863.77	4.16	0	-24037	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2199	-4.86	1.78	12	0.10	-589.00	1611.00	4995	20230620	-42.74	2250	20240614	27.11	4385	-34.78	20240318	2250	27.11	20240614	4850	-41.03	20230626	2250	27.11	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
25	20240626	090705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-60	5	-2.08	42120765	14646	4.36	2905	2905	2820	3755	2025	2890	2875.92	4.16	0	-10650	3040	2965	2870	2795	2700	3002	2832	384	865	500	2080	5	1	76894182	2176	-4.80	1.76	12	0.02	-589.00	1611.00	4995	20230620	-43.34	2250	20240614	25.78	4385	-35.46	20240318	2250	25.78	20240614	4850	-41.65	20230626	2250	25.78	20240614	0.56	N	083790	500	384 억		3196837	N	N	0	N	00	N
26	20240625	160704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	10	2	0.35	950903840	334783	32.46	2825	2945	2775	3740	2020	2880	2840.20	4.22	94185	-54375	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2222	-4.91	1.79	12	0.44	-589.00	1611.00	5060	20230619	-42.89	2250	20240614	28.44	4385	-34.09	20240318	2250	28.44	20240614	4850	-40.41	20230626	2250	28.44	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
27	20240625	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	-50	5	-1.74	806104070	284527	27.59	2825	2945	2775	3740	2020	2880	2833.14	4.22	94185	-49553	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2176	-4.80	1.76	12	0.37	-589.00	1611.00	5060	20230619	-44.07	2250	20240614	25.78	4385	-35.46	20240318	2250	25.78	20240614	4850	-41.65	20230626	2250	25.78	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
28	20240625	140704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-70	5	-2.43	735990075	259561	25.17	2825	2945	2775	3740	2020	2880	2835.52	4.22	94185	-49261	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2161	-4.77	1.74	12	0.34	-589.00	1611.00	5060	20230619	-44.47	2250	20240614	24.89	4385	-35.92	20240318	2250	24.89	20240614	4850	-42.06	20230626	2250	24.89	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
29	20240625	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-90	5	-3.12	621525185	218548	21.19	2825	2945	2785	3740	2020	2880	2843.88	4.22	94185	-38213	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2145	-4.74	1.73	12	0.28	-589.00	1611.00	5060	20230619	-44.86	2250	20240614	24.00	4385	-36.37	20240318	2250	24.00	20240614	4850	-42.47	20230626	2250	24.00	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
30	20240625	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-90	5	-3.12	548483810	192487	18.66	2825	2945	2785	3740	2020	2880	2849.46	4.22	94185	-37460	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2145	-4.74	1.73	12	0.25	-589.00	1611.00	5060	20230619	-44.86	2250	20240614	24.00	4385	-36.37	20240318	2250	24.00	20240614	4850	-42.47	20230626	2250	24.00	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
31	20240625	110706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-35	5	-1.22	381399945	132894	12.89	2825	2945	2800	3740	2020	2880	2869.96	4.22	94185	-13833	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2188	-4.83	1.77	12	0.17	-589.00	1611.00	5060	20230619	-43.77	2250	20240614	26.44	4385	-35.12	20240318	2250	26.44	20240614	4850	-41.34	20230626	2250	26.44	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
32	20240625	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-15	5	-0.52	347638095	121001	11.73	2825	2945	2800	3740	2020	2880	2873.02	4.22	94185	-14504	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2203	-4.86	1.78	12	0.16	-589.00	1611.00	5060	20230619	-43.38	2250	20240614	27.33	4385	-34.66	20240318	2250	27.33	20240614	4850	-40.93	20230626	2250	27.33	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
33	20240625	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-20	5	-0.69	55732630	19599	1.90	2825	2890	2800	3740	2020	2880	2843.65	4.22	94185	7297	3233	3056	2793	2616	2353	3145	2705	384	860	500	2070	5	1	76894182	2199	-4.86	1.78	12	0.03	-589.00	1611.00	5060	20230619	-43.48	2250	20240614	27.11	4385	-34.78	20240318	2250	27.11	20240614	4850	-41.03	20230626	2250	27.11	20240614	0.55	N	083790	500	384 억		3243500	N	N	0	N	00	N
34	20240624	160701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	345	2	13.61	2868561380	1026550	273.28	2535	2970	2530	3295	1775	2535	2794.37	4.09	0	118538	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	2215	-4.89	1.79	12	1.34	-589.00	1611.00	5060	20230619	-43.08	2250	20240614	28.00	4385	-34.32	20240318	2250	28.00	20240614	4850	-40.62	20230626	2250	28.00	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
35	20240624	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	385	2	15.19	2703564735	969624	258.13	2535	2970	2530	3295	1775	2535	2788.26	4.09	0	118211	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	2245	-4.96	1.81	12	1.26	-589.00	1611.00	5060	20230619	-42.29	2250	20240614	29.78	4385	-33.41	20240318	2250	29.78	20240614	4850	-39.79	20230626	2250	29.78	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
36	20240624	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	265	2	10.45	2143939280	776309	206.66	2535	2930	2530	3295	1775	2535	2761.71	4.09	0	78756	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	2153	-4.75	1.74	12	1.01	-589.00	1611.00	5060	20230619	-44.66	2250	20240614	24.44	4385	-36.15	20240318	2250	24.44	20240614	4850	-42.27	20230626	2250	24.44	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
37	20240624	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	240	2	9.47	1588366585	582499	155.07	2535	2875	2530	3295	1775	2535	2726.81	4.09	0	69829	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	2134	-4.71	1.72	12	0.76	-589.00	1611.00	5060	20230619	-45.16	2250	20240614	23.33	4385	-36.72	20240318	2250	23.33	20240614	4850	-42.78	20230626	2250	23.33	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
38	20240624	120702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	215	2	8.48	926791095	347225	92.44	2535	2830	2530	3295	1775	2535	2669.14	4.09	0	21061	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	2115	-4.67	1.71	12	0.45	-589.00	1611.00	5060	20230619	-45.65	2250	20240614	22.22	4385	-37.29	20240318	2250	22.22	20240614	4850	-43.30	20230626	2250	22.22	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
39	20240624	110704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	5	2	0.20	256828215	101076	26.91	2535	2565	2530	3295	1775	2535	2540.94	4.09	0	-14932	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	1953	-4.31	1.58	12	0.13	-589.00	1611.00	5060	20230619	-49.80	2250	20240614	12.89	4385	-42.08	20240318	2250	12.89	20240614	4850	-47.63	20230626	2250	12.89	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
40	20240624	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	5	2	0.20	180734855	71170	18.95	2535	2560	2530	3295	1775	2535	2539.48	4.09	0	-20089	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	1953	-4.31	1.58	12	0.09	-589.00	1611.00	5060	20230619	-49.80	2250	20240614	12.89	4385	-42.08	20240318	2250	12.89	20240614	4850	-47.63	20230626	2250	12.89	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
41	20240624	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	10	2	0.39	15701760	6183	1.65	2535	2560	2535	3295	1775	2535	2539.51	4.09	0	-912	2718	2626	2578	2486	2438	2602	2462	384	760	500	1820	5	1	76894182	1957	-4.32	1.58	12	0.01	-589.00	1611.00	5060	20230619	-49.70	2250	20240614	13.11	4385	-41.96	20240318	2250	13.11	20240614	4850	-47.53	20230626	2250	13.11	20240614	0.58	N	083790	500	384 억		3147301	N	N	0	N	00	N
42	20240621	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	-65	5	-2.50	960859240	370893	50.02	2590	2670	2530	3380	1820	2600	2591.55	4.15	0	-51169	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	1949	-4.30	1.57	12	0.48	-589.00	1611.00	5060	20230619	-49.90	2250	20240614	12.67	4385	-42.19	20240318	2250	12.67	20240614	4855	-47.79	20230621	2250	12.67	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
43	20240621	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	15	2	0.58	742556925	285593	38.52	2590	2670	2530	3380	1820	2600	2600.05	4.15	0	-20291	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	2011	-4.44	1.62	12	0.37	-589.00	1611.00	5060	20230619	-48.32	2250	20240614	16.22	4385	-40.36	20240318	2250	16.22	20240614	4855	-46.14	20230621	2250	16.22	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
44	20240621	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-20	5	-0.77	609893570	234028	31.56	2590	2670	2530	3380	1820	2600	2606.08	4.15	0	-18811	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	1984	-4.38	1.60	12	0.30	-589.00	1611.00	5060	20230619	-49.01	2250	20240614	14.67	4385	-41.16	20240318	2250	14.67	20240614	4855	-46.86	20230621	2250	14.67	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
45	20240621	130640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-25	5	-0.96	587341590	225240	30.38	2590	2670	2530	3380	1820	2600	2607.63	4.15	0	-17108	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	1980	-4.37	1.60	12	0.29	-589.00	1611.00	5060	20230619	-49.11	2250	20240614	14.44	4385	-41.28	20240318	2250	14.44	20240614	4855	-46.96	20230621	2250	14.44	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
46	20240621	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	0	3	0.00	529145295	202657	27.33	2590	2670	2530	3380	1820	2600	2611.05	4.15	0	-9876	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	1999	-4.41	1.61	12	0.26	-589.00	1611.00	5060	20230619	-48.62	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4855	-46.45	20230621	2250	15.56	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
47	20240621	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	20	2	0.77	467668625	179043	24.15	2590	2670	2530	3380	1820	2600	2612.06	4.15	0	-4646	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	2015	-4.45	1.63	12	0.23	-589.00	1611.00	5060	20230619	-48.22	2250	20240614	16.44	4385	-40.25	20240318	2250	16.44	20240614	4855	-46.04	20230621	2250	16.44	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
48	20240621	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	55	2	2.12	408366330	156497	21.11	2590	2670	2530	3380	1820	2600	2609.44	4.15	0	-2716	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	2042	-4.51	1.65	12	0.20	-589.00	1611.00	5060	20230619	-47.53	2250	20240614	18.00	4385	-39.45	20240318	2250	18.00	20240614	4855	-45.31	20230621	2250	18.00	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
49	20240621	090642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	5	2	0.19	73535120	28513	3.85	2590	2605	2540	3380	1820	2600	2578.80	4.15	0	4191	2893	2746	2523	2376	2153	2820	2450	384	780	500	1870	5	1	76894182	2003	-4.42	1.62	12	0.04	-589.00	1611.00	5060	20230619	-48.52	2250	20240614	15.78	4385	-40.59	20240318	2250	15.78	20240614	4855	-46.34	20230621	2250	15.78	20240614	0.58	N	083790	500	384 억		3193975	N	N	0	N	00	N
50	20240620	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	305	2	13.29	1863875165	740365	970.33	2310	2670	2300	2980	1610	2295	2517.21	4.04	0	94318	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1999	-4.41	1.61	12	0.96	-589.00	1611.00	5060	20230619	-48.62	2250	20240614	15.56	4385	-40.71	20240318	2250	15.56	20240614	4995	-47.95	20230620	2250	15.56	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
51	20240620	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	275	2	11.98	1780646080	708213	928.20	2310	2670	2300	2980	1610	2295	2514.28	4.04	0	88303	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1976	-4.36	1.60	12	0.92	-589.00	1611.00	5060	20230619	-49.21	2250	20240614	14.22	4385	-41.39	20240318	2250	14.22	20240614	4995	-48.55	20230620	2250	14.22	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
52	20240620	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	230	2	10.02	1009212520	409686	536.94	2310	2550	2300	2980	1610	2295	2463.38	4.04	0	60424	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1942	-4.29	1.57	12	0.53	-589.00	1611.00	5060	20230619	-50.10	2250	20240614	12.22	4385	-42.42	20240318	2250	12.22	20240614	4995	-49.45	20230620	2250	12.22	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
53	20240620	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	205	2	8.93	873048895	355488	465.91	2310	2550	2300	2980	1610	2295	2455.92	4.04	0	45135	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1922	-4.24	1.55	12	0.46	-589.00	1611.00	5060	20230619	-50.59	2250	20240614	11.11	4385	-42.99	20240318	2250	11.11	20240614	4995	-49.95	20230620	2250	11.11	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
54	20240620	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2475	180	2	7.84	789820190	321698	421.62	2310	2550	2300	2980	1610	2295	2455.16	4.04	0	25873	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1903	-4.20	1.54	12	0.42	-589.00	1611.00	5060	20230619	-51.09	2250	20240614	10.00	4385	-43.56	20240318	2250	10.00	20240614	4995	-50.45	20230620	2250	10.00	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
55	20240620	110640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	110	2	4.79	651175965	265897	348.49	2310	2550	2300	2980	1610	2295	2448.98	4.04	0	25516	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1849	-4.08	1.49	12	0.35	-589.00	1611.00	5060	20230619	-52.47	2250	20240614	6.89	4385	-45.15	20240318	2250	6.89	20240614	4995	-51.85	20230620	2250	6.89	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
56	20240620	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2465	170	2	7.41	468160515	190498	249.67	2310	2550	2300	2980	1610	2295	2457.56	4.04	0	29252	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1895	-4.19	1.53	12	0.25	-589.00	1611.00	5060	20230619	-51.28	2250	20240614	9.56	4385	-43.79	20240318	2250	9.56	20240614	4995	-50.65	20230620	2250	9.56	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
57	20240620	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	25	2	1.09	27573080	11937	15.64	2310	2320	2300	2980	1610	2295	2309.88	4.04	0	-168	2405	2350	2315	2260	2225	2332	2242	384	685	500	1650	5	1	76894182	1784	-3.94	1.44	12	0.02	-589.00	1611.00	5060	20230619	-54.15	2250	20240614	3.11	4385	-47.09	20240318	2250	3.11	20240614	4995	-53.55	20230620	2250	3.11	20240614	0.55	N	083790	500	384 억		3106996	N	N	0	N	00	N
58	20240619	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2295	-25	5	-1.08	168801555	73298	84.37	2370	2370	2280	3015	1625	2320	2302.95	4.06	0	-16114	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1765	-3.90	1.42	12	0.10	-589.00	1611.00	5140	20230613	-55.35	2250	20240614	2.00	4385	-47.66	20240318	2250	2.00	20240614	5060	-54.64	20230619	2250	2.00	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
59	20240619	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-35	5	-1.51	154431670	67020	77.14	2370	2370	2280	3015	1625	2320	2304.26	4.06	0	-11596	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1757	-3.88	1.42	12	0.09	-589.00	1611.00	5140	20230613	-55.54	2250	20240614	1.56	4385	-47.89	20240318	2250	1.56	20240614	5060	-54.84	20230619	2250	1.56	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
60	20240619	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-20	5	-0.86	116237280	50328	57.93	2370	2370	2285	3015	1625	2320	2309.59	4.06	0	-7871	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1769	-3.90	1.43	12	0.07	-589.00	1611.00	5140	20230613	-55.25	2250	20240614	2.22	4385	-47.55	20240318	2250	2.22	20240614	5060	-54.55	20230619	2250	2.22	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
61	20240619	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-30	5	-1.29	109588215	47431	54.59	2370	2370	2285	3015	1625	2320	2310.48	4.06	0	-7148	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1761	-3.89	1.42	12	0.06	-589.00	1611.00	5140	20230613	-55.45	2250	20240614	1.78	4385	-47.78	20240318	2250	1.78	20240614	5060	-54.74	20230619	2250	1.78	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
62	20240619	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2315	-5	5	-0.22	73661595	31830	36.64	2370	2370	2285	3015	1625	2320	2314.22	4.06	0	718	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1780	-3.93	1.44	12	0.04	-589.00	1611.00	5140	20230613	-54.96	2250	20240614	2.89	4385	-47.21	20240318	2250	2.89	20240614	5060	-54.25	20230619	2250	2.89	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
63	20240619	110635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	69481015	30021	34.56	2370	2370	2285	3015	1625	2320	2314.41	4.06	0	1147	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1788	-3.95	1.44	12	0.04	-589.00	1611.00	5140	20230613	-54.77	2250	20240614	3.33	4385	-46.98	20240318	2250	3.33	20240614	5060	-54.05	20230619	2250	3.33	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
64	20240619	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	41089420	17718	20.39	2370	2370	2285	3015	1625	2320	2319.08	4.06	0	1916	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1788	-3.95	1.44	12	0.02	-589.00	1611.00	5140	20230613	-54.77	2250	20240614	3.33	4385	-46.98	20240318	2250	3.33	20240614	5060	-54.05	20230619	2250	3.33	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
65	20240619	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	35	2	1.51	1204335	509	0.59	2370	2370	2355	3015	1625	2320	2366.08	4.06	0	-31	2376	2347	2321	2292	2266	2362	2307	384	695	500	1670	5	1	76894182	1811	-4.00	1.46	12	0.00	-589.00	1611.00	5140	20230613	-54.18	2250	20240614	4.67	4385	-46.29	20240318	2250	4.67	20240614	5060	-53.46	20230619	2250	4.67	20240614	0.53	N	083790	500	384 억		3123083	N	N	0	N	00	N
66	20240618	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	0	3	0.00	201726575	86767	88.94	2300	2350	2295	3015	1625	2320	2324.93	4.08	0	-17083	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1784	-3.94	1.44	12	0.11	-589.00	1611.00	5140	20230613	-54.86	2250	20240614	3.11	4385	-47.09	20240318	2250	3.11	20240614	5060	-54.15	20230619	2250	3.11	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
67	20240618	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	30	2	1.29	191002495	82185	84.24	2300	2350	2295	3015	1625	2320	2324.06	4.08	0	-17274	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1807	-3.99	1.46	12	0.11	-589.00	1611.00	5140	20230613	-54.28	2250	20240614	4.44	4385	-46.41	20240318	2250	4.44	20240614	5060	-53.56	20230619	2250	4.44	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
68	20240618	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	15	2	0.65	137772315	59371	60.86	2300	2345	2295	3015	1625	2320	2320.53	4.08	0	-22778	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1795	-3.96	1.45	12	0.08	-589.00	1611.00	5140	20230613	-54.57	2250	20240614	3.78	4385	-46.75	20240318	2250	3.78	20240614	5060	-53.85	20230619	2250	3.78	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
69	20240618	130636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-10	5	-0.43	103764600	44770	45.89	2300	2345	2295	3015	1625	2320	2317.72	4.08	0	-11856	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1776	-3.92	1.43	12	0.06	-589.00	1611.00	5140	20230613	-55.06	2250	20240614	2.67	4385	-47.32	20240318	2250	2.67	20240614	5060	-54.35	20230619	2250	2.67	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
70	20240618	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2305	-15	5	-0.65	90866395	39169	40.15	2300	2345	2295	3015	1625	2320	2319.85	4.08	0	-11316	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1772	-3.91	1.43	12	0.05	-589.00	1611.00	5140	20230613	-55.16	2250	20240614	2.44	4385	-47.43	20240318	2250	2.44	20240614	5060	-54.45	20230619	2250	2.44	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
71	20240618	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	75880050	32703	33.52	2300	2345	2295	3015	1625	2320	2320.28	4.08	0	-8547	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1788	-3.95	1.44	12	0.04	-589.00	1611.00	5140	20230613	-54.77	2250	20240614	3.33	4385	-46.98	20240318	2250	3.33	20240614	5060	-54.05	20230619	2250	3.33	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
72	20240618	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	39689880	17111	17.54	2300	2345	2300	3015	1625	2320	2319.55	4.08	0	-3557	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1788	-3.95	1.44	12	0.02	-589.00	1611.00	5140	20230613	-54.77	2250	20240614	3.33	4385	-46.98	20240318	2250	3.33	20240614	5060	-54.05	20230619	2250	3.33	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
73	20240618	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	20	2	0.86	10366365	4459	4.57	2300	2340	2300	3015	1625	2320	2324.85	4.08	0	-390	2383	2351	2318	2286	2253	2335	2270	384	695	500	1670	5	1	76894182	1799	-3.97	1.45	12	0.01	-589.00	1611.00	5140	20230613	-54.47	2250	20240614	4.00	4385	-46.64	20240318	2250	4.00	20240614	5060	-53.75	20230619	2250	4.00	20240614	0.53	N	083790	500	384 억		3140189	N	N	0	N	00	N
74	20240617	160627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-15	5	-0.64	226344570	97555	94.30	2340	2350	2285	3035	1635	2335	2320.17	4.09	0	-4822	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1784	-3.94	1.44	12	0.13	-589.00	1611.00	5260	20230609	-55.89	2250	20240614	3.11	4385	-47.09	20240318	2250	3.11	20240614	5060	-54.15	20230619	2250	3.11	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
75	20240617	150632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-25	5	-1.07	210487905	90711	87.68	2340	2350	2285	3035	1635	2335	2320.42	4.09	0	-2901	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1776	-3.92	1.43	12	0.12	-589.00	1611.00	5260	20230609	-56.08	2250	20240614	2.67	4385	-47.32	20240318	2250	2.67	20240614	5060	-54.35	20230619	2250	2.67	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
76	20240617	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	170526725	73336	70.89	2340	2350	2290	3035	1635	2335	2325.28	4.09	0	-3309	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1792	-3.96	1.45	12	0.10	-589.00	1611.00	5260	20230609	-55.70	2250	20240614	3.56	4385	-46.86	20240318	2250	3.56	20240614	5060	-53.95	20230619	2250	3.56	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
77	20240617	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	133605060	57432	55.51	2340	2350	2290	3035	1635	2335	2326.32	4.09	0	-3351	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1792	-3.96	1.45	12	0.07	-589.00	1611.00	5260	20230609	-55.70	2250	20240614	3.56	4385	-46.86	20240318	2250	3.56	20240614	5060	-53.95	20230619	2250	3.56	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
78	20240617	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	-5	5	-0.21	116039195	49892	48.23	2340	2350	2290	3035	1635	2335	2325.81	4.09	0	-4105	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1792	-3.96	1.45	12	0.06	-589.00	1611.00	5260	20230609	-55.70	2250	20240614	3.56	4385	-46.86	20240318	2250	3.56	20240614	5060	-53.95	20230619	2250	3.56	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
79	20240617	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	10	2	0.43	80730475	34592	33.44	2340	2350	2310	3035	1635	2335	2333.79	4.09	0	-3796	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1803	-3.98	1.46	12	0.04	-589.00	1611.00	5260	20230609	-55.42	2250	20240614	4.22	4385	-46.52	20240318	2250	4.22	20240614	5060	-53.66	20230619	2250	4.22	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
80	20240617	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2335	0	3	0.00	36936515	15866	15.34	2340	2345	2310	3035	1635	2335	2328.03	4.09	0	-3345	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1795	-3.96	1.45	12	0.02	-589.00	1611.00	5260	20230609	-55.61	2250	20240614	3.78	4385	-46.75	20240318	2250	3.78	20240614	5060	-53.85	20230619	2250	3.78	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
81	20240617	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-15	5	-0.64	5117155	2198	2.12	2340	2340	2315	3035	1635	2335	2328.06	4.09	0	-951	2451	2392	2321	2262	2191	2357	2227	384	700	500	1680	5	1	76894182	1784	-3.94	1.44	12	0.00	-589.00	1611.00	5260	20230609	-55.89	2250	20240614	3.11	4385	-47.09	20240318	2250	3.11	20240614	5060	-54.15	20230619	2250	3.11	20240614	0.52	N	083790	500	384 억		3144948	N	N	0	N	00	N
82	20240614	160532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2335	-20	5	-0.85	238415210	103426	150.62	2380	2380	2250	3060	1650	2355	2305.17	4.11	0	-12377	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1795	-3.96	1.45	12	0.13	-589.00	1611.00	5400	20230608	-56.76	2250	20240614	3.78	4385	-46.75	20240318	2250	3.78	20240614	5060	-53.85	20230619	2250	3.78	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
83	20240614	150534	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2300	-55	5	-2.34	215808525	93698	136.45	2380	2380	2250	3060	1650	2355	2303.24	4.11	0	-8517	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1769	-3.90	1.43	12	0.12	-589.00	1611.00	5400	20230608	-57.41	2250	20240614	2.22	4385	-47.55	20240318	2250	2.22	20240614	5060	-54.55	20230619	2250	2.22	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
84	20240614	140533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2305	-50	5	-2.12	197488820	85717	124.83	2380	2380	2250	3060	1650	2355	2303.96	4.11	0	-7465	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1772	-3.91	1.43	12	0.11	-589.00	1611.00	5400	20230608	-57.31	2250	20240614	2.44	4385	-47.43	20240318	2250	2.44	20240614	5060	-54.45	20230619	2250	2.44	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
85	20240614	130532	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2285	-70	5	-2.97	160050050	69374	101.03	2380	2380	2250	3060	1650	2355	2307.06	4.11	0	-10936	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1757	-3.88	1.42	12	0.09	-589.00	1611.00	5400	20230608	-57.69	2250	20240614	1.56	4385	-47.89	20240318	2250	1.56	20240614	5060	-54.84	20230619	2250	1.56	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
86	20240614	120537	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2295	-60	5	-2.55	134031670	58031	84.51	2380	2380	2250	3060	1650	2355	2309.66	4.11	0	-6129	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1765	-3.90	1.42	12	0.08	-589.00	1611.00	5400	20230608	-57.50	2250	20240614	2.00	4385	-47.66	20240318	2250	2.00	20240614	5060	-54.64	20230619	2250	2.00	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
87	20240614	110616	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-35	5	-1.49	118889115	51431	74.90	2380	2380	2250	3060	1650	2355	2311.62	4.11	0	-6538	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1784	-3.94	1.44	12	0.07	-589.00	1611.00	5400	20230608	-57.04	2250	20240614	3.11	4385	-47.09	20240318	2250	3.11	20240614	5060	-54.15	20230619	2250	3.11	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
88	20240614	100614	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2320	-35	5	-1.49	84703235	36604	53.31	2380	2380	2250	3060	1650	2355	2314.04	4.11	0	-4480	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1784	-3.94	1.44	12	0.05	-589.00	1611.00	5400	20230608	-57.04	2250	20240614	3.11	4385	-47.09	20240318	2250	3.11	20240614	5060	-54.15	20230619	2250	3.11	20240614	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
89	20240614	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	20	2	0.85	3286785	1391	2.03	2380	2380	2345	3060	1650	2355	2362.89	4.11	0	-901	2438	2396	2358	2316	2278	2377	2297	384	705	500	1690	5	1	76894182	1826	-4.03	1.47	12	0.00	-589.00	1611.00	5400	20230608	-56.02	2320	20240613	2.37	4385	-45.84	20240318	2320	2.37	20240613	5060	-53.06	20230619	2320	2.37	20240613	0.52	N	083790	500	384 억		3158595	N	N	0	N	00	N
90	20240613	160609	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	20	2	0.86	161029020	68432	62.30	2370	2400	2320	3035	1635	2335	2353.12	4.11	0	-2633	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1811	-4.00	1.46	12	0.09	-589.00	1611.00	5400	20230608	-56.39	2320	20240613	1.51	4385	-46.29	20240318	2320	1.51	20240613	5140	-54.18	20230613	2320	1.51	20240613	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
91	20240613	150620	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2345	10	2	0.43	151797530	64487	58.71	2370	2400	2320	3035	1635	2335	2353.92	4.11	0	-1369	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1803	-3.98	1.46	12	0.08	-589.00	1611.00	5400	20230608	-56.57	2320	20240613	1.08	4385	-46.52	20240318	2320	1.08	20240613	5140	-54.38	20230613	2320	1.08	20240613	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
92	20240613	140613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2355	20	2	0.86	137465150	58339	53.11	2370	2400	2325	3035	1635	2335	2356.32	4.11	0	-758	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1811	-4.00	1.46	12	0.08	-589.00	1611.00	5400	20230608	-56.39	2325	20240613	1.29	4385	-46.29	20240318	2325	1.29	20240613	5140	-54.18	20230613	2325	1.29	20240613	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
93	20240613	130613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	40	2	1.71	89058205	37618	34.25	2370	2400	2335	3035	1635	2335	2367.44	4.11	0	2383	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1826	-4.03	1.47	12	0.05	-589.00	1611.00	5400	20230608	-56.02	2330	20240612	1.93	4385	-45.84	20240318	2330	1.93	20240612	5140	-53.79	20230613	2330	1.93	20240612	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
94	20240613	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	40	2	1.71	82720280	34941	31.81	2370	2400	2335	3035	1635	2335	2367.43	4.11	0	3384	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1826	-4.03	1.47	12	0.05	-589.00	1611.00	5400	20230608	-56.02	2330	20240612	1.93	4385	-45.84	20240318	2330	1.93	20240612	5140	-53.79	20230613	2330	1.93	20240612	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
95	20240613	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	40	2	1.71	53222925	22423	20.41	2370	2400	2350	3035	1635	2335	2373.59	4.11	0	2688	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1826	-4.03	1.47	12	0.03	-589.00	1611.00	5400	20230608	-56.02	2330	20240612	1.93	4385	-45.84	20240318	2330	1.93	20240612	5140	-53.79	20230613	2330	1.93	20240612	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
96	20240613	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	45	2	1.93	32508760	13694	12.47	2370	2400	2350	3035	1635	2335	2373.94	4.11	0	2790	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1830	-4.04	1.48	12	0.02	-589.00	1611.00	5400	20230608	-55.93	2330	20240612	2.15	4385	-45.72	20240318	2330	2.15	20240612	5140	-53.70	20230613	2330	2.15	20240612	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
97	20240613	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	55	2	2.36	5025485	2114	1.92	2370	2400	2365	3035	1635	2335	2377.24	4.11	0	-164	2431	2382	2356	2307	2281	2370	2295	384	700	500	1680	5	1	76894182	1838	-4.06	1.48	12	0.00	-589.00	1611.00	5400	20230608	-55.74	2330	20240612	2.58	4385	-45.50	20240318	2330	2.58	20240612	5140	-53.50	20230613	2330	2.58	20240612	0.51	N	083790	500	384 억		3161230	N	N	0	N	00	N
98	20240612	160605	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2335	-35	5	-1.48	259089215	109744	59.64	2390	2405	2330	3080	1660	2370	2360.85	4.15	0	-29083	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1795	-3.96	1.45	12	0.14	-589.00	1611.00	5400	20230608	-56.76	2330	20240612	0.21	4385	-46.75	20240318	2330	0.21	20240612	5140	-54.57	20230613	2330	0.21	20240612	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
99	20240612	150613	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2335	-35	5	-1.48	239280945	101267	55.04	2390	2405	2330	3080	1660	2370	2362.87	4.15	0	-27922	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1795	-3.96	1.45	12	0.13	-589.00	1611.00	5400	20230608	-56.76	2330	20240612	0.21	4385	-46.75	20240318	2330	0.21	20240612	5140	-54.57	20230613	2330	0.21	20240612	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
100	20240612	140608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2360	-10	5	-0.42	209776865	88656	48.18	2390	2405	2335	3080	1660	2370	2366.19	4.15	0	-19962	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1815	-4.01	1.46	12	0.12	-589.00	1611.00	5400	20230608	-56.30	2335	20240612	1.07	4385	-46.18	20240318	2335	1.07	20240612	5140	-54.09	20230613	2335	1.07	20240612	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
101	20240612	130608	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2365	-5	5	-0.21	196225220	82881	45.04	2390	2405	2335	3080	1660	2370	2367.55	4.15	0	-19423	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1819	-4.02	1.47	12	0.11	-589.00	1611.00	5400	20230608	-56.20	2335	20240612	1.28	4385	-46.07	20240318	2335	1.28	20240612	5140	-53.99	20230613	2335	1.28	20240612	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
102	20240612	120606	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	2365	-5	5	-0.21	180962435	76411	41.53	2390	2405	2335	3080	1660	2370	2368.28	4.15	0	-17930	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1819	-4.02	1.47	12	0.10	-589.00	1611.00	5400	20230608	-56.20	2335	20240612	1.28	4385	-46.07	20240318	2335	1.28	20240612	5140	-53.99	20230613	2335	1.28	20240612	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
103	20240612	110607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2380	10	2	0.42	80278405	33608	18.27	2390	2405	2370	3080	1660	2370	2388.67	4.15	0	-8503	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1830	-4.04	1.48	12	0.04	-589.00	1611.00	5400	20230608	-55.93	2350	20240517	1.28	4385	-45.72	20240318	2350	1.28	20240517	5140	-53.70	20230613	2350	1.28	20240517	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
104	20240612	100608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2390	20	2	0.84	46637350	19506	10.60	2390	2405	2370	3080	1660	2370	2390.93	4.15	0	-2751	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1838	-4.06	1.48	12	0.03	-589.00	1611.00	5400	20230608	-55.74	2350	20240517	1.70	4385	-45.50	20240318	2350	1.70	20240517	5140	-53.50	20230613	2350	1.70	20240517	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
105	20240612	090608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2395	25	2	1.05	10252695	4286	2.33	2390	2400	2370	3080	1660	2370	2392.15	4.15	0	-2759	2556	2462	2411	2317	2266	2437	2292	384	710	500	1700	5	1	76894182	1842	-4.07	1.49	12	0.01	-589.00	1611.00	5400	20230608	-55.65	2350	20240517	1.91	4385	-45.38	20240318	2350	1.91	20240517	5140	-53.40	20230613	2350	1.91	20240517	0.50	N	083790	500	384 억		3191338	N	N	0	N	00	N
106	20240610	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-20	5	-0.80	244923660	98146	47.29	2485	2545	2465	3265	1765	2515	2495.50	4.22	0	-5677	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1919	-4.24	1.55	12	0.13	-589.00	1611.00	5660	20230601	-55.92	2350	20240517	6.17	4385	-43.10	20240318	2350	6.17	20240517	5140	-51.46	20230613	2350	6.17	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
107	20240610	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-25	5	-0.99	229676785	92023	44.34	2485	2545	2465	3265	1765	2515	2495.86	4.22	0	-3416	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1915	-4.23	1.55	12	0.12	-589.00	1611.00	5660	20230601	-56.01	2350	20240517	5.96	4385	-43.22	20240318	2350	5.96	20240517	5140	-51.56	20230613	2350	5.96	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
108	20240610	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-30	5	-1.19	192915990	77234	37.22	2485	2545	2465	3265	1765	2515	2497.81	4.22	0	-5971	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1911	-4.22	1.54	12	0.10	-589.00	1611.00	5660	20230601	-56.10	2350	20240517	5.74	4385	-43.33	20240318	2350	5.74	20240517	5140	-51.65	20230613	2350	5.74	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
109	20240610	130602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-20	5	-0.80	140016440	55874	26.92	2485	2545	2485	3265	1765	2515	2505.93	4.22	0	-4649	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1919	-4.24	1.55	12	0.07	-589.00	1611.00	5660	20230601	-55.92	2350	20240517	6.17	4385	-43.10	20240318	2350	6.17	20240517	5140	-51.46	20230613	2350	6.17	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
110	20240610	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-15	5	-0.60	110887965	44219	21.31	2485	2545	2485	3265	1765	2515	2507.70	4.22	0	-3657	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1922	-4.24	1.55	12	0.06	-589.00	1611.00	5660	20230601	-55.83	2350	20240517	6.38	4385	-42.99	20240318	2350	6.38	20240517	5140	-51.36	20230613	2350	6.38	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
111	20240610	110606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2520	5	2	0.20	66945040	26643	12.84	2485	2545	2485	3265	1765	2515	2512.67	4.22	0	-5625	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1938	-4.28	1.56	12	0.03	-589.00	1611.00	5660	20230601	-55.48	2350	20240517	7.23	4385	-42.53	20240318	2350	7.23	20240517	5140	-50.97	20230613	2350	7.23	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
112	20240610	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	15	2	0.60	59640915	23751	11.44	2485	2545	2485	3265	1765	2515	2511.09	4.22	0	-5216	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1945	-4.30	1.57	12	0.03	-589.00	1611.00	5660	20230601	-55.30	2350	20240517	7.66	4385	-42.30	20240318	2350	7.66	20240517	5140	-50.78	20230613	2350	7.66	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
113	20240610	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	0	3	0.00	4426225	1772	0.85	2485	2515	2485	3265	1765	2515	2497.87	4.22	0	576	2625	2570	2505	2450	2385	2597	2477	384	750	500	1810	5	1	76894182	1934	-4.27	1.56	12	0.00	-589.00	1611.00	5660	20230601	-55.57	2350	20240517	7.02	4385	-42.65	20240318	2350	7.02	20240517	5140	-51.07	20230613	2350	7.02	20240517	0.49	N	083790	500	384 억		3245432	N	N	0	N	00	N
114	20240607	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	15	2	0.60	518120135	206802	85.45	2505	2560	2440	3250	1750	2500	2505.39	4.14	0	59991	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1934	-4.27	1.56	12	0.27	-589.00	1611.00	5800	20230531	-56.64	2350	20240517	7.02	4385	-42.65	20240318	2350	7.02	20240517	5400	-53.43	20230608	2350	7.02	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
115	20240607	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	15	2	0.60	504881520	201544	83.28	2505	2560	2440	3250	1750	2500	2505.07	4.14	0	60732	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1934	-4.27	1.56	12	0.26	-589.00	1611.00	5800	20230531	-56.64	2350	20240517	7.02	4385	-42.65	20240318	2350	7.02	20240517	5400	-53.43	20230608	2350	7.02	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
116	20240607	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	25	2	1.00	477186810	190461	78.70	2505	2560	2440	3250	1750	2500	2505.43	4.14	0	59017	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1942	-4.29	1.57	12	0.25	-589.00	1611.00	5800	20230531	-56.47	2350	20240517	7.45	4385	-42.42	20240318	2350	7.45	20240517	5400	-53.24	20230608	2350	7.45	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
117	20240607	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	35	2	1.40	428824310	171211	70.75	2505	2560	2440	3250	1750	2500	2504.65	4.14	0	54415	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1949	-4.30	1.57	12	0.22	-589.00	1611.00	5800	20230531	-56.29	2350	20240517	7.87	4385	-42.19	20240318	2350	7.87	20240517	5400	-53.06	20230608	2350	7.87	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
118	20240607	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	-15	5	-0.60	253670345	101574	41.97	2505	2540	2440	3250	1750	2500	2497.39	4.14	0	10599	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1911	-4.22	1.54	12	0.13	-589.00	1611.00	5800	20230531	-57.16	2350	20240517	5.74	4385	-43.33	20240318	2350	5.74	20240517	5400	-53.98	20230608	2350	5.74	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
119	20240607	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	35	2	1.40	99941180	39845	16.46	2505	2535	2465	3250	1750	2500	2508.25	4.14	0	5112	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1949	-4.30	1.57	12	0.05	-589.00	1611.00	5800	20230531	-56.29	2350	20240517	7.87	4385	-42.19	20240318	2350	7.87	20240517	5400	-53.06	20230608	2350	7.87	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
120	20240607	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	15	2	0.60	72285505	28818	11.91	2505	2535	2465	3250	1750	2500	2508.35	4.14	0	2225	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1934	-4.27	1.56	12	0.04	-589.00	1611.00	5800	20230531	-56.64	2350	20240517	7.02	4385	-42.65	20240318	2350	7.02	20240517	5400	-53.43	20230608	2350	7.02	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
121	20240607	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	25	2	1.00	8397430	3370	1.39	2505	2530	2465	3250	1750	2500	2491.82	4.14	0	-1268	2576	2537	2466	2427	2356	2557	2447	384	750	500	1800	5	1	76894182	1942	-4.29	1.57	12	0.00	-589.00	1611.00	5800	20230531	-56.47	2350	20240517	7.45	4385	-42.42	20240318	2350	7.45	20240517	5400	-53.24	20230608	2350	7.45	20240517	0.46	N	083790	500	384 억		3184832	N	N	0	N	00	N
122	20240605	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2500	-25	5	-0.99	587847255	241136	80.70	2490	2505	2395	3280	1770	2525	2437.82	4.23	0	-68292	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1922	-4.24	1.55	12	0.31	-589.00	1611.00	5800	20230531	-56.90	2350	20240517	6.38	4385	-42.99	20240318	2350	6.38	20240517	5400	-53.70	20230608	2350	6.38	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
123	20240605	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2495	-30	5	-1.19	580346690	238134	79.69	2490	2505	2395	3280	1770	2525	2437.06	4.23	0	-66199	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1919	-4.24	1.55	12	0.31	-589.00	1611.00	5800	20230531	-56.98	2350	20240517	6.17	4385	-43.10	20240318	2350	6.17	20240517	5400	-53.80	20230608	2350	6.17	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
124	20240605	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-80	5	-3.17	476513595	196321	65.70	2490	2505	2395	3280	1770	2525	2427.22	4.23	0	-59024	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1880	-4.15	1.52	12	0.26	-589.00	1611.00	5800	20230531	-57.84	2350	20240517	4.04	4385	-44.24	20240318	2350	4.04	20240517	5400	-54.72	20230608	2350	4.04	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
125	20240605	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-95	5	-3.76	431811995	177965	59.56	2490	2505	2395	3280	1770	2525	2426.39	4.23	0	-58133	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1869	-4.13	1.51	12	0.23	-589.00	1611.00	5800	20230531	-58.10	2350	20240517	3.40	4385	-44.58	20240318	2350	3.40	20240517	5400	-55.00	20230608	2350	3.40	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
126	20240605	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-105	5	-4.16	421803505	173834	58.17	2490	2505	2395	3280	1770	2525	2426.47	4.23	0	-58153	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1861	-4.11	1.50	12	0.23	-589.00	1611.00	5800	20230531	-58.28	2350	20240517	2.98	4385	-44.81	20240318	2350	2.98	20240517	5400	-55.19	20230608	2350	2.98	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
127	20240605	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-125	5	-4.95	387876605	159805	53.48	2490	2505	2395	3280	1770	2525	2427.19	4.23	0	-55314	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1845	-4.07	1.49	12	0.21	-589.00	1611.00	5800	20230531	-58.62	2350	20240517	2.13	4385	-45.27	20240318	2350	2.13	20240517	5400	-55.56	20230608	2350	2.13	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
128	20240605	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-105	5	-4.16	336565655	138552	46.37	2490	2505	2395	3280	1770	2525	2429.16	4.23	0	-47090	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1861	-4.11	1.50	12	0.18	-589.00	1611.00	5800	20230531	-58.28	2350	20240517	2.98	4385	-44.81	20240318	2350	2.98	20240517	5400	-55.19	20230608	2350	2.98	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
129	20240605	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	-75	5	-2.97	65985245	26645	8.92	2490	2505	2450	3280	1770	2525	2476.46	4.23	0	-1348	2635	2580	2490	2435	2345	2607	2462	384	755	500	1810	5	1	76894182	1884	-4.16	1.52	12	0.03	-589.00	1611.00	5800	20230531	-57.76	2350	20240517	4.26	4385	-44.13	20240318	2350	4.26	20240517	5400	-54.63	20230608	2350	4.26	20240517	0.45	N	083790	500	384 억		3252326	N	N	0	N	00	N
130	20240604	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	105	2	4.34	724060895	293500	179.96	2440	2545	2400	3145	1695	2420	2466.95	4.28	0	-35019	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1942	-4.29	1.57	12	0.38	-589.00	1611.00	5800	20230531	-56.47	2350	20240517	7.45	4385	-42.42	20240318	2350	7.45	20240517	5400	-53.24	20230608	2350	7.45	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
131	20240604	150613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2485	65	2	2.69	399195950	164031	100.58	2440	2520	2400	3145	1695	2420	2433.66	4.28	0	13538	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1911	-4.22	1.54	12	0.21	-589.00	1611.00	5800	20230531	-57.16	2350	20240517	5.74	4385	-43.33	20240318	2350	5.74	20240517	5400	-53.98	20230608	2350	5.74	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
132	20240604	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	15	2	0.62	171264145	70583	43.28	2440	2460	2400	3145	1695	2420	2426.42	4.28	0	12093	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1872	-4.13	1.51	12	0.09	-589.00	1611.00	5800	20230531	-58.02	2350	20240517	3.62	4385	-44.47	20240318	2350	3.62	20240517	5400	-54.91	20230608	2350	3.62	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
133	20240604	130612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2450	30	2	1.24	133847590	55279	33.89	2440	2460	2400	3145	1695	2420	2421.31	4.28	0	8922	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1884	-4.16	1.52	12	0.07	-589.00	1611.00	5800	20230531	-57.76	2350	20240517	4.26	4385	-44.13	20240318	2350	4.26	20240517	5400	-54.63	20230608	2350	4.26	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
134	20240604	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	20	2	0.83	109684440	45354	27.81	2440	2445	2400	3145	1695	2420	2418.41	4.28	0	6848	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1876	-4.14	1.51	12	0.06	-589.00	1611.00	5800	20230531	-57.93	2350	20240517	3.83	4385	-44.36	20240318	2350	3.83	20240517	5400	-54.81	20230608	2350	3.83	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
135	20240604	110608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	-15	5	-0.62	87455935	36181	22.18	2440	2440	2400	3145	1695	2420	2417.18	4.28	0	2538	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1849	-4.08	1.49	12	0.05	-589.00	1611.00	5800	20230531	-58.53	2350	20240517	2.34	4385	-45.15	20240318	2350	2.34	20240517	5400	-55.46	20230608	2350	2.34	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
136	20240604	100612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	0	3	0.00	54463765	22492	13.79	2440	2440	2400	3145	1695	2420	2421.47	4.28	0	213	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1861	-4.11	1.50	12	0.03	-589.00	1611.00	5800	20230531	-58.28	2350	20240517	2.98	4385	-44.81	20240318	2350	2.98	20240517	5400	-55.19	20230608	2350	2.98	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
137	20240604	090612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2415	-5	5	-0.21	7830700	3220	1.97	2440	2440	2400	3145	1695	2420	2431.89	4.28	0	-1888	2536	2477	2416	2357	2296	2447	2327	384	725	500	1740	5	1	76894182	1857	-4.10	1.50	12	0.00	-589.00	1611.00	5800	20230531	-58.36	2350	20240517	2.77	4385	-44.93	20240318	2350	2.77	20240517	5400	-55.28	20230608	2350	2.77	20240517	0.45	N	083790	500	384 억		3287326	N	N	0	N	00	N
138	20240603	160605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	367329610	153121	297.01	2435	2475	2355	3165	1705	2435	2398.95	4.27	0	2998	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1861	-4.11	1.50	12	0.20	-589.00	1611.00	5950	20230525	-59.33	2350	20240517	2.98	4385	-44.81	20240318	2350	2.98	20240517	5400	-55.19	20230608	2350	2.98	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
139	20240603	150606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-35	5	-1.44	343917350	143373	278.10	2435	2475	2355	3165	1705	2435	2398.76	4.27	0	2645	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1845	-4.07	1.49	12	0.19	-589.00	1611.00	5950	20230525	-59.66	2350	20240517	2.13	4385	-45.27	20240318	2350	2.13	20240517	5400	-55.56	20230608	2350	2.13	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
140	20240603	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-50	5	-2.05	246274835	102218	198.27	2435	2475	2375	3165	1705	2435	2409.31	4.27	0	-3040	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1834	-4.05	1.48	12	0.13	-589.00	1611.00	5950	20230525	-59.92	2350	20240517	1.49	4385	-45.61	20240318	2350	1.49	20240517	5400	-55.83	20230608	2350	1.49	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
141	20240603	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2400	-35	5	-1.44	189985955	78668	152.59	2435	2475	2380	3165	1705	2435	2415.03	4.27	0	-2687	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1845	-4.07	1.49	12	0.10	-589.00	1611.00	5950	20230525	-59.66	2350	20240517	2.13	4385	-45.27	20240318	2350	2.13	20240517	5400	-55.56	20230608	2350	2.13	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
142	20240603	120605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-15	5	-0.62	104560620	43057	83.52	2435	2475	2415	3165	1705	2435	2428.42	4.27	0	-1455	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1861	-4.11	1.50	12	0.06	-589.00	1611.00	5950	20230525	-59.33	2350	20240517	2.98	4385	-44.81	20240318	2350	2.98	20240517	5400	-55.19	20230608	2350	2.98	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
143	20240603	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	0	3	0.00	47029895	19312	37.46	2435	2475	2425	3165	1705	2435	2435.27	4.27	0	-2065	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1872	-4.13	1.51	12	0.03	-589.00	1611.00	5950	20230525	-59.08	2350	20240517	3.62	4385	-44.47	20240318	2350	3.62	20240517	5400	-54.91	20230608	2350	3.62	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
144	20240603	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	0	3	0.00	12214500	5009	9.72	2435	2475	2430	3165	1705	2435	2438.51	4.27	0	12	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1872	-4.13	1.51	12	0.01	-589.00	1611.00	5950	20230525	-59.08	2350	20240517	3.62	4385	-44.47	20240318	2350	3.62	20240517	5400	-54.91	20230608	2350	3.62	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N
145	20240603	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-5	5	-0.21	4558045	1870	3.63	2435	2475	2430	3165	1705	2435	2437.46	4.27	0	-150	2515	2475	2450	2410	2385	2462	2397	384	730	500	1750	5	1	76894182	1869	-4.13	1.51	12	0.00	-589.00	1611.00	5950	20230525	-59.16	2350	20240517	3.40	4385	-44.58	20240318	2350	3.40	20240517	5400	-55.00	20230608	2350	3.40	20240517	0.45	N	083790	500	384 억		3284547	N	N	0	N	00	N