KissMeData/339950/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	161225	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	13	2	0.71	125290424	68104	59.82	1825	1852	1825	2375	1279	1827	1839.69	1.20	0	7724	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	827	10.64	1.71	12	0.15	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
3	20240628	151239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1843	16	2	0.88	113236305	61554	54.07	1825	1852	1825	2375	1279	1827	1839.63	1.20	0	5827	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	828	10.65	1.72	12	0.14	173.00	1074.00	2965	20240226	-37.84	1620	20231024	13.77	2965	-37.84	20240226	1700	8.41	20240214	2965	-37.84	20240226	1620	13.77	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
4	20240628	141239	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	13	2	0.71	93481610	50808	44.63	1825	1852	1825	2375	1279	1827	1839.90	1.20	0	2788	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	827	10.64	1.71	12	0.11	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
5	20240628	131237	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	12	2	0.66	81373972	44218	38.84	1825	1852	1825	2375	1279	1827	1840.29	1.20	0	2255	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	827	10.63	1.71	12	0.10	173.00	1074.00	2965	20240226	-37.98	1620	20231024	13.52	2965	-37.98	20240226	1700	8.18	20240214	2965	-37.98	20240226	1620	13.52	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
6	20240628	121234	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1831	4	2	0.22	79991900	43465	38.18	1825	1852	1825	2375	1279	1827	1840.38	1.20	0	2254	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	823	10.58	1.70	12	0.10	173.00	1074.00	2965	20240226	-38.25	1620	20231024	13.02	2965	-38.25	20240226	1700	7.71	20240214	2965	-38.25	20240226	1620	13.02	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
7	20240628	111214	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	3	2	0.16	76152667	41369	36.34	1825	1852	1825	2375	1279	1827	1840.81	1.20	0	1593	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	823	10.58	1.70	12	0.09	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
8	20240628	101210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	14	2	0.77	69118181	37540	32.97	1825	1852	1825	2375	1279	1827	1841.19	1.20	0	2408	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	827	10.64	1.71	12	0.08	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
9	20240628	091217	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	14	2	0.77	8413536	4574	4.02	1825	1852	1825	2375	1279	1827	1839.43	1.20	0	1003	1880	1853	1840	1813	1800	1847	1807	45	548	100	1160	1	1	44946655	827	10.64	1.71	12	0.01	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	3.59	N	339950	100	44 억		538490	N	N	0	N	00	N
10	20240627	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1827	-33	5	-1.77	205302403	111443	95.37	1855	1867	1827	2415	1302	1860	1843.42	1.22	0	-8722	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	821	10.56	1.70	12	0.25	173.00	1074.00	2965	20240226	-38.38	1620	20231024	12.78	2965	-38.38	20240226	1700	7.47	20240214	2965	-38.38	20240226	1620	12.78	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
11	20240627	151211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	-24	5	-1.29	177709409	96346	82.45	1855	1867	1829	2415	1302	1860	1844.49	1.22	0	-7365	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	825	10.61	1.71	12	0.21	173.00	1074.00	2965	20240226	-38.08	1620	20231024	13.33	2965	-38.08	20240226	1700	8.00	20240214	2965	-38.08	20240226	1620	13.33	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
12	20240627	141210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-20	5	-1.08	122946242	66457	56.87	1855	1867	1831	2415	1302	1860	1850.01	1.22	0	-3650	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	827	10.64	1.71	12	0.15	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
13	20240627	131210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-10	5	-0.54	83829077	45164	38.65	1855	1867	1842	2415	1302	1860	1856.10	1.22	0	-3750	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	832	10.69	1.72	12	0.10	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
14	20240627	121212	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-10	5	-0.54	80919962	43594	37.31	1855	1867	1842	2415	1302	1860	1856.22	1.22	0	-3623	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	832	10.69	1.72	12	0.10	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
15	20240627	111211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	-4	5	-0.22	77482276	41732	35.71	1855	1867	1842	2415	1302	1860	1856.66	1.22	0	-3891	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	834	10.73	1.73	12	0.09	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
16	20240627	101211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	-1	5	-0.05	64464749	34697	29.69	1855	1867	1848	2415	1302	1860	1857.93	1.22	0	-2379	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	836	10.75	1.73	12	0.08	173.00	1074.00	2965	20240226	-37.30	1620	20231024	14.75	2965	-37.30	20240226	1700	9.35	20240214	2965	-37.30	20240226	1620	14.75	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
17	20240627	091211	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	-7	5	-0.38	19878622	10713	9.17	1855	1867	1853	2415	1302	1860	1855.56	1.22	0	-1384	1895	1877	1850	1832	1805	1886	1841	45	555	100	1190	1	1	44946655	833	10.71	1.73	12	0.02	173.00	1074.00	2965	20240226	-37.50	1620	20231024	14.38	2965	-37.50	20240226	1700	9.00	20240214	2965	-37.50	20240226	1620	14.38	20231024	3.60	N	339950	100	44 억		548085	N	N	0	N	00	N
18	20240626	161206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	20	2	1.09	214206183	115679	112.79	1823	1868	1823	2390	1288	1840	1851.59	1.17	0	24737	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	836	10.75	1.73	12	0.26	173.00	1074.00	2965	20240226	-37.27	1620	20231024	14.81	2965	-37.27	20240226	1700	9.41	20240214	2965	-37.27	20240226	1620	14.81	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
19	20240626	151210	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1849	9	2	0.49	198355706	107137	104.46	1823	1868	1823	2390	1288	1840	1851.42	1.17	0	24724	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	831	10.69	1.72	12	0.24	173.00	1074.00	2965	20240226	-37.64	1620	20231024	14.14	2965	-37.64	20240226	1700	8.76	20240214	2965	-37.64	20240226	1620	14.14	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
20	20240626	141207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	10	2	0.54	156974879	84779	82.66	1823	1868	1823	2390	1288	1840	1851.58	1.17	0	18638	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	832	10.69	1.72	12	0.19	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
21	20240626	131208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	13	2	0.71	147214328	79508	77.52	1823	1868	1823	2390	1288	1840	1851.57	1.17	0	17882	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	833	10.71	1.73	12	0.18	173.00	1074.00	2965	20240226	-37.50	1620	20231024	14.38	2965	-37.50	20240226	1700	9.00	20240214	2965	-37.50	20240226	1620	14.38	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
22	20240626	121205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	15	2	0.82	133931986	72329	70.52	1823	1868	1823	2390	1288	1840	1851.71	1.17	0	19074	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	834	10.72	1.73	12	0.16	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
23	20240626	111208	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	15	2	0.82	115656054	62452	60.89	1823	1868	1823	2390	1288	1840	1851.92	1.17	0	21778	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	834	10.72	1.73	12	0.14	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
24	20240626	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	23	2	1.25	83500626	45167	44.04	1823	1868	1823	2390	1288	1840	1848.71	1.17	0	22268	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	837	10.77	1.73	12	0.10	173.00	1074.00	2965	20240226	-37.17	1620	20231024	15.00	2965	-37.17	20240226	1700	9.59	20240214	2965	-37.17	20240226	1620	15.00	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
25	20240626	091209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-2	5	-0.11	28546258	15567	15.18	1823	1850	1823	2390	1288	1840	1833.77	1.17	0	7697	1872	1856	1836	1820	1800	1864	1828	45	550	100	1170	1	1	44946655	826	10.62	1.71	12	0.03	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	3.69	N	339950	100	44 억		523734	N	N	0	N	00	N
26	20240625	161204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	7	2	0.38	187704908	102076	79.28	1816	1852	1816	2380	1284	1833	1838.46	1.12	0	21502	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	827	10.64	1.71	12	0.23	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
27	20240625	151202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	12	2	0.65	122964808	66895	51.96	1816	1852	1816	2380	1284	1833	1838.18	1.12	0	22053	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	829	10.66	1.72	12	0.15	173.00	1074.00	2965	20240226	-37.77	1620	20231024	13.89	2965	-37.77	20240226	1700	8.53	20240214	2965	-37.77	20240226	1620	13.89	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
28	20240625	141205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	8	2	0.44	102781186	55941	43.45	1816	1852	1816	2380	1284	1833	1837.31	1.12	0	21513	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	827	10.64	1.71	12	0.12	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
29	20240625	131206	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	7	2	0.38	89119752	48521	37.69	1816	1852	1816	2380	1284	1833	1836.73	1.12	0	21513	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	827	10.64	1.71	12	0.11	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
30	20240625	121209	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1849	16	2	0.87	79645089	43375	33.69	1816	1852	1816	2380	1284	1833	1836.20	1.12	0	21111	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	831	10.69	1.72	12	0.10	173.00	1074.00	2965	20240226	-37.64	1620	20231024	14.14	2965	-37.64	20240226	1700	8.76	20240214	2965	-37.64	20240226	1620	14.14	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
31	20240625	111207	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	3	2	0.16	38751743	21175	16.45	1816	1845	1816	2380	1284	1833	1830.07	1.12	0	2934	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	825	10.61	1.71	12	0.05	173.00	1074.00	2965	20240226	-38.08	1620	20231024	13.33	2965	-38.08	20240226	1700	8.00	20240214	2965	-38.08	20240226	1620	13.33	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
32	20240625	101205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	2	2	0.11	20250110	11083	8.61	1816	1845	1816	2380	1284	1833	1827.13	1.12	0	1256	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	825	10.61	1.71	12	0.02	173.00	1074.00	2965	20240226	-38.11	1620	20231024	13.27	2965	-38.11	20240226	1700	7.94	20240214	2965	-38.11	20240226	1620	13.27	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
33	20240625	091204	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	8	2	0.44	6945925	3822	2.97	1816	1845	1816	2380	1284	1833	1817.35	1.12	0	1536	1869	1850	1835	1816	1801	1860	1826	45	547	100	1170	1	1	44946655	827	10.64	1.71	12	0.01	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	3.83	N	339950	100	44 억		502232	N	N	0	N	00	N
34	20240624	161205	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	-9	5	-0.49	230225832	125798	58.59	1824	1854	1820	2390	1290	1842	1830.12	1.09	0	11032	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	824	10.60	1.71	12	0.28	173.00	1074.00	2965	20240226	-38.18	1620	20231024	13.15	2965	-38.18	20240226	1700	7.82	20240214	2965	-38.18	20240226	1620	13.15	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
35	20240624	151201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1834	-8	5	-0.43	212756786	116266	54.15	1824	1854	1820	2390	1290	1842	1829.91	1.09	0	10794	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	824	10.60	1.71	12	0.26	173.00	1074.00	2965	20240226	-38.15	1620	20231024	13.21	2965	-38.15	20240226	1700	7.88	20240214	2965	-38.15	20240226	1620	13.21	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
36	20240624	141202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-12	5	-0.65	175182515	95748	44.60	1824	1854	1820	2390	1290	1842	1829.62	1.09	0	8790	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	823	10.58	1.70	12	0.21	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
37	20240624	131159	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-4	5	-0.22	128132202	70043	32.62	1824	1854	1820	2390	1290	1842	1829.33	1.09	0	2026	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	826	10.62	1.71	12	0.16	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
38	20240624	121200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	-6	5	-0.33	121096501	66211	30.84	1824	1854	1820	2390	1290	1842	1828.95	1.09	0	804	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	825	10.61	1.71	12	0.15	173.00	1074.00	2965	20240226	-38.08	1620	20231024	13.33	2965	-38.08	20240226	1700	8.00	20240214	2965	-38.08	20240226	1620	13.33	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
39	20240624	111203	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1837	-5	5	-0.27	113480972	62059	28.91	1824	1854	1820	2390	1290	1842	1828.60	1.09	0	162	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	826	10.62	1.71	12	0.14	173.00	1074.00	2965	20240226	-38.04	1620	20231024	13.40	2965	-38.04	20240226	1700	8.06	20240214	2965	-38.04	20240226	1620	13.40	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
40	20240624	101201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	-10	5	-0.54	46252450	25358	11.81	1824	1842	1820	2390	1290	1842	1823.97	1.09	0	4196	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	823	10.59	1.71	12	0.06	173.00	1074.00	2965	20240226	-38.21	1620	20231024	13.09	2965	-38.21	20240226	1700	7.76	20240214	2965	-38.21	20240226	1620	13.09	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
41	20240624	091201	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-12	5	-0.65	4566112	2499	1.16	1824	1842	1824	2390	1290	1842	1827.12	1.09	0	-160	1884	1863	1845	1824	1806	1873	1834	45	548	100	1170	1	1	44946655	823	10.58	1.70	12	0.01	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.79	N	339950	100	44 억		491200	N	N	0	N	00	N
42	20240621	161121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1842	-26	5	-1.39	390053073	212131	78.87	1834	1866	1827	2425	1308	1868	1838.72	1.09	0	6818	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	828	10.65	1.72	12	0.47	173.00	1074.00	2965	20240226	-37.88	1620	20231024	13.70	2965	-37.88	20240226	1700	8.35	20240214	2965	-37.88	20240226	1620	13.70	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
43	20240621	151122	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-18	5	-0.96	383065535	208339	77.46	1834	1866	1827	2425	1308	1868	1838.66	1.09	0	7804	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	832	10.69	1.72	12	0.46	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
44	20240621	141120	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1847	-21	5	-1.12	331752490	180514	67.11	1834	1866	1827	2425	1308	1868	1837.82	1.09	0	4094	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	830	10.68	1.72	12	0.40	173.00	1074.00	2965	20240226	-37.71	1620	20231024	14.01	2965	-37.71	20240226	1700	8.65	20240214	2965	-37.71	20240226	1620	14.01	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
45	20240621	131121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1842	-26	5	-1.39	313467111	170615	63.43	1834	1866	1827	2425	1308	1868	1837.28	1.09	0	6601	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	828	10.65	1.72	12	0.38	173.00	1074.00	2965	20240226	-37.88	1620	20231024	13.70	2965	-37.88	20240226	1700	8.35	20240214	2965	-37.88	20240226	1620	13.70	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
46	20240621	121125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-28	5	-1.50	296359779	161317	59.97	1834	1866	1827	2425	1308	1868	1837.13	1.09	0	3047	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	827	10.64	1.71	12	0.36	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
47	20240621	111123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-28	5	-1.50	283228521	154172	57.32	1834	1866	1827	2425	1308	1868	1837.09	1.09	0	3652	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	827	10.64	1.71	12	0.34	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
48	20240621	101119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	-8	5	-0.43	251925580	137213	51.01	1834	1866	1827	2425	1308	1868	1836.02	1.09	0	8428	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	836	10.75	1.73	12	0.31	173.00	1074.00	2965	20240226	-37.27	1620	20231024	14.81	2965	-37.27	20240226	1700	9.41	20240214	2965	-37.27	20240226	1620	14.81	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
49	20240621	091125	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1841	-27	5	-1.45	201290072	109739	40.80	1834	1866	1827	2425	1308	1868	1834.26	1.09	0	215	1902	1885	1869	1852	1836	1877	1844	45	557	100	1190	1	1	44946655	827	10.64	1.71	12	0.24	173.00	1074.00	2965	20240226	-37.91	1620	20231024	13.64	2965	-37.91	20240226	1700	8.29	20240214	2965	-37.91	20240226	1620	13.64	20231024	3.74	N	339950	100	44 억		488368	N	N	0	N	00	N
50	20240620	161116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	18	2	0.97	499808351	267006	206.09	1870	1886	1853	2405	1295	1850	1871.90	1.15	0	-29551	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	840	10.80	1.74	12	0.59	173.00	1074.00	2965	20240226	-37.00	1620	20231024	15.31	2965	-37.00	20240226	1700	9.88	20240214	2965	-37.00	20240226	1620	15.31	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
51	20240620	151113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	13	2	0.70	479630049	256176	197.73	1870	1886	1853	2405	1295	1850	1872.27	1.15	0	-27980	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	837	10.77	1.73	12	0.57	173.00	1074.00	2965	20240226	-37.17	1620	20231024	15.00	2965	-37.17	20240226	1700	9.59	20240214	2965	-37.17	20240226	1620	15.00	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
52	20240620	141118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1866	16	2	0.86	410277233	219060	169.08	1870	1886	1853	2405	1295	1850	1872.90	1.15	0	-22680	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	839	10.79	1.74	12	0.49	173.00	1074.00	2965	20240226	-37.07	1620	20231024	15.19	2965	-37.07	20240226	1700	9.76	20240214	2965	-37.07	20240226	1620	15.19	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
53	20240620	131117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	6	2	0.32	391638818	209059	161.36	1870	1886	1853	2405	1295	1850	1873.34	1.15	0	-23460	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	834	10.73	1.73	12	0.47	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
54	20240620	121116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	25	2	1.35	351995069	187846	144.99	1870	1886	1853	2405	1295	1850	1873.85	1.15	0	-17262	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	843	10.84	1.75	12	0.42	173.00	1074.00	2965	20240226	-36.76	1620	20231024	15.74	2965	-36.76	20240226	1700	10.29	20240214	2965	-36.76	20240226	1620	15.74	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
55	20240620	111117	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1872	22	2	1.19	299508162	159826	123.36	1870	1886	1853	2405	1295	1850	1873.96	1.15	0	-14165	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	841	10.82	1.74	12	0.36	173.00	1074.00	2965	20240226	-36.86	1620	20231024	15.56	2965	-36.86	20240226	1700	10.12	20240214	2965	-36.86	20240226	1620	15.56	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
56	20240620	101119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	28	2	1.51	269702887	143871	111.05	1870	1886	1853	2405	1295	1850	1874.62	1.15	0	-11666	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	844	10.86	1.75	12	0.32	173.00	1074.00	2965	20240226	-36.66	1620	20231024	15.93	2965	-36.66	20240226	1700	10.47	20240214	2965	-36.66	20240226	1620	15.93	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
57	20240620	091123	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	6	2	0.32	61508199	32917	25.41	1870	1873	1853	2405	1295	1850	1868.58	1.15	0	-10537	1880	1864	1854	1838	1828	1873	1847	45	555	100	1180	1	1	44946655	834	10.73	1.73	12	0.07	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	3.76	N	339950	100	44 억		518762	N	N	0	N	00	N
58	20240619	161111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-8	5	-0.43	230678666	124191	131.59	1844	1870	1844	2415	1301	1858	1857.46	1.23	0	-36858	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	832	10.69	1.72	12	0.28	173.00	1074.00	2965	20240226	-37.61	1620	20231024	14.20	2965	-37.61	20240226	1700	8.82	20240214	2965	-37.61	20240226	1620	14.20	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
59	20240619	151112	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	-3	5	-0.16	211738832	113962	120.75	1844	1870	1844	2415	1301	1858	1857.98	1.23	0	-31919	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	834	10.72	1.73	12	0.25	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
60	20240619	141121	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	0	3	0.00	165243150	88888	94.18	1844	1870	1844	2415	1301	1858	1859.00	1.23	0	-22706	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	835	10.74	1.73	12	0.20	173.00	1074.00	2965	20240226	-37.34	1620	20231024	14.69	2965	-37.34	20240226	1700	9.29	20240214	2965	-37.34	20240226	1620	14.69	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
61	20240619	131108	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	0	3	0.00	143722338	77289	81.89	1844	1870	1844	2415	1301	1858	1859.54	1.23	0	-21698	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	835	10.74	1.73	12	0.17	173.00	1074.00	2965	20240226	-37.34	1620	20231024	14.69	2965	-37.34	20240226	1700	9.29	20240214	2965	-37.34	20240226	1620	14.69	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
62	20240619	121110	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	2	2	0.11	131198077	70546	74.75	1844	1870	1844	2415	1301	1858	1859.75	1.23	0	-17625	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	836	10.75	1.73	12	0.16	173.00	1074.00	2965	20240226	-37.27	1620	20231024	14.81	2965	-37.27	20240226	1700	9.41	20240214	2965	-37.27	20240226	1620	14.81	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
63	20240619	111113	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1861	3	2	0.16	99509940	53500	56.69	1844	1870	1844	2415	1301	1858	1860.00	1.23	0	-5741	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	836	10.76	1.73	12	0.12	173.00	1074.00	2965	20240226	-37.23	1620	20231024	14.88	2965	-37.23	20240226	1700	9.47	20240214	2965	-37.23	20240226	1620	14.88	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
64	20240619	101116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	7	2	0.38	76538788	41143	43.59	1844	1870	1844	2415	1301	1858	1860.31	1.23	0	-5741	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	838	10.78	1.74	12	0.09	173.00	1074.00	2965	20240226	-37.10	1620	20231024	15.12	2965	-37.10	20240226	1700	9.71	20240214	2965	-37.10	20240226	1620	15.12	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
65	20240619	091119	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	1	2	0.05	11743885	6340	6.72	1844	1863	1844	2415	1301	1858	1852.35	1.23	0	1532	1892	1874	1857	1839	1822	1884	1849	45	557	100	1180	1	1	44946655	836	10.75	1.73	12	0.01	173.00	1074.00	2965	20240226	-37.30	1620	20231024	14.75	2965	-37.30	20240226	1700	9.35	20240214	2965	-37.30	20240226	1620	14.75	20231024	3.79	N	339950	100	44 억		553902	N	N	0	N	00	N
66	20240618	161106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	4	2	0.22	173160725	93727	74.04	1840	1875	1840	2410	1298	1854	1847.50	1.30	0	-29922	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	835	10.74	1.73	12	0.21	173.00	1074.00	2965	20240226	-37.34	1620	20231024	14.69	2965	-37.34	20240226	1700	9.29	20240214	2965	-37.34	20240226	1620	14.69	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
67	20240618	151105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1854	0	3	0.00	168628952	91284	72.11	1840	1875	1840	2410	1298	1854	1847.30	1.30	0	-28788	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	833	10.72	1.73	12	0.20	173.00	1074.00	2965	20240226	-37.47	1620	20231024	14.44	2965	-37.47	20240226	1700	9.06	20240214	2965	-37.47	20240226	1620	14.44	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
68	20240618	141109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1842	-12	5	-0.65	135378960	73291	57.89	1840	1875	1840	2410	1298	1854	1847.14	1.30	0	-25348	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	828	10.65	1.72	12	0.16	173.00	1074.00	2965	20240226	-37.88	1620	20231024	13.70	2965	-37.88	20240226	1700	8.35	20240214	2965	-37.88	20240226	1620	13.70	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
69	20240618	131111	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1849	-5	5	-0.27	104284307	56453	44.59	1840	1875	1840	2410	1298	1854	1847.28	1.30	0	-21146	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	831	10.69	1.72	12	0.13	173.00	1074.00	2965	20240226	-37.64	1620	20231024	14.14	2965	-37.64	20240226	1700	8.76	20240214	2965	-37.64	20240226	1620	14.14	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
70	20240618	121107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	-1	5	-0.05	79310307	42907	33.89	1840	1875	1840	2410	1298	1854	1848.42	1.30	0	-19407	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	833	10.71	1.73	12	0.10	173.00	1074.00	2965	20240226	-37.50	1620	20231024	14.38	2965	-37.50	20240226	1700	9.00	20240214	2965	-37.50	20240226	1620	14.38	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
71	20240618	111107	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1851	-3	5	-0.16	72050697	38967	30.78	1840	1875	1840	2410	1298	1854	1849.02	1.30	0	-18324	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	832	10.70	1.72	12	0.09	173.00	1074.00	2965	20240226	-37.57	1620	20231024	14.26	2965	-37.57	20240226	1700	8.88	20240214	2965	-37.57	20240226	1620	14.26	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
72	20240618	101106	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	1	2	0.05	44446018	24025	18.98	1840	1875	1840	2410	1298	1854	1849.99	1.30	0	-12177	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	834	10.72	1.73	12	0.05	173.00	1074.00	2965	20240226	-37.44	1620	20231024	14.51	2965	-37.44	20240226	1700	9.12	20240214	2965	-37.44	20240226	1620	14.51	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
73	20240618	091116	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1871	17	2	0.92	5745689	3101	2.45	1840	1875	1840	2410	1298	1854	1852.85	1.30	0	96	1868	1861	1851	1844	1834	1864	1847	45	556	100	1180	1	1	44946655	841	10.82	1.74	12	0.01	173.00	1074.00	2965	20240226	-36.90	1620	20231024	15.49	2965	-36.90	20240226	1700	10.06	20240214	2965	-36.90	20240226	1620	15.49	20231024	3.80	N	339950	100	44 억		583824	N	N	0	N	00	N
74	20240617	161057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1854	25	2	1.37	221848133	119760	118.23	1841	1858	1841	2375	1281	1829	1852.33	1.28	0	9234	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	833	10.72	1.73	12	0.27	173.00	1074.00	2965	20240226	-37.47	1620	20231024	14.44	2965	-37.47	20240226	1700	9.06	20240214	2965	-37.47	20240226	1620	14.44	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
75	20240617	151105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	23	2	1.26	207355855	111947	110.52	1841	1858	1841	2375	1281	1829	1852.27	1.28	0	9211	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	832	10.71	1.72	12	0.25	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
76	20240617	141055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	23	2	1.26	163792450	88453	87.32	1841	1857	1841	2375	1281	1829	1851.75	1.28	0	12745	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	832	10.71	1.72	12	0.20	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
77	20240617	131055	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	24	2	1.31	142570863	77002	76.02	1841	1857	1841	2375	1281	1829	1851.52	1.28	0	15071	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	833	10.71	1.73	12	0.17	173.00	1074.00	2965	20240226	-37.50	1620	20231024	14.38	2965	-37.50	20240226	1700	9.00	20240214	2965	-37.50	20240226	1620	14.38	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
78	20240617	121056	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	23	2	1.26	129645645	70030	69.14	1841	1857	1841	2375	1281	1829	1851.29	1.28	0	15047	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	832	10.71	1.72	12	0.16	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
79	20240617	111048	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	27	2	1.48	106539201	57561	56.83	1841	1857	1841	2375	1281	1829	1850.89	1.28	0	17197	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	834	10.73	1.73	12	0.13	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
80	20240617	101047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1854	25	2	1.37	89540283	48395	47.78	1841	1857	1841	2375	1281	1829	1850.20	1.28	0	17673	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	833	10.72	1.73	12	0.11	173.00	1074.00	2965	20240226	-37.47	1620	20231024	14.44	2965	-37.47	20240226	1700	9.06	20240214	2965	-37.47	20240226	1620	14.44	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
81	20240617	091050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1842	13	2	0.71	15097331	8176	8.07	1841	1854	1841	2375	1281	1829	1846.54	1.28	0	4196	1871	1850	1828	1807	1785	1839	1796	45	546	100	1170	1	1	44946655	828	10.65	1.72	12	0.02	173.00	1074.00	2965	20240226	-37.88	1620	20231024	13.70	2965	-37.88	20240226	1700	8.35	20240214	2965	-37.88	20240226	1620	13.70	20231024	3.73	N	339950	100	44 억		574607	N	N	0	N	00	N
82	20240614	160917	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	-1	5	-0.05	184902315	101210	74.75	1830	1849	1806	2375	1281	1830	1826.92	1.38	0	-40887	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	822	10.57	1.70	12	0.23	173.00	1074.00	2965	20240226	-38.31	1620	20231024	12.90	2965	-38.31	20240226	1700	7.59	20240214	2965	-38.31	20240226	1620	12.90	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
83	20240614	150920	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	6	2	0.33	169794788	92962	68.66	1830	1849	1806	2375	1281	1830	1826.50	1.38	0	-35511	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	825	10.61	1.71	12	0.21	173.00	1074.00	2965	20240226	-38.08	1620	20231024	13.33	2965	-38.08	20240226	1700	8.00	20240214	2965	-38.08	20240226	1620	13.33	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
84	20240614	140919	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	0	3	0.00	140063947	76708	56.66	1830	1849	1806	2375	1281	1830	1825.94	1.38	0	-30128	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	823	10.58	1.70	12	0.17	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
85	20240614	130922	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1833	3	2	0.16	126725650	69417	51.27	1830	1849	1806	2375	1281	1830	1825.57	1.38	0	-28502	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	824	10.60	1.71	12	0.15	173.00	1074.00	2965	20240226	-38.18	1620	20231024	13.15	2965	-38.18	20240226	1700	7.82	20240214	2965	-38.18	20240226	1620	13.15	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
86	20240614	120925	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	0	3	0.00	112779756	61796	45.64	1830	1849	1806	2375	1281	1830	1825.03	1.38	0	-24194	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	823	10.58	1.70	12	0.14	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
87	20240614	111037	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	-7	5	-0.38	73939620	40632	30.01	1830	1849	1806	2375	1281	1830	1819.74	1.38	0	-8437	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	819	10.54	1.70	12	0.09	173.00	1074.00	2965	20240226	-38.52	1620	20231024	12.53	2965	-38.52	20240226	1700	7.24	20240214	2965	-38.52	20240226	1620	12.53	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
88	20240614	101036	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	-10	5	-0.55	53564228	29419	21.73	1830	1849	1806	2375	1281	1830	1820.74	1.38	0	-10862	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	818	10.52	1.69	12	0.07	173.00	1074.00	2965	20240226	-38.62	1620	20231024	12.35	2965	-38.62	20240226	1700	7.06	20240214	2965	-38.62	20240226	1620	12.35	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
89	20240614	091042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1825	-5	5	-0.27	20720274	11327	8.37	1830	1849	1811	2375	1281	1830	1829.28	1.38	0	-4892	1870	1850	1830	1810	1790	1850	1810	45	545	100	1170	1	1	44946655	820	10.55	1.70	12	0.03	173.00	1074.00	2965	20240226	-38.45	1620	20231024	12.65	2965	-38.45	20240226	1700	7.35	20240214	2965	-38.45	20240226	1620	12.65	20231024	3.80	N	339950	100	44 억		621537	N	N	0	N	00	N
90	20240613	161024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	15	2	0.83	246874687	134955	139.47	1830	1850	1810	2355	1271	1815	1829.31	1.40	0	-5230	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	823	10.58	1.70	12	0.30	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
91	20240613	151043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	14	2	0.77	231059759	126273	130.49	1830	1850	1810	2355	1271	1815	1829.84	1.40	0	-7954	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	822	10.57	1.70	12	0.28	173.00	1074.00	2965	20240226	-38.31	1620	20231024	12.90	2965	-38.31	20240226	1700	7.59	20240214	2965	-38.31	20240226	1620	12.90	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
92	20240613	141031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	9	2	0.50	203762986	111323	115.04	1830	1850	1810	2355	1271	1815	1830.38	1.40	0	-7858	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	820	10.54	1.70	12	0.25	173.00	1074.00	2965	20240226	-38.48	1620	20231024	12.59	2965	-38.48	20240226	1700	7.29	20240214	2965	-38.48	20240226	1620	12.59	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
93	20240613	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	4	2	0.22	183149210	100005	103.35	1830	1850	1810	2355	1271	1815	1831.40	1.40	0	-4058	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	818	10.51	1.69	12	0.22	173.00	1074.00	2965	20240226	-38.65	1620	20231024	12.28	2965	-38.65	20240226	1700	7.00	20240214	2965	-38.65	20240226	1620	12.28	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
94	20240613	121033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	23	2	1.27	155660577	84966	87.81	1830	1850	1810	2355	1271	1815	1832.03	1.40	0	-5070	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	826	10.62	1.71	12	0.19	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
95	20240613	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	17	2	0.94	92803747	50877	52.58	1830	1832	1810	2355	1271	1815	1824.08	1.40	0	7326	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	823	10.59	1.71	12	0.11	173.00	1074.00	2965	20240226	-38.21	1620	20231024	13.09	2965	-38.21	20240226	1700	7.76	20240214	2965	-38.21	20240226	1620	13.09	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
96	20240613	101026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	5	2	0.28	50791601	27895	28.83	1830	1830	1810	2355	1271	1815	1820.81	1.40	0	-1740	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	818	10.52	1.69	12	0.06	173.00	1074.00	2965	20240226	-38.62	1620	20231024	12.35	2965	-38.62	20240226	1700	7.06	20240214	2965	-38.62	20240226	1620	12.35	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
97	20240613	091034	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	9	2	0.50	6013993	3309	3.42	1830	1830	1810	2355	1271	1815	1817.47	1.40	0	-4	1834	1824	1812	1802	1790	1829	1807	45	540	100	1160	1	1	44946655	820	10.54	1.70	12	0.01	173.00	1074.00	2965	20240226	-38.48	1620	20231024	12.59	2965	-38.48	20240226	1700	7.29	20240214	2965	-38.48	20240226	1620	12.59	20231024	3.78	N	339950	100	44 억		628225	N	N	0	N	00	N
98	20240612	161016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	11	2	0.61	175070221	96725	67.67	1800	1822	1800	2345	1263	1804	1809.98	1.43	0	-16529	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	816	10.49	1.69	12	0.22	173.00	1074.00	2965	20240226	-38.79	1620	20231024	12.04	2965	-38.79	20240226	1700	6.76	20240214	2965	-38.79	20240226	1620	12.04	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
99	20240612	151029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	6	2	0.33	163265306	90209	63.11	1800	1822	1800	2345	1263	1804	1809.86	1.43	0	-12997	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	814	10.46	1.69	12	0.20	173.00	1074.00	2965	20240226	-38.95	1620	20231024	11.73	2965	-38.95	20240226	1700	6.47	20240214	2965	-38.95	20240226	1620	11.73	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
100	20240612	141020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1808	4	2	0.22	146005510	80667	56.44	1800	1822	1800	2345	1263	1804	1809.98	1.43	0	-7784	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	813	10.45	1.68	12	0.18	173.00	1074.00	2965	20240226	-39.02	1620	20231024	11.60	2965	-39.02	20240226	1700	6.35	20240214	2965	-39.02	20240226	1620	11.60	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
101	20240612	131022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	10	2	0.55	119021345	65749	46.00	1800	1822	1800	2345	1263	1804	1810.24	1.43	0	-9899	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	815	10.49	1.69	12	0.15	173.00	1074.00	2965	20240226	-38.82	1620	20231024	11.98	2965	-38.82	20240226	1700	6.71	20240214	2965	-38.82	20240226	1620	11.98	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
102	20240612	121021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	6	2	0.33	100117718	55312	38.70	1800	1822	1800	2345	1263	1804	1810.05	1.43	0	-7966	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	814	10.46	1.69	12	0.12	173.00	1074.00	2965	20240226	-38.95	1620	20231024	11.73	2965	-38.95	20240226	1700	6.47	20240214	2965	-38.95	20240226	1620	11.73	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
103	20240612	111020	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	12	2	0.67	65207858	35970	25.17	1800	1822	1800	2345	1263	1804	1812.84	1.43	0	-871	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	816	10.50	1.69	12	0.08	173.00	1074.00	2965	20240226	-38.75	1620	20231024	12.10	2965	-38.75	20240226	1700	6.82	20240214	2965	-38.75	20240226	1620	12.10	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
104	20240612	101021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	12	2	0.67	42476283	23457	16.41	1800	1822	1800	2345	1263	1804	1810.81	1.43	0	-365	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	816	10.50	1.69	12	0.05	173.00	1074.00	2965	20240226	-38.75	1620	20231024	12.10	2965	-38.75	20240226	1700	6.82	20240214	2965	-38.75	20240226	1620	12.10	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
105	20240612	091025	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1801	-3	5	-0.17	9311444	5162	3.61	1800	1811	1800	2345	1263	1804	1803.84	1.43	0	-305	1830	1816	1807	1793	1784	1824	1801	45	541	100	1150	1	1	44946655	809	10.41	1.68	12	0.01	173.00	1074.00	2965	20240226	-39.26	1620	20231024	11.17	2965	-39.26	20240226	1700	5.94	20240214	2965	-39.26	20240226	1620	11.17	20231024	3.77	N	339950	100	44 억		644742	N	N	0	N	00	N
106	20240610	161013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	-1	5	-0.06	147465892	81149	46.69	1818	1830	1799	2360	1273	1818	1817.22	1.56	0	-26139	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	817	10.50	1.69	12	0.18	173.00	1074.00	2965	20240226	-38.72	1620	20231024	12.16	2965	-38.72	20240226	1700	6.88	20240214	2965	-38.72	20240226	1620	12.16	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
107	20240610	151023	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	-2	5	-0.11	139543404	76778	44.17	1818	1830	1799	2360	1273	1818	1817.49	1.56	0	-25167	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	816	10.50	1.69	12	0.17	173.00	1074.00	2965	20240226	-38.75	1620	20231024	12.10	2965	-38.75	20240226	1700	6.82	20240214	2965	-38.75	20240226	1620	12.10	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
108	20240610	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	0	3	0.00	98116454	54007	31.07	1818	1830	1799	2360	1273	1818	1816.73	1.56	0	-9961	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	817	10.51	1.69	12	0.12	173.00	1074.00	2965	20240226	-38.68	1620	20231024	12.22	2965	-38.68	20240226	1700	6.94	20240214	2965	-38.68	20240226	1620	12.22	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
109	20240610	131013	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1821	3	2	0.17	77217958	42570	24.49	1818	1827	1799	2360	1273	1818	1813.90	1.56	0	-8010	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	818	10.53	1.70	12	0.09	173.00	1074.00	2965	20240226	-38.58	1620	20231024	12.41	2965	-38.58	20240226	1700	7.12	20240214	2965	-38.58	20240226	1620	12.41	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
110	20240610	121016	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1819	1	2	0.06	66742594	36817	21.18	1818	1827	1799	2360	1273	1818	1812.81	1.56	0	-6269	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	818	10.51	1.69	12	0.08	173.00	1074.00	2965	20240226	-38.65	1620	20231024	12.28	2965	-38.65	20240226	1700	7.00	20240214	2965	-38.65	20240226	1620	12.28	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
111	20240610	111019	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	5	2	0.28	56069058	30957	17.81	1818	1825	1799	2360	1273	1818	1811.18	1.56	0	-3429	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	819	10.54	1.70	12	0.07	173.00	1074.00	2965	20240226	-38.52	1620	20231024	12.53	2965	-38.52	20240226	1700	7.24	20240214	2965	-38.52	20240226	1620	12.53	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
112	20240610	101015	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1822	4	2	0.22	39334591	21743	12.51	1818	1825	1799	2360	1273	1818	1809.05	1.56	0	-3761	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	819	10.53	1.70	12	0.05	173.00	1074.00	2965	20240226	-38.55	1620	20231024	12.47	2965	-38.55	20240226	1700	7.18	20240214	2965	-38.55	20240226	1620	12.47	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
113	20240610	091021	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1801	-17	5	-0.94	14878156	8222	4.73	1818	1818	1800	2360	1273	1818	1809.50	1.56	0	-1546	1857	1837	1818	1798	1779	1847	1808	45	542	100	1160	1	1	44946655	809	10.41	1.68	12	0.02	173.00	1074.00	2965	20240226	-39.26	1620	20231024	11.17	2965	-39.26	20240226	1700	5.94	20240214	2965	-39.26	20240226	1620	11.17	20231024	4.00	N	339950	100	44 억		701560	N	N	0	N	00	N
114	20240607	161049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1818	18	2	1.00	311526187	172207	69.60	1800	1838	1799	2340	1260	1800	1808.90	1.39	0	77706	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	817	10.51	1.69	12	0.38	173.00	1074.00	2965	20240226	-38.68	1620	20231024	12.22	2965	-38.68	20240226	1700	6.94	20240214	2965	-38.68	20240226	1620	12.22	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
115	20240607	151057	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	20	2	1.11	270855808	149703	60.50	1800	1838	1799	2340	1260	1800	1809.29	1.39	0	78880	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	818	10.52	1.69	12	0.33	173.00	1074.00	2965	20240226	-38.62	1620	20231024	12.35	2965	-38.62	20240226	1700	7.06	20240214	2965	-38.62	20240226	1620	12.35	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
116	20240607	141050	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	20	2	1.11	136058415	74920	30.28	1800	1838	1799	2340	1260	1800	1816.05	1.39	0	29100	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	818	10.52	1.69	12	0.17	173.00	1074.00	2965	20240226	-38.62	1620	20231024	12.35	2965	-38.62	20240226	1700	7.06	20240214	2965	-38.62	20240226	1620	12.35	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
117	20240607	131047	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1837	37	2	2.06	124481957	68559	27.71	1800	1838	1799	2340	1260	1800	1815.69	1.39	0	28695	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	826	10.62	1.71	12	0.15	173.00	1074.00	2965	20240226	-38.04	1620	20231024	13.40	2965	-38.04	20240226	1700	8.06	20240214	2965	-38.04	20240226	1620	13.40	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
118	20240607	121051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1808	8	2	0.44	87879468	48446	19.58	1800	1838	1799	2340	1260	1800	1813.97	1.39	0	14041	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	813	10.45	1.68	12	0.11	173.00	1074.00	2965	20240226	-39.02	1620	20231024	11.60	2965	-39.02	20240226	1700	6.35	20240214	2965	-39.02	20240226	1620	11.60	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
119	20240607	111031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1828	28	2	1.56	49495013	27172	10.98	1800	1838	1800	2340	1260	1800	1821.54	1.39	0	9230	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	822	10.57	1.70	12	0.06	173.00	1074.00	2965	20240226	-38.35	1620	20231024	12.84	2965	-38.35	20240226	1700	7.53	20240214	2965	-38.35	20240226	1620	12.84	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
120	20240607	101051	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	29	2	1.61	40160266	22049	8.91	1800	1838	1800	2340	1260	1800	1821.41	1.39	0	9930	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	822	10.57	1.70	12	0.05	173.00	1074.00	2965	20240226	-38.31	1620	20231024	12.90	2965	-38.31	20240226	1700	7.59	20240214	2965	-38.31	20240226	1620	12.90	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
121	20240607	091049	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1831	31	2	1.72	27053962	14892	6.02	1800	1832	1800	2340	1260	1800	1816.68	1.39	0	7794	1871	1835	1815	1779	1759	1825	1769	45	540	100	1150	1	1	44946655	823	10.58	1.70	12	0.03	173.00	1074.00	2965	20240226	-38.25	1620	20231024	13.02	2965	-38.25	20240226	1700	7.71	20240214	2965	-38.25	20240226	1620	13.02	20231024	4.01	N	339950	100	44 억		622935	N	N	0	N	00	N
122	20240605	161046	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-13	5	-0.72	437133194	240755	141.49	1840	1851	1795	2355	1270	1813	1815.74	1.36	0	10304	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	809	10.40	1.68	12	0.54	173.00	1074.00	2965	20240226	-39.29	1620	20231024	11.11	2965	-39.29	20240226	1700	5.88	20240214	2965	-39.29	20240226	1620	11.11	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
123	20240605	151044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	4	2	0.22	422339368	232555	136.67	1840	1851	1795	2355	1270	1813	1816.08	1.36	0	10734	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	817	10.50	1.69	12	0.52	173.00	1074.00	2965	20240226	-38.72	1620	20231024	12.16	2965	-38.72	20240226	1700	6.88	20240214	2965	-38.72	20240226	1620	12.16	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
124	20240605	141045	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	-8	5	-0.44	313129609	172242	101.22	1840	1851	1795	2355	1270	1813	1817.96	1.36	0	-23993	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	811	10.43	1.68	12	0.38	173.00	1074.00	2965	20240226	-39.12	1620	20231024	11.42	2965	-39.12	20240226	1700	6.18	20240214	2965	-39.12	20240226	1620	11.42	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
125	20240605	131044	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	-8	5	-0.44	230578358	126360	74.26	1840	1851	1799	2355	1270	1813	1824.77	1.36	0	-29806	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	811	10.43	1.68	12	0.28	173.00	1074.00	2965	20240226	-39.12	1620	20231024	11.42	2965	-39.12	20240226	1700	6.18	20240214	2965	-39.12	20240226	1620	11.42	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
126	20240605	121042	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	1	2	0.06	200584837	109727	64.48	1840	1851	1806	2355	1270	1813	1828.04	1.36	0	-30689	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	815	10.49	1.69	12	0.24	173.00	1074.00	2965	20240226	-38.82	1620	20231024	11.98	2965	-38.82	20240226	1700	6.71	20240214	2965	-38.82	20240226	1620	11.98	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
127	20240605	111043	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	2	2	0.11	164740110	89928	52.85	1840	1851	1811	2355	1270	1813	1831.91	1.36	0	-26375	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	816	10.49	1.69	12	0.20	173.00	1074.00	2965	20240226	-38.79	1620	20231024	12.04	2965	-38.79	20240226	1700	6.76	20240214	2965	-38.79	20240226	1620	12.04	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
128	20240605	101040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	17	2	0.94	109634823	59617	35.04	1840	1851	1815	2355	1270	1813	1838.99	1.36	0	-21454	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	823	10.58	1.70	12	0.13	173.00	1074.00	2965	20240226	-38.28	1620	20231024	12.96	2965	-38.28	20240226	1700	7.65	20240214	2965	-38.28	20240226	1620	12.96	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
129	20240605	091040	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	11	2	0.61	11063424	6020	3.54	1840	1840	1815	2355	1270	1813	1837.78	1.36	0	-3018	1884	1848	1829	1793	1774	1839	1784	45	542	100	1160	1	1	44946655	820	10.54	1.70	12	0.01	173.00	1074.00	2965	20240226	-38.48	1620	20231024	12.59	2965	-38.48	20240226	1700	7.29	20240214	2965	-38.48	20240226	1620	12.59	20231024	4.09	N	339950	100	44 억		612527	N	N	0	N	00	N
130	20240604	161031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1813	-41	5	-2.21	308065990	168488	75.15	1839	1865	1810	2410	1298	1854	1828.58	1.44	0	-34580	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	815	10.48	1.69	12	0.37	173.00	1074.00	2965	20240226	-38.85	1620	20231024	11.91	2965	-38.85	20240226	1700	6.65	20240214	2965	-38.85	20240226	1620	11.91	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
131	20240604	151032	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	-42	5	-2.27	286673272	156694	69.89	1839	1865	1810	2410	1298	1854	1829.41	1.44	0	-34051	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	814	10.47	1.69	12	0.35	173.00	1074.00	2965	20240226	-38.89	1620	20231024	11.85	2965	-38.89	20240226	1700	6.59	20240214	2965	-38.89	20240226	1620	11.85	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
132	20240604	141035	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1838	-16	5	-0.86	164133905	89359	39.85	1839	1865	1827	2410	1298	1854	1836.67	1.44	0	-21650	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	826	10.62	1.71	12	0.20	173.00	1074.00	2965	20240226	-38.01	1620	20231024	13.46	2965	-38.01	20240226	1700	8.12	20240214	2965	-38.01	20240226	1620	13.46	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
133	20240604	131031	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-14	5	-0.76	140647626	76547	34.14	1839	1865	1827	2410	1298	1854	1837.26	1.44	0	-19083	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	827	10.64	1.71	12	0.17	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
134	20240604	121030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	-19	5	-1.02	127641487	69455	30.98	1839	1865	1827	2410	1298	1854	1837.61	1.44	0	-18364	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	825	10.61	1.71	12	0.15	173.00	1074.00	2965	20240226	-38.11	1620	20231024	13.27	2965	-38.11	20240226	1700	7.94	20240214	2965	-38.11	20240226	1620	13.27	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
135	20240604	111026	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1843	-11	5	-0.59	78516862	42765	19.07	1839	1865	1827	2410	1298	1854	1835.74	1.44	0	-9127	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	828	10.65	1.72	12	0.10	173.00	1074.00	2965	20240226	-37.84	1620	20231024	13.77	2965	-37.84	20240226	1700	8.41	20240214	2965	-37.84	20240226	1620	13.77	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
136	20240604	101030	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	-18	5	-0.97	57521115	31382	14.00	1839	1865	1827	2410	1298	1854	1832.50	1.44	0	-8517	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	825	10.61	1.71	12	0.07	173.00	1074.00	2965	20240226	-38.08	1620	20231024	13.33	2965	-38.08	20240226	1700	8.00	20240214	2965	-38.08	20240226	1620	13.33	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
137	20240604	091028	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	-9	5	-0.49	6592187	3575	1.59	1839	1865	1838	2410	1298	1854	1841.83	1.44	0	31	1899	1876	1849	1826	1799	1888	1838	45	556	100	1180	1	1	44946655	829	10.66	1.72	12	0.01	173.00	1074.00	2965	20240226	-37.77	1620	20231024	13.89	2965	-37.77	20240226	1700	8.53	20240214	2965	-37.77	20240226	1620	13.89	20231024	4.19	N	339950	100	44 억		647329	N	N	0	N	00	N
138	20240603	161017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1854	3	2	0.16	405713740	220130	135.84	1841	1872	1822	2405	1296	1851	1843.06	1.23	0	95163	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	833	10.72	1.73	12	0.49	173.00	1074.00	2965	20240226	-37.47	1620	20231024	14.44	2965	-37.47	20240226	1700	9.06	20240214	2965	-37.47	20240226	1620	14.44	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
139	20240603	151018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	1	2	0.05	383679457	208227	128.49	1841	1872	1822	2405	1296	1851	1842.60	1.23	0	94776	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	832	10.71	1.72	12	0.46	173.00	1074.00	2965	20240226	-37.54	1620	20231024	14.32	2965	-37.54	20240226	1700	8.94	20240214	2965	-37.54	20240226	1620	14.32	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
140	20240603	141017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1840	-11	5	-0.59	314887504	170980	105.51	1841	1872	1822	2405	1296	1851	1841.66	1.23	0	76152	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	827	10.64	1.71	12	0.38	173.00	1074.00	2965	20240226	-37.94	1620	20231024	13.58	2965	-37.94	20240226	1700	8.24	20240214	2965	-37.94	20240226	1620	13.58	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
141	20240603	131018	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1839	-12	5	-0.65	291420366	158280	97.67	1841	1872	1822	2405	1296	1851	1841.17	1.23	0	71459	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	827	10.63	1.71	12	0.35	173.00	1074.00	2965	20240226	-37.98	1620	20231024	13.52	2965	-37.98	20240226	1700	8.18	20240214	2965	-37.98	20240226	1620	13.52	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
142	20240603	121017	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	5	2	0.27	146974525	79337	48.96	1841	1872	1833	2405	1296	1851	1852.53	1.23	0	26094	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	834	10.73	1.73	12	0.18	173.00	1074.00	2965	20240226	-37.40	1620	20231024	14.57	2965	-37.40	20240226	1700	9.18	20240214	2965	-37.40	20240226	1620	14.57	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
143	20240603	111012	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	7	2	0.38	122961518	66305	40.92	1841	1872	1833	2405	1296	1851	1854.48	1.23	0	25465	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	835	10.74	1.73	12	0.15	173.00	1074.00	2965	20240226	-37.34	1620	20231024	14.69	2965	-37.34	20240226	1700	9.29	20240214	2965	-37.34	20240226	1620	14.69	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
144	20240603	101006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1870	19	2	1.03	41534341	22449	13.85	1841	1870	1833	2405	1296	1851	1850.16	1.23	0	12653	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	841	10.81	1.74	12	0.05	173.00	1074.00	2965	20240226	-36.93	1620	20231024	15.43	2965	-36.93	20240226	1700	10.00	20240214	2965	-36.93	20240226	1620	15.43	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N
145	20240603	091006	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-5	5	-0.27	18383486	9992	6.17	1841	1862	1833	2405	1296	1851	1839.82	1.23	0	6796	1925	1888	1867	1830	1809	1906	1848	45	554	100	1180	1	1	44946655	830	10.67	1.72	12	0.02	173.00	1074.00	2965	20240226	-37.74	1620	20231024	13.95	2965	-37.74	20240226	1700	8.59	20240214	2965	-37.74	20240226	1620	13.95	20231024	4.20	N	339950	100	44 억		552626	N	N	0	N	00	N