KissMeData/040420/price/prices-20240501.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	20240531	160503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	108256520	16225	206.32	6690	6700	6650	8690	4690	6690	6672.18	3.29	0	-653	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.10	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
3	20240531	150502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	81863400	12278	156.13	6690	6700	6650	8690	4690	6690	6667.49	3.29	0	-566	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.08	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
4	20240531	140503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	58425030	8756	111.34	6690	6700	6660	8690	4690	6690	6672.57	3.29	0	-475	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
5	20240531	130505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	52158170	7816	99.39	6690	6700	6660	8690	4690	6690	6673.26	3.29	0	-393	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
6	20240531	120506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	25643330	3837	48.79	6690	6700	6660	8690	4690	6690	6683.17	3.29	0	-305	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
7	20240531	110504	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	13497120	2020	25.69	6690	6700	6660	8690	4690	6690	6681.74	3.29	0	-227	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.01	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
8	20240531	100505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	8284110	1241	15.78	6690	6690	6660	8690	4690	6690	6675.35	3.29	0	-125	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
9	20240531	090501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	1170570	175	2.23	6690	6690	6670	8690	4690	6690	6688.97	3.29	0	-26	6710	6700	6680	6670	6650	6705	6675	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.00	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.19	N	040420	500	84 억		516250	N	N	0	N	00	N
10	20240530	160501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	52252280	7834	75.10	6690	6690	6660	8690	4690	6690	6669.93	3.30	0	-1224	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.05	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
11	20240530	150501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	50829670	7621	73.06	6690	6690	6660	8690	4690	6690	6669.69	3.30	0	-1205	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
12	20240530	140502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	39801360	5967	57.20	6690	6690	6660	8690	4690	6690	6670.25	3.30	0	-1127	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.04	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
13	20240530	130502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	29976680	4494	43.08	6690	6690	6660	8690	4690	6690	6670.38	3.30	0	-961	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
14	20240530	120502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	26854440	4026	38.60	6690	6690	6660	8690	4690	6690	6670.25	3.30	0	-845	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
15	20240530	110501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	18721390	2806	26.90	6690	6690	6660	8690	4690	6690	6671.91	3.30	0	-701	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
16	20240530	100503	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	16190380	2427	23.27	6690	6690	6660	8690	4690	6690	6670.94	3.30	0	-387	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
17	20240530	090502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	4956570	743	7.12	6690	6690	6670	8690	4690	6690	6671.02	3.30	0	-203	6756	6722	6686	6652	6616	6740	6670	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.00	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.19	N	040420	500	84 억		516973	N	N	0	N	00	N
18	20240529	160458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	69479800	10404	254.69	6660	6720	6650	8710	4690	6700	6678.18	3.31	0	-2262	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1049	7.88	1.14	12	0.07	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
19	20240529	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-40	5	-0.60	66857790	10012	245.09	6660	6720	6650	8710	4690	6700	6677.77	3.31	0	-2241	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1044	7.84	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
20	20240529	140459	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-40	5	-0.60	60299830	9028	221.00	6660	6720	6650	8710	4690	6700	6679.20	3.31	0	-2161	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1044	7.84	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
21	20240529	130458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	56343120	8434	206.46	6660	6720	6650	8710	4690	6700	6680.47	3.31	0	-2079	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1046	7.86	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
22	20240529	120501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	54068230	8093	198.12	6660	6720	6650	8710	4690	6700	6680.86	3.31	0	-1988	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
23	20240529	110458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	51456910	7702	188.54	6660	6720	6650	8710	4690	6700	6680.98	3.31	0	-1906	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1046	7.86	1.13	12	0.05	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
24	20240529	100458	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	30654440	4600	112.61	6660	6700	6650	8710	4690	6700	6664.01	3.31	0	-331	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1046	7.86	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
25	20240529	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-30	5	-0.45	1212270	182	4.46	6660	6670	6660	8710	4690	6700	6660.82	3.31	0	-15	6733	6716	6683	6666	6633	6725	6675	85	2010	500	4950	10	1	15677552	1046	7.86	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		518735	N	N	0	N	00	N
26	20240528	160455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	26997070	4048	19.65	6660	6700	6650	8690	4690	6690	6669.21	3.32	0	-1100	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.03	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
27	20240528	150457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	22349700	3353	16.28	6660	6690	6650	8690	4690	6690	6665.58	3.32	0	-769	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.02	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
28	20240528	140457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	19792010	2970	14.42	6660	6680	6650	8690	4690	6690	6663.98	3.32	0	-658	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
29	20240528	130455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	17331420	2601	12.63	6660	6680	6650	8690	4690	6690	6663.37	3.32	0	-585	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
30	20240528	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	15745100	2363	11.47	6660	6680	6650	8690	4690	6690	6663.18	3.32	0	-521	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
31	20240528	110446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	13030030	1956	9.50	6660	6680	6650	8690	4690	6690	6661.57	3.32	0	-362	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
32	20240528	100456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	12209660	1833	8.90	6660	6680	6650	8690	4690	6690	6661.03	3.32	0	-350	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
33	20240528	090457	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6650	-40	5	-0.60	7408660	1113	5.40	6660	6680	6650	8690	4690	6690	6656.48	3.32	0	28	6750	6720	6690	6660	6630	6705	6645	85	2000	500	4950	10	1	15677552	1043	7.83	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7460	-10.86	20230609	6560	1.37	20240516	0.18	N	040420	500	84 억		519835	N	N	0	N	00	N
34	20240527	160449	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	137314390	20577	93.93	6700	6720	6660	8690	4690	6690	6673.19	3.34	0	-4293	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.13	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
35	20240527	150456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	133881020	20062	91.58	6700	6720	6660	8690	4690	6690	6673.36	3.34	0	-4207	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.13	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
36	20240527	140455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	113623980	17023	77.71	6700	6720	6660	8690	4690	6690	6674.73	3.34	0	-4071	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.11	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
37	20240527	130454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	100800010	15098	68.92	6700	6720	6660	8690	4690	6690	6676.38	3.34	0	-3986	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.10	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
38	20240527	120456	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	75916310	11364	51.87	6700	6720	6660	8690	4690	6690	6680.42	3.34	0	-2652	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
39	20240527	110455	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	26549340	3966	18.10	6700	6720	6680	8690	4690	6690	6694.24	3.34	0	-214	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.03	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
40	20240527	100453	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	17772830	2653	12.11	6700	6720	6690	8690	4690	6690	6699.14	3.34	0	-126	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.02	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
41	20240527	090454	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	797300	119	0.54	6700	6700	6700	8690	4690	6690	6700.00	3.34	0	-38	6736	6712	6686	6662	6636	6715	6665	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.00	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		523628	N	N	0	N	00	N
42	20240524	160433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-20	5	-0.30	139852440	20944	119.73	6690	6710	6660	8720	4700	6710	6677.44	3.35	0	-2795	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1049	7.88	1.14	12	0.13	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
43	20240524	150432	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	138408690	20728	118.49	6690	6710	6660	8720	4700	6710	6677.37	3.35	0	-2749	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1047	7.87	1.13	12	0.13	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
44	20240524	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	134456910	20136	115.11	6690	6710	6660	8720	4700	6710	6677.44	3.35	0	-2627	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1047	7.87	1.13	12	0.13	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
45	20240524	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	117967450	17668	101.00	6690	6710	6660	8720	4700	6710	6676.90	3.35	0	-897	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1047	7.87	1.13	12	0.11	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
46	20240524	120431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	104579750	15664	89.54	6690	6710	6660	8720	4700	6710	6676.44	3.35	0	-701	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1047	7.87	1.13	12	0.10	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
47	20240524	110431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	87094100	13044	74.57	6690	6710	6660	8720	4700	6710	6676.94	3.35	0	-570	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1047	7.87	1.13	12	0.08	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
48	20240524	100434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-30	5	-0.45	81162160	12156	69.49	6690	6710	6660	8720	4700	6710	6676.71	3.35	0	-351	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1047	7.87	1.13	12	0.08	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
49	20240524	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	-10	5	-0.15	957480	143	0.82	6690	6710	6690	8720	4700	6710	6695.46	3.35	0	-122	6736	6722	6696	6682	6656	6730	6690	85	2010	500	4960	10	1	15677552	1050	7.89	1.14	12	0.00	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		525650	N	N	0	N	00	N
50	20240523	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6710	30	2	0.45	117138500	17488	80.07	6690	6710	6670	8680	4680	6680	6698.22	3.39	0	-5733	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1052	7.90	1.14	12	0.11	849.00	5890.00	7460	20230609	-10.05	6560	20240516	2.29	7040	-4.69	20240320	6560	2.29	20240516	7460	-10.05	20230609	6560	2.29	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
51	20240523	150433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	20	2	0.30	108976460	16270	74.49	6690	6710	6670	8680	4680	6680	6698.00	3.39	0	-5557	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1050	7.89	1.14	12	0.10	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
52	20240523	140434	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	20	2	0.30	69545160	10386	47.55	6690	6710	6670	8680	4680	6680	6696.05	3.39	0	-4264	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1050	7.89	1.14	12	0.07	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
53	20240523	130433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	10	2	0.15	45041970	6733	30.83	6690	6710	6670	8680	4680	6680	6689.73	3.39	0	-3572	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1049	7.88	1.14	12	0.04	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
54	20240523	120429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	20	2	0.30	28972260	4334	19.84	6690	6710	6670	8680	4680	6680	6684.88	3.39	0	-1915	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1050	7.89	1.14	12	0.03	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
55	20240523	110429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	10	2	0.15	16940250	2536	11.61	6690	6690	6670	8680	4680	6680	6679.91	3.39	0	-998	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1049	7.88	1.14	12	0.02	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
56	20240523	100430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	10	2	0.15	11509240	1723	7.89	6690	6690	6670	8680	4680	6680	6679.77	3.39	0	-847	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1049	7.88	1.14	12	0.01	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
57	20240523	090433	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	0	3	0.00	795570	119	0.54	6690	6690	6680	8680	4680	6680	6685.46	3.39	0	-65	6720	6700	6680	6660	6640	6690	6650	85	2000	500	4940	10	1	15677552	1047	7.87	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		531056	N	N	0	N	00	N
58	20240522	160426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	145939190	21842	164.32	6700	6700	6660	8710	4690	6700	6681.59	3.42	0	-5368	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.14	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
59	20240522	150429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	140282980	20995	157.95	6700	6700	6660	8710	4690	6700	6681.73	3.42	0	-5236	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1049	7.88	1.14	12	0.13	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
60	20240522	140430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	131833220	19730	148.44	6700	6700	6660	8710	4690	6700	6681.87	3.42	0	-4872	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.13	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
61	20240522	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	91847010	13756	103.49	6700	6700	6660	8710	4690	6700	6676.87	3.42	0	-3443	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.09	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
62	20240522	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	89173790	13356	100.48	6700	6700	6660	8710	4690	6700	6676.68	3.42	0	-3123	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.09	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
63	20240522	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	68539980	10267	77.24	6700	6700	6660	8710	4690	6700	6675.76	3.42	0	-2361	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
64	20240522	100429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	17732160	2656	19.98	6700	6700	6670	8710	4690	6700	6676.27	3.42	0	-1115	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.02	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
65	20240522	090428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	1316550	197	1.48	6700	6700	6680	8710	4690	6700	6682.99	3.42	0	-101	6753	6726	6703	6676	6653	6725	6675	85	2010	500	4950	10	1	15677552	1050	7.89	1.14	12	0.00	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		535924	N	N	0	N	00	N
66	20240521	160424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	0	3	0.00	88710090	13255	79.59	6700	6730	6680	8710	4690	6700	6692.57	3.44	0	-3347	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1050	7.89	1.14	12	0.08	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
67	20240521	150428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	86817660	12972	77.89	6700	6730	6680	8710	4690	6700	6692.70	3.44	0	-3305	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1049	7.88	1.14	12	0.08	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
68	20240521	140428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	78390250	11711	70.32	6700	6730	6680	8710	4690	6700	6693.73	3.44	0	-3195	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.07	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
69	20240521	130428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	64882120	9692	58.20	6700	6730	6680	8710	4690	6700	6694.40	3.44	0	-2757	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.06	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
70	20240521	120428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	51154680	7641	45.88	6700	6730	6680	8710	4690	6700	6694.76	3.44	0	-2510	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1049	7.88	1.14	12	0.05	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
71	20240521	110430	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	44710390	6678	40.10	6700	6730	6680	8710	4690	6700	6695.18	3.44	0	-2248	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1049	7.88	1.14	12	0.04	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
72	20240521	100428	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	-10	5	-0.15	26759920	3995	23.99	6700	6730	6680	8710	4690	6700	6698.35	3.44	0	-1104	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1049	7.88	1.14	12	0.03	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
73	20240521	090426	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-20	5	-0.30	763660	114	0.68	6700	6700	6680	8710	4690	6700	6698.77	3.44	0	-69	6733	6716	6693	6676	6653	6725	6685	85	2010	500	4950	10	1	15677552	1047	7.87	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.18	N	040420	500	84 억		538760	N	N	0	N	00	N
74	20240517	160429	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	146246030	21875	39.07	6690	6700	6670	8690	4690	6690	6685.50	3.51	0	-8878	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.14	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
75	20240517	150431	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	128990790	19291	34.45	6690	6700	6670	8690	4690	6690	6686.58	3.51	0	-8369	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.12	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
76	20240517	140424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6680	-10	5	-0.15	113888120	17030	30.41	6690	6700	6670	8690	4690	6690	6687.50	3.51	0	-6903	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1047	7.87	1.13	12	0.11	849.00	5890.00	7460	20230609	-10.46	6560	20240516	1.83	7040	-5.11	20240320	6560	1.83	20240516	7460	-10.46	20230609	6560	1.83	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
77	20240517	130423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	91142100	13630	24.34	6690	6700	6670	8690	4690	6690	6686.87	3.51	0	-6696	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.09	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
78	20240517	120423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6700	10	2	0.15	71013870	10620	18.97	6690	6700	6670	8690	4690	6690	6686.81	3.51	0	-5527	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1050	7.89	1.14	12	0.07	849.00	5890.00	7460	20230609	-10.19	6560	20240516	2.13	7040	-4.83	20240320	6560	2.13	20240516	7460	-10.19	20230609	6560	2.13	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
79	20240517	110423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	67037480	10026	17.91	6690	6700	6670	8690	4690	6690	6686.36	3.51	0	-5367	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.06	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
80	20240517	100421	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	26382570	3946	7.05	6690	6700	6670	8690	4690	6690	6685.90	3.51	0	-1010	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.03	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
81	20240517	090423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	3665260	548	0.98	6690	6700	6670	8690	4690	6690	6688.43	3.51	0	-187	6790	6740	6650	6600	6510	6765	6625	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.00	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.19	N	040420	500	84 억		549840	N	N	0	N	00	N
82	20240516	160421	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	371252300	55966	21.58	6680	6700	6560	8690	4690	6690	6633.53	3.64	0	-226	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.36	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
83	20240516	150420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6690	0	3	0.00	368303820	55525	21.41	6680	6700	6560	8690	4690	6690	6633.12	3.64	0	-151	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1049	7.88	1.14	12	0.35	849.00	5890.00	7460	20230609	-10.32	6560	20240516	1.98	7040	-4.97	20240320	6560	1.98	20240516	7460	-10.32	20230609	6560	1.98	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
84	20240516	140423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	362160860	54604	21.05	6680	6700	6560	8690	4690	6690	6632.50	3.64	0	134	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.35	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
85	20240516	130423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	325697710	49130	18.94	6680	6700	6560	8690	4690	6690	6629.30	3.64	0	419	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.31	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
86	20240516	120420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6670	-20	5	-0.30	303163840	45760	17.64	6680	6690	6560	8690	4690	6690	6625.08	3.64	0	715	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1046	7.86	1.13	12	0.29	849.00	5890.00	7460	20230609	-10.59	6560	20240516	1.68	7040	-5.26	20240320	6560	1.68	20240516	7460	-10.59	20230609	6560	1.68	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
87	20240516	110419	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	260062820	39307	15.15	6680	6680	6560	8690	4690	6690	6616.20	3.64	0	1351	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.25	849.00	5890.00	7460	20230609	-10.72	6560	20240516	1.52	7040	-5.40	20240320	6560	1.52	20240516	7460	-10.72	20230609	6560	1.52	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
88	20240516	100420	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6650	-40	5	-0.60	236821520	35814	13.81	6680	6680	6560	8690	4690	6690	6612.54	3.64	0	1649	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1043	7.83	1.13	12	0.23	849.00	5890.00	7460	20230609	-10.86	6560	20240516	1.37	7040	-5.54	20240320	6560	1.37	20240516	7460	-10.86	20230609	6560	1.37	20240516	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
89	20240516	090420	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6660	-30	5	-0.45	14170560	2124	0.82	6680	6680	6660	8690	4690	6690	6671.64	3.64	0	-56	6870	6780	6690	6600	6510	6735	6555	85	2000	500	4950	10	1	15677552	1044	7.84	1.13	12	0.01	849.00	5890.00	7460	20230609	-10.72	6600	20240514	0.91	7040	-5.40	20240320	6600	0.91	20240514	7460	-10.72	20230609	6600	0.91	20240514	0.16	N	040420	500	84 억		570793	N	N	0	N	00	N
90	20240514	160424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6690	-70	5	-1.04	1725410800	259342	334.04	6780	6780	6600	8780	4740	6760	6653.03	4.52	0	13560	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1049	7.88	1.14	12	1.65	849.00	5890.00	7460	20230609	-10.32	6600	20240514	1.36	7040	-4.97	20240320	6600	1.36	20240514	7460	-10.32	20230609	6600	1.36	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
91	20240514	150426	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6670	-90	5	-1.33	1712977500	257482	331.64	6780	6780	6600	8780	4740	6760	6652.80	4.52	0	13595	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1046	7.86	1.13	12	1.64	849.00	5890.00	7460	20230609	-10.59	6600	20240514	1.06	7040	-5.26	20240320	6600	1.06	20240514	7460	-10.59	20230609	6600	1.06	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
92	20240514	140425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6690	-70	5	-1.04	1663785760	250115	322.15	6780	6780	6600	8780	4740	6760	6652.08	4.52	0	14368	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1049	7.88	1.14	12	1.60	849.00	5890.00	7460	20230609	-10.32	6600	20240514	1.36	7040	-4.97	20240320	6600	1.36	20240514	7460	-10.32	20230609	6600	1.36	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
93	20240514	130425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6610	-150	5	-2.22	1453008680	218329	281.21	6780	6780	6600	8780	4740	6760	6655.13	4.52	0	9409	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1036	7.79	1.12	12	1.39	849.00	5890.00	7460	20230609	-11.39	6600	20240514	0.15	7040	-6.11	20240320	6600	0.15	20240514	7460	-11.39	20230609	6600	0.15	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
94	20240514	120424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6670	-90	5	-1.33	693754010	103700	133.57	6780	6780	6640	8780	4740	6760	6690.01	4.52	0	2849	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1046	7.86	1.13	12	0.66	849.00	5890.00	7460	20230609	-10.59	6640	20240514	0.45	7040	-5.26	20240320	6640	0.45	20240514	7460	-10.59	20230609	6640	0.45	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
95	20240514	110424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6720	-40	5	-0.59	196157540	29200	37.61	6780	6780	6680	8780	4740	6760	6717.72	4.52	0	179	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1054	7.92	1.14	12	0.19	849.00	5890.00	7460	20230609	-9.92	6680	20240514	0.60	7040	-4.55	20240320	6680	0.60	20240514	7460	-9.92	20230609	6680	0.60	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
96	20240514	100423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6740	-20	5	-0.30	176901170	26341	33.93	6780	6780	6680	8780	4740	6760	6715.81	4.52	0	155	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1057	7.94	1.14	12	0.17	849.00	5890.00	7460	20230609	-9.65	6680	20240514	0.90	7040	-4.26	20240320	6680	0.90	20240514	7460	-9.65	20230609	6680	0.90	20240514	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
97	20240514	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6750	-10	5	-0.15	1927390	285	0.37	6780	6780	6750	8780	4740	6760	6762.77	4.52	0	-3	6893	6826	6763	6696	6633	6795	6665	85	2020	500	5000	10	1	15677552	1058	7.95	1.15	12	0.00	849.00	5890.00	7460	20230609	-9.52	6700	20240513	0.75	7040	-4.12	20240320	6700	0.75	20240513	7460	-9.52	20230609	6700	0.75	20240513	0.15	N	040420	500	84 억		707842	N	N	0	N	00	N
98	20240513	160424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6760	-50	5	-0.73	521921660	77425	53.08	6830	6830	6700	8850	4770	6810	6740.99	4.80	0	2034	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1060	7.96	1.15	12	0.49	849.00	5890.00	7460	20230609	-9.38	6700	20240513	0.90	7040	-3.98	20240320	6700	0.90	20240513	7460	-9.38	20230609	6700	0.90	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
99	20240513	150425	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6760	-50	5	-0.73	514532980	76332	52.33	6830	6830	6700	8850	4770	6810	6740.72	4.80	0	2034	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1060	7.96	1.15	12	0.49	849.00	5890.00	7460	20230609	-9.38	6700	20240513	0.90	7040	-3.98	20240320	6700	0.90	20240513	7460	-9.38	20230609	6700	0.90	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
100	20240513	140424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6760	-50	5	-0.73	501423700	74391	51.00	6830	6830	6700	8850	4770	6810	6740.38	4.80	0	2034	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1060	7.96	1.15	12	0.47	849.00	5890.00	7460	20230609	-9.38	6700	20240513	0.90	7040	-3.98	20240320	6700	0.90	20240513	7460	-9.38	20230609	6700	0.90	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
101	20240513	130423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6750	-60	5	-0.88	485555610	72041	49.39	6830	6830	6700	8850	4770	6810	6739.99	4.80	0	2034	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1058	7.95	1.15	12	0.46	849.00	5890.00	7460	20230609	-9.52	6700	20240513	0.75	7040	-4.12	20240320	6700	0.75	20240513	7460	-9.52	20230609	6700	0.75	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
102	20240513	120424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6730	-80	5	-1.17	468972260	69582	47.70	6830	6830	6700	8850	4770	6810	6739.85	4.80	0	2034	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1055	7.93	1.14	12	0.44	849.00	5890.00	7460	20230609	-9.79	6700	20240513	0.45	7040	-4.40	20240320	6700	0.45	20240513	7460	-9.79	20230609	6700	0.45	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
103	20240513	110423	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6760	-50	5	-0.73	251476840	37230	25.52	6830	6830	6700	8850	4770	6810	6754.68	4.80	0	1193	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1060	7.96	1.15	12	0.24	849.00	5890.00	7460	20230609	-9.38	6700	20240513	0.90	7040	-3.98	20240320	6700	0.90	20240513	7460	-9.38	20230609	6700	0.90	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
104	20240513	100424	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6810	0	3	0.00	49192730	7247	4.97	6830	6830	6770	8850	4770	6810	6788.01	4.80	0	82	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1068	8.02	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.71	6770	20240513	0.59	7040	-3.27	20240320	6770	0.59	20240513	7460	-8.71	20230609	6770	0.59	20240513	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
105	20240513	090424	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6830	20	2	0.29	464440	68	0.05	6830	6830	6830	8850	4770	6810	6830.00	4.80	0	-8	6943	6876	6823	6756	6703	6850	6730	85	2040	500	5030	10	1	15677552	1071	8.04	1.16	12	0.00	849.00	5890.00	7460	20230609	-8.45	6770	20240510	0.89	7040	-2.98	20240320	6770	0.89	20240510	7460	-8.45	20230609	6770	0.89	20240510	0.15	N	040420	500	84 억		751831	N	N	0	N	00	N
106	20240510	160412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6810	-80	5	-1.16	990411790	145620	2290.70	6890	6890	6770	8950	4830	6890	6801.34	5.24	0	3362	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1068	8.02	1.16	12	0.93	849.00	5890.00	7460	20230609	-8.71	6770	20240510	0.59	7040	-3.27	20240320	6770	0.59	20240510	7460	-8.71	20230609	6770	0.59	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
107	20240510	150415	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6810	-80	5	-1.16	976417240	143566	2258.39	6890	6890	6770	8950	4830	6890	6801.17	5.24	0	3362	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1068	8.02	1.16	12	0.92	849.00	5890.00	7460	20230609	-8.71	6770	20240510	0.59	7040	-3.27	20240320	6770	0.59	20240510	7460	-8.71	20230609	6770	0.59	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
108	20240510	140415	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6810	-80	5	-1.16	955207260	140451	2209.39	6890	6890	6770	8950	4830	6890	6801.00	5.24	0	3763	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1068	8.02	1.16	12	0.90	849.00	5890.00	7460	20230609	-8.71	6770	20240510	0.59	7040	-3.27	20240320	6770	0.59	20240510	7460	-8.71	20230609	6770	0.59	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
109	20240510	130412	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6790	-100	5	-1.45	828197740	121745	1915.13	6890	6890	6770	8950	4830	6890	6802.72	5.24	0	4026	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1065	8.00	1.15	12	0.78	849.00	5890.00	7460	20230609	-8.98	6770	20240510	0.30	7040	-3.55	20240320	6770	0.30	20240510	7460	-8.98	20230609	6770	0.30	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
110	20240510	120411	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6800	-90	5	-1.31	629597640	92472	1454.65	6890	6890	6780	8950	4830	6890	6808.52	5.24	0	2653	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1066	8.01	1.15	12	0.59	849.00	5890.00	7460	20230609	-8.85	6780	20240510	0.29	7040	-3.41	20240320	6780	0.29	20240510	7460	-8.85	20230609	6780	0.29	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
111	20240510	110413	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6820	-70	5	-1.02	463597700	68058	1070.60	6890	6890	6780	8950	4830	6890	6811.80	5.24	0	2477	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1069	8.03	1.16	12	0.43	849.00	5890.00	7460	20230609	-8.58	6780	20240510	0.59	7040	-3.12	20240320	6780	0.59	20240510	7460	-8.58	20230609	6780	0.59	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
112	20240510	100413	55	60.00	KOSDAQ	신저가	기타서비스	N	N	N	Y	60	N	6830	-60	5	-0.87	401123190	58897	926.49	6890	6890	6780	8950	4830	6890	6810.59	5.24	0	2477	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1071	8.04	1.16	12	0.38	849.00	5890.00	7460	20230609	-8.45	6780	20240510	0.74	7040	-2.98	20240320	6780	0.74	20240510	7460	-8.45	20230609	6780	0.74	20240510	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
113	20240510	090414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-20	5	-0.29	1956740	284	4.47	6890	6890	6870	8950	4830	6890	6889.93	5.24	0	152	6910	6900	6880	6870	6850	6905	6875	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		821933	N	N	0	N	00	N
114	20240509	160419	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	43645390	6348	46.46	6890	6890	6860	8950	4830	6890	6875.46	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
115	20240509	150423	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	42136480	6129	44.86	6890	6890	6860	8950	4830	6890	6874.94	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
116	20240509	140414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	34503430	5018	36.73	6890	6890	6860	8950	4830	6890	6875.93	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
117	20240509	130415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	21801570	3169	23.19	6890	6890	6860	8950	4830	6890	6879.64	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
118	20240509	120414	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	19886260	2891	21.16	6890	6890	6860	8950	4830	6890	6878.68	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.02	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
119	20240509	110406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-10	5	-0.15	15444330	2245	16.43	6890	6890	6860	8950	4830	6890	6879.43	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
120	20240509	100409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	10670140	1552	11.36	6890	6890	6860	8950	4830	6890	6875.09	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
121	20240509	090407	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	1405560	204	1.49	6890	6890	6890	8950	4830	6890	6890.00	5.24	0	-4	6930	6910	6880	6860	6830	6895	6845	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821937	N	N	0	N	00	N
122	20240508	160406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	10	2	0.15	93825140	13663	72.78	6900	6900	6850	8940	4820	6880	6867.10	5.24	0	605	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.09	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
123	20240508	150410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	92972780	13539	72.12	6900	6900	6850	8940	4820	6880	6867.03	5.24	0	580	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.09	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
124	20240508	140405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	72576950	10570	56.30	6900	6900	6850	8940	4820	6880	6866.32	5.24	0	348	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.07	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
125	20240508	130404	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	58782580	8560	45.59	6900	6900	6850	8940	4820	6880	6867.12	5.24	0	-45	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.05	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
126	20240508	120405	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	53849470	7841	41.77	6900	6900	6850	8940	4820	6880	6867.68	5.24	0	-50	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.05	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
127	20240508	110440	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	0	3	0.00	24113670	3503	18.66	6900	6900	6870	8940	4820	6880	6883.72	5.24	0	-55	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
128	20240508	100412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	0	3	0.00	8892030	1291	6.88	6900	6900	6880	8940	4820	6880	6887.71	5.24	0	175	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
129	20240508	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6900	20	2	0.29	75900	11	0.06	6900	6900	6900	8940	4820	6880	6900.00	5.24	0	1	6926	6902	6876	6852	6826	6890	6840	85	2060	500	5090	10	1	15677552	1082	8.13	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.51	6780	20240417	1.77	7040	-1.99	20240320	6780	1.77	20240417	7460	-7.51	20230609	6780	1.77	20240417	0.16	N	040420	500	84 억		821332	N	N	0	N	00	N
130	20240503	160416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	60699110	8825	145.63	6890	6890	6860	8950	4830	6890	6878.09	5.27	0	-3765	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.06	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
131	20240503	150415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-10	5	-0.15	47881350	6964	114.92	6890	6890	6860	8950	4830	6890	6875.55	5.27	0	-3532	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
132	20240503	140416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-20	5	-0.29	38676860	5626	92.84	6890	6890	6860	8950	4830	6890	6874.66	5.27	0	-3429	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
133	20240503	130416	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-20	5	-0.29	35384680	5147	84.93	6890	6890	6860	8950	4830	6890	6874.82	5.27	0	-3347	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
134	20240503	120415	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-30	5	-0.44	32638850	4747	78.33	6890	6890	6860	8950	4830	6890	6875.68	5.27	0	-3172	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
135	20240503	110413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-10	5	-0.15	13931540	2024	33.40	6890	6890	6870	8950	4830	6890	6883.17	5.27	0	-932	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
136	20240503	100413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	-10	5	-0.15	9039250	1313	21.67	6890	6890	6870	8950	4830	6890	6884.42	5.27	0	-752	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
137	20240503	090412	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	0	3	0.00	96460	14	0.23	6890	6890	6890	8950	4830	6890	6890.00	5.27	0	-2	6923	6906	6883	6866	6843	6915	6875	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		826789	N	N	0	N	00	N
138	20240502	160411	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	10	2	0.15	41665060	6059	70.00	6880	6900	6860	8940	4820	6880	6876.56	5.28	0	-1401	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
139	20240502	150413	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	38397530	5584	64.51	6880	6900	6860	8940	4820	6880	6876.35	5.28	0	-1587	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.04	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
140	20240502	140410	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	32487990	4724	54.57	6880	6900	6860	8940	4820	6880	6877.22	5.28	0	-1366	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
141	20240502	130409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	31752750	4617	53.34	6880	6900	6860	8940	4820	6880	6877.36	5.28	0	-1274	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.03	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
142	20240502	120409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6860	-20	5	-0.29	28551860	4151	47.96	6880	6900	6860	8940	4820	6880	6878.31	5.28	0	-1054	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1075	8.08	1.16	12	0.03	849.00	5890.00	7460	20230609	-8.04	6780	20240417	1.18	7040	-2.56	20240320	6780	1.18	20240417	7460	-8.04	20230609	6780	1.18	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
143	20240502	110408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6870	-10	5	-0.15	19100640	2775	32.06	6880	6900	6860	8940	4820	6880	6883.11	5.28	0	-705	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1077	8.09	1.17	12	0.02	849.00	5890.00	7460	20230609	-7.91	6780	20240417	1.33	7040	-2.41	20240320	6780	1.33	20240417	7460	-7.91	20230609	6780	1.33	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
144	20240502	100408	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6890	10	2	0.15	9868480	1433	16.55	6880	6900	6860	8940	4820	6880	6886.59	5.28	0	-257	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1080	8.12	1.17	12	0.01	849.00	5890.00	7460	20230609	-7.64	6780	20240417	1.62	7040	-2.13	20240320	6780	1.62	20240417	7460	-7.64	20230609	6780	1.62	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N
145	20240502	090409	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	6880	0	3	0.00	557280	81	0.94	6880	6880	6880	8940	4820	6880	6880.00	5.28	0	-19	6900	6890	6870	6860	6840	6895	6865	85	2060	500	5090	10	1	15677552	1079	8.10	1.17	12	0.00	849.00	5890.00	7460	20230609	-7.77	6780	20240417	1.47	7040	-2.27	20240320	6780	1.47	20240417	7460	-7.77	20230609	6780	1.47	20240417	0.16	N	040420	500	84 억		827690	N	N	0	N	00	N