KissMeData/187660/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	160939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	70	2	2.39	145169520	48227	25.76	3020	3075	2955	3805	2055	2930	3010.13	1.42	0	-9975	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	655	-23.62	2.36	12	0.22	-127.00	1273.00	3820	20240322	-21.47	1710	20231020	75.44	3820	-21.47	20240322	1922	56.09	20240102	3820	-21.47	20240322	1710	75.44	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
3	20240628	150951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	85	2	2.90	125797120	41799	22.32	3020	3075	2955	3805	2055	2930	3009.57	1.42	0	-8234	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	658	-23.74	2.37	12	0.19	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
4	20240628	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	105	2	3.58	110981810	36891	19.70	3020	3075	2955	3805	2055	2930	3008.37	1.42	0	-6899	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	663	-23.90	2.38	12	0.17	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
5	20240628	130950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	120	2	4.10	83053905	27669	14.78	3020	3075	2955	3805	2055	2930	3001.70	1.42	0	-2899	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	666	-24.02	2.40	12	0.13	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
6	20240628	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	80	2	2.73	58368285	19550	10.44	3020	3020	2955	3805	2055	2930	2985.59	1.42	0	-2525	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	657	-23.70	2.36	12	0.09	-127.00	1273.00	3820	20240322	-21.20	1710	20231020	76.02	3820	-21.20	20240322	1922	56.61	20240102	3820	-21.20	20240322	1710	76.02	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
7	20240628	110932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	60	2	2.05	42238210	14170	7.57	3020	3020	2955	3805	2055	2930	2980.82	1.42	0	-4516	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	653	-23.54	2.35	12	0.06	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
8	20240628	100929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	60	2	2.05	24554535	8238	4.40	3020	3020	2955	3805	2055	2930	2980.64	1.42	0	-2590	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	653	-23.54	2.35	12	0.04	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
9	20240628	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	25	2	0.85	11506695	3871	2.07	3020	3020	2955	3805	2055	2930	2972.54	1.42	0	-942	3263	3096	3008	2841	2753	3052	2797	22	875	100	1810	5	1	21836250	645	-23.27	2.32	12	0.02	-127.00	1273.00	3820	20240322	-22.64	1710	20231020	72.81	3820	-22.64	20240322	1922	53.75	20240102	3820	-22.64	20240322	1710	72.81	20231020	4.37	N	187660	100	21 억		310098	N	N	0	N	00	N
10	20240627	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	-90	5	-2.98	558269305	186462	69.57	3170	3175	2920	3925	2115	3020	2994.17	1.57	0	-35064	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	640	-23.07	2.30	12	0.85	-127.00	1273.00	3820	20240322	-23.30	1710	20231020	71.35	3820	-23.30	20240322	1922	52.45	20240102	3820	-23.30	20240322	1710	71.35	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
11	20240627	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	-5	5	-0.17	499315010	166413	62.09	3170	3175	2920	3925	2115	3020	3000.45	1.57	0	-37844	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	658	-23.74	2.37	12	0.76	-127.00	1273.00	3820	20240322	-21.07	1710	20231020	76.32	3820	-21.07	20240322	1922	56.87	20240102	3820	-21.07	20240322	1710	76.32	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
12	20240627	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2995	-25	5	-0.83	443122430	147576	55.06	3170	3175	2920	3925	2115	3020	3002.66	1.57	0	-37090	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	654	-23.58	2.35	12	0.68	-127.00	1273.00	3820	20240322	-21.60	1710	20231020	75.15	3820	-21.60	20240322	1922	55.83	20240102	3820	-21.60	20240322	1710	75.15	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
13	20240627	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-50	5	-1.66	422028115	140479	52.41	3170	3175	2920	3925	2115	3020	3004.20	1.57	0	-35824	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	649	-23.39	2.33	12	0.64	-127.00	1273.00	3820	20240322	-22.25	1710	20231020	73.68	3820	-22.25	20240322	1922	54.53	20240102	3820	-22.25	20240322	1710	73.68	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
14	20240627	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-80	5	-2.65	363693685	120799	45.07	3170	3175	2920	3925	2115	3020	3010.73	1.57	0	-42060	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	642	-23.15	2.31	12	0.55	-127.00	1273.00	3820	20240322	-23.04	1710	20231020	71.93	3820	-23.04	20240322	1922	52.97	20240102	3820	-23.04	20240322	1710	71.93	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
15	20240627	110930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-70	5	-2.32	229132960	75007	27.99	3170	3175	2945	3925	2115	3020	3054.86	1.57	0	-37624	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	644	-23.23	2.32	12	0.34	-127.00	1273.00	3820	20240322	-22.77	1710	20231020	72.51	3820	-22.77	20240322	1922	53.49	20240102	3820	-22.77	20240322	1710	72.51	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
16	20240627	100930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	20	2	0.66	174384725	56653	21.14	3170	3175	3040	3925	2115	3020	3078.20	1.57	0	-35933	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	664	-23.94	2.39	12	0.26	-127.00	1273.00	3820	20240322	-20.42	1710	20231020	77.78	3820	-20.42	20240322	1922	58.17	20240102	3820	-20.42	20240322	1710	77.78	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
17	20240627	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	45	2	1.49	28783500	9302	3.47	3170	3175	3040	3925	2115	3020	3094.94	1.57	0	-3630	3290	3155	3040	2905	2790	3222	2972	22	905	100	1870	5	1	21836250	669	-24.13	2.41	12	0.04	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	4.37	N	187660	100	21 억		343803	N	N	0	N	00	N
18	20240626	160926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	75	2	2.55	819299555	264851	285.53	2925	3175	2925	3825	2065	2945	3093.44	1.41	0	35482	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	659	-23.78	2.37	12	1.21	-127.00	1273.00	3820	20240322	-20.94	1710	20231020	76.61	3820	-20.94	20240322	1922	57.13	20240102	3820	-20.94	20240322	1710	76.61	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
19	20240626	150929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	110	2	3.74	792754700	256068	276.06	2925	3175	2925	3825	2065	2945	3095.88	1.41	0	34875	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	667	-24.06	2.40	12	1.17	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
20	20240626	140926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	135	2	4.58	778912210	251561	271.20	2925	3175	2925	3825	2065	2945	3096.32	1.41	0	37083	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	673	-24.25	2.42	12	1.15	-127.00	1273.00	3820	20240322	-19.37	1710	20231020	80.12	3820	-19.37	20240322	1922	60.25	20240102	3820	-19.37	20240322	1710	80.12	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
21	20240626	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	140	2	4.75	732098585	236276	254.72	2925	3175	2925	3825	2065	2945	3098.49	1.41	0	37763	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	674	-24.29	2.42	12	1.08	-127.00	1273.00	3820	20240322	-19.24	1710	20231020	80.41	3820	-19.24	20240322	1922	60.51	20240102	3820	-19.24	20240322	1710	80.41	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
22	20240626	120927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3060	115	2	3.90	699886435	225792	243.42	2925	3175	2925	3825	2065	2945	3099.70	1.41	0	39034	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	668	-24.09	2.40	12	1.03	-127.00	1273.00	3820	20240322	-19.90	1710	20231020	78.95	3820	-19.90	20240322	1922	59.21	20240102	3820	-19.90	20240322	1710	78.95	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
23	20240626	110928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	155	2	5.26	679062670	219013	236.11	2925	3175	2925	3825	2065	2945	3100.56	1.41	0	43623	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	677	-24.41	2.44	12	1.00	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
24	20240626	100926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	135	2	4.58	356702910	116316	125.40	2925	3140	2925	3825	2065	2945	3066.67	1.41	0	38370	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	673	-24.25	2.42	12	0.53	-127.00	1273.00	3820	20240322	-19.37	1710	20231020	80.12	3820	-19.37	20240322	1922	60.25	20240102	3820	-19.37	20240322	1710	80.12	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
25	20240626	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	90	2	3.06	64006620	21408	23.08	2925	3060	2925	3825	2065	2945	2989.85	1.41	0	7105	3055	3000	2915	2860	2775	3027	2887	22	880	100	1820	5	1	21836250	663	-23.90	2.38	12	0.10	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	4.35	N	187660	100	21 억		308722	N	N	0	N	00	N
26	20240625	160925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	35	2	1.20	266365370	91848	128.19	2895	2970	2830	3780	2040	2910	2900.07	1.37	0	8822	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	643	-23.19	2.31	12	0.42	-127.00	1273.00	3820	20240322	-22.91	1710	20231020	72.22	3820	-22.91	20240322	1922	53.23	20240102	3820	-22.91	20240322	1710	72.22	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
27	20240625	150923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	10	2	0.34	207819020	71895	100.34	2895	2970	2830	3780	2040	2910	2890.59	1.37	0	4476	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	638	-22.99	2.29	12	0.33	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
28	20240625	140925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	-65	5	-2.23	92212870	32230	44.98	2895	2910	2830	3780	2040	2910	2861.09	1.37	0	2534	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	621	-22.40	2.23	12	0.15	-127.00	1273.00	3820	20240322	-25.52	1710	20231020	66.37	3820	-25.52	20240322	1922	48.02	20240102	3820	-25.52	20240322	1710	66.37	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
29	20240625	130927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-50	5	-1.72	76737870	26806	37.41	2895	2910	2830	3780	2040	2910	2862.71	1.37	0	1684	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	625	-22.52	2.25	12	0.12	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
30	20240625	120929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-55	5	-1.89	69128490	24141	33.69	2895	2910	2830	3780	2040	2910	2863.53	1.37	0	1501	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	623	-22.48	2.24	12	0.11	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
31	20240625	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-55	5	-1.89	67377450	23527	32.84	2895	2910	2830	3780	2040	2910	2863.84	1.37	0	2061	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	623	-22.48	2.24	12	0.11	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
32	20240625	100925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-25	5	-0.86	30962345	10784	15.05	2895	2910	2830	3780	2040	2910	2871.14	1.37	0	1916	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	630	-22.72	2.27	12	0.05	-127.00	1273.00	3820	20240322	-24.48	1710	20231020	68.71	3820	-24.48	20240322	1922	50.10	20240102	3820	-24.48	20240322	1710	68.71	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
33	20240625	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	-40	5	-1.37	13486375	4688	6.54	2895	2910	2830	3780	2040	2910	2876.79	1.37	0	911	3066	2987	2856	2777	2646	3027	2817	22	870	100	1800	5	1	21836250	627	-22.60	2.25	12	0.02	-127.00	1273.00	3820	20240322	-24.87	1710	20231020	67.84	3820	-24.87	20240322	1922	49.32	20240102	3820	-24.87	20240322	1710	67.84	20231020	4.36	N	187660	100	21 억		299886	N	N	0	N	00	N
34	20240624	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	105	2	3.74	200974940	71237	135.83	2765	2935	2725	3645	1965	2805	2820.80	1.33	0	9040	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	635	-22.91	2.29	12	0.33	-127.00	1273.00	3820	20240322	-23.82	1710	20231020	70.18	3820	-23.82	20240322	1922	51.40	20240102	3820	-23.82	20240322	1710	70.18	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
35	20240624	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	125	2	4.46	196759345	69789	133.07	2765	2935	2725	3645	1965	2805	2819.35	1.33	0	8730	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	640	-23.07	2.30	12	0.32	-127.00	1273.00	3820	20240322	-23.30	1710	20231020	71.35	3820	-23.30	20240322	1922	52.45	20240102	3820	-23.30	20240322	1710	71.35	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
36	20240624	140923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2830	25	2	0.89	109837615	39459	75.24	2765	2865	2725	3645	1965	2805	2783.59	1.33	0	-2597	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	618	-22.28	2.22	12	0.18	-127.00	1273.00	3820	20240322	-25.92	1710	20231020	65.50	3820	-25.92	20240322	1922	47.24	20240102	3820	-25.92	20240322	1710	65.50	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
37	20240624	130921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-15	5	-0.53	85703155	30899	58.92	2765	2845	2725	3645	1965	2805	2773.65	1.33	0	-3647	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	609	-21.97	2.19	12	0.14	-127.00	1273.00	3820	20240322	-26.96	1710	20231020	63.16	3820	-26.96	20240322	1922	45.16	20240102	3820	-26.96	20240322	1710	63.16	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
38	20240624	120923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-45	5	-1.60	69928610	25188	48.03	2765	2845	2725	3645	1965	2805	2776.27	1.33	0	-4686	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	603	-21.73	2.17	12	0.12	-127.00	1273.00	3820	20240322	-27.75	1710	20231020	61.40	3820	-27.75	20240322	1922	43.60	20240102	3820	-27.75	20240322	1710	61.40	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
39	20240624	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-35	5	-1.25	37883090	13505	25.75	2765	2845	2765	3645	1965	2805	2805.12	1.33	0	-5754	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	605	-21.81	2.18	12	0.06	-127.00	1273.00	3820	20240322	-27.49	1710	20231020	61.99	3820	-27.49	20240322	1922	44.12	20240102	3820	-27.49	20240322	1710	61.99	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
40	20240624	100923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	5	2	0.18	28181825	10031	19.13	2765	2845	2765	3645	1965	2805	2809.47	1.33	0	-3293	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	614	-22.13	2.21	12	0.05	-127.00	1273.00	3820	20240322	-26.44	1710	20231020	64.33	3820	-26.44	20240322	1922	46.20	20240102	3820	-26.44	20240322	1710	64.33	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
41	20240624	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-35	5	-1.25	1492020	539	1.03	2765	2770	2765	3645	1965	2805	2768.13	1.33	0	13	2931	2867	2826	2762	2721	2847	2742	22	840	100	1730	5	1	21836250	605	-21.81	2.18	12	0.00	-127.00	1273.00	3820	20240322	-27.49	1710	20231020	61.99	3820	-27.49	20240322	1922	44.12	20240102	3820	-27.49	20240322	1710	61.99	20231020	4.40	N	187660	100	21 억		290626	N	N	0	N	00	N
42	20240621	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-50	5	-1.75	147802260	51919	53.70	2885	2890	2785	3710	2000	2855	2846.79	1.43	0	-21350	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	613	-22.09	2.20	12	0.24	-127.00	1273.00	3820	20240322	-26.57	1710	20231020	64.04	3820	-26.57	20240322	1922	45.94	20240102	3820	-26.57	20240322	1710	64.04	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
43	20240621	150853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2800	-55	5	-1.93	125744130	44063	45.57	2885	2890	2785	3710	2000	2855	2853.74	1.43	0	-19855	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	611	-22.05	2.20	12	0.20	-127.00	1273.00	3820	20240322	-26.70	1710	20231020	63.74	3820	-26.70	20240322	1922	45.68	20240102	3820	-26.70	20240322	1710	63.74	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
44	20240621	140851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2820	-35	5	-1.23	98291125	34241	35.41	2885	2890	2815	3710	2000	2855	2870.57	1.43	0	-16712	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	616	-22.20	2.22	12	0.16	-127.00	1273.00	3820	20240322	-26.18	1710	20231020	64.91	3820	-26.18	20240322	1922	46.72	20240102	3820	-26.18	20240322	1710	64.91	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
45	20240621	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	5	2	0.18	95055185	33096	34.23	2885	2890	2815	3710	2000	2855	2872.10	1.43	0	-16185	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	625	-22.52	2.25	12	0.15	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
46	20240621	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	0	3	0.00	84171435	29245	30.25	2885	2890	2840	3710	2000	2855	2878.15	1.43	0	-15785	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	623	-22.48	2.24	12	0.13	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
47	20240621	110852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	30	2	1.05	79518035	27616	28.56	2885	2890	2840	3710	2000	2855	2879.42	1.43	0	-15796	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	630	-22.72	2.27	12	0.13	-127.00	1273.00	3820	20240322	-24.48	1710	20231020	68.71	3820	-24.48	20240322	1922	50.10	20240102	3820	-24.48	20240322	1710	68.71	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
48	20240621	100850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	25	2	0.88	58325080	20263	20.96	2885	2890	2840	3710	2000	2855	2878.40	1.43	0	-16145	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	629	-22.68	2.26	12	0.09	-127.00	1273.00	3820	20240322	-24.61	1710	20231020	68.42	3820	-24.61	20240322	1922	49.84	20240102	3820	-24.61	20240322	1710	68.42	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
49	20240621	090855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	30	2	1.05	89435	31	0.03	2885	2885	2885	3710	2000	2855	2885.00	1.43	0	-1	2975	2915	2850	2790	2725	2945	2820	22	855	100	1770	5	1	21836250	630	-22.72	2.27	12	0.00	-127.00	1273.00	3820	20240322	-24.48	1710	20231020	68.71	3820	-24.48	20240322	1922	50.10	20240102	3820	-24.48	20240322	1710	68.71	20231020	4.46	N	187660	100	21 억		311472	N	N	0	N	00	N
50	20240620	160849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	30	2	1.06	275005610	96089	70.70	2825	2910	2785	3670	1980	2825	2861.99	1.37	0	12679	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	623	-22.48	2.24	12	0.44	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
51	20240620	150850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	55	2	1.95	238728435	83424	61.38	2825	2910	2785	3670	1980	2825	2861.63	1.37	0	8964	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	629	-22.68	2.26	12	0.38	-127.00	1273.00	3820	20240322	-24.61	1710	20231020	68.42	3820	-24.61	20240322	1922	49.84	20240102	3820	-24.61	20240322	1710	68.42	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
52	20240620	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	35	2	1.24	194077665	67886	49.95	2825	2910	2785	3670	1980	2825	2858.88	1.37	0	9028	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	625	-22.52	2.25	12	0.31	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
53	20240620	130850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	55	2	1.95	188084815	65795	48.41	2825	2910	2785	3670	1980	2825	2858.65	1.37	0	7414	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	629	-22.68	2.26	12	0.30	-127.00	1273.00	3820	20240322	-24.61	1710	20231020	68.42	3820	-24.61	20240322	1922	49.84	20240102	3820	-24.61	20240322	1710	68.42	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
54	20240620	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	35	2	1.24	150403190	52750	38.81	2825	2900	2785	3670	1980	2825	2851.25	1.37	0	-224	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	625	-22.52	2.25	12	0.24	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
55	20240620	110851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	30	2	1.06	136938680	48028	35.34	2825	2900	2785	3670	1980	2825	2851.23	1.37	0	3559	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	623	-22.48	2.24	12	0.22	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
56	20240620	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	35	2	1.24	79381905	27929	20.55	2825	2900	2785	3670	1980	2825	2842.28	1.37	0	-1759	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	625	-22.52	2.25	12	0.13	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
57	20240620	090854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	25	2	0.88	5929135	2086	1.53	2825	2850	2815	3670	1980	2825	2842.35	1.37	0	-623	2995	2910	2855	2770	2715	2882	2742	22	845	100	1750	5	1	21836250	622	-22.44	2.24	12	0.01	-127.00	1273.00	3820	20240322	-25.39	1710	20231020	66.67	3820	-25.39	20240322	1922	48.28	20240102	3820	-25.39	20240322	1710	66.67	20231020	4.41	N	187660	100	21 억		299058	N	N	0	N	00	N
58	20240619	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-140	5	-4.72	385637990	135202	106.79	2920	2940	2800	3850	2080	2965	2852.23	1.50	0	-35344	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	617	-22.24	2.22	12	0.62	-127.00	1273.00	3820	20240322	-26.05	1710	20231020	65.20	3820	-26.05	20240322	1922	46.98	20240102	3820	-26.05	20240322	1710	65.20	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
59	20240619	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-125	5	-4.22	354180725	124080	98.01	2920	2940	2800	3850	2080	2965	2854.37	1.50	0	-33639	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	620	-22.36	2.23	12	0.57	-127.00	1273.00	3820	20240322	-25.65	1710	20231020	66.08	3820	-25.65	20240322	1922	47.76	20240102	3820	-25.65	20240322	1710	66.08	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
60	20240619	140852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-125	5	-4.22	276586645	96595	76.30	2920	2940	2825	3850	2080	2965	2863.26	1.50	0	-19176	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	620	-22.36	2.23	12	0.44	-127.00	1273.00	3820	20240322	-25.65	1710	20231020	66.08	3820	-25.65	20240322	1922	47.76	20240102	3820	-25.65	20240322	1710	66.08	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
61	20240619	130842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-105	5	-3.54	196624700	68447	54.06	2920	2940	2840	3850	2080	2965	2872.52	1.50	0	-16001	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	625	-22.52	2.25	12	0.31	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
62	20240619	120843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-110	5	-3.71	172117770	59845	47.27	2920	2940	2845	3850	2080	2965	2875.91	1.50	0	-16090	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	623	-22.48	2.24	12	0.27	-127.00	1273.00	3820	20240322	-25.26	1710	20231020	66.96	3820	-25.26	20240322	1922	48.54	20240102	3820	-25.26	20240322	1710	66.96	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
63	20240619	110847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-90	5	-3.04	131329300	45596	36.01	2920	2940	2860	3850	2080	2965	2880.09	1.50	0	-11645	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	628	-22.64	2.26	12	0.21	-127.00	1273.00	3820	20240322	-24.74	1710	20231020	68.13	3820	-24.74	20240322	1922	49.58	20240102	3820	-24.74	20240322	1710	68.13	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
64	20240619	100847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2860	-105	5	-3.54	100757430	34958	27.61	2920	2940	2860	3850	2080	2965	2882.00	1.50	0	-8634	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	625	-22.52	2.25	12	0.16	-127.00	1273.00	3820	20240322	-25.13	1710	20231020	67.25	3820	-25.13	20240322	1922	48.80	20240102	3820	-25.13	20240322	1710	67.25	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
65	20240619	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-75	5	-2.53	10669880	3669	2.90	2920	2940	2890	3850	2080	2965	2906.52	1.50	0	-2268	3188	3076	2988	2876	2788	3032	2832	22	885	100	1830	5	1	21836250	631	-22.76	2.27	12	0.02	-127.00	1273.00	3820	20240322	-24.35	1710	20231020	69.01	3820	-24.35	20240322	1922	50.36	20240102	3820	-24.35	20240322	1710	69.01	20231020	4.40	N	187660	100	21 억		326904	N	N	0	N	00	N
66	20240618	160841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2965	-90	5	-2.95	371784525	125858	50.77	3100	3100	2900	3970	2140	3055	2953.99	1.63	0	-30248	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	647	-23.35	2.33	12	0.58	-127.00	1273.00	3820	20240322	-22.38	1710	20231020	73.39	3820	-22.38	20240322	1922	54.27	20240102	3820	-22.38	20240322	1710	73.39	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
67	20240618	150840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2940	-115	5	-3.76	323717340	109423	44.14	3100	3100	2900	3970	2140	3055	2958.40	1.63	0	-21879	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	642	-23.15	2.31	12	0.50	-127.00	1273.00	3820	20240322	-23.04	1710	20231020	71.93	3820	-23.04	20240322	1922	52.97	20240102	3820	-23.04	20240322	1710	71.93	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
68	20240618	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-105	5	-3.44	266154750	89833	36.24	3100	3100	2900	3970	2140	3055	2962.77	1.63	0	-14779	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	644	-23.23	2.32	12	0.41	-127.00	1273.00	3820	20240322	-22.77	1710	20231020	72.51	3820	-22.77	20240322	1922	53.49	20240102	3820	-22.77	20240322	1710	72.51	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
69	20240618	130846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-100	5	-3.27	243050670	82018	33.09	3100	3100	2900	3970	2140	3055	2963.38	1.63	0	-12155	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	645	-23.27	2.32	12	0.38	-127.00	1273.00	3820	20240322	-22.64	1710	20231020	72.81	3820	-22.64	20240322	1922	53.75	20240102	3820	-22.64	20240322	1710	72.81	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
70	20240618	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-95	5	-3.11	231469270	78106	31.51	3100	3100	2900	3970	2140	3055	2963.53	1.63	0	-9276	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	646	-23.31	2.33	12	0.36	-127.00	1273.00	3820	20240322	-22.51	1710	20231020	73.10	3820	-22.51	20240322	1922	54.01	20240102	3820	-22.51	20240322	1710	73.10	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
71	20240618	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-135	5	-4.42	210797145	71057	28.67	3100	3100	2900	3970	2140	3055	2966.59	1.63	0	-5593	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	638	-22.99	2.29	12	0.33	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
72	20240618	100840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-20	5	-0.65	46084295	15156	6.11	3100	3100	3010	3970	2140	3055	3040.66	1.63	0	-10289	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	663	-23.90	2.38	12	0.07	-127.00	1273.00	3820	20240322	-20.55	1710	20231020	77.49	3820	-20.55	20240322	1922	57.91	20240102	3820	-20.55	20240322	1710	77.49	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
73	20240618	090850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-5	5	-0.16	6447910	2096	0.85	3100	3100	3040	3970	2140	3055	3076.29	1.63	0	-1120	3271	3162	3001	2892	2731	3217	2947	22	915	100	1890	5	1	21836250	666	-24.02	2.40	12	0.01	-127.00	1273.00	3820	20240322	-20.16	1710	20231020	78.36	3820	-20.16	20240322	1922	58.69	20240102	3820	-20.16	20240322	1710	78.36	20231020	4.41	N	187660	100	21 억		356596	N	N	0	N	00	N
74	20240617	160835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	210	2	7.38	746913230	247477	215.92	2870	3110	2840	3695	1995	2845	3018.04	1.68	0	-7573	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	667	-24.06	2.40	12	1.13	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
75	20240617	150842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	180	2	6.33	712295290	236133	206.02	2870	3110	2840	3695	1995	2845	3016.50	1.68	0	-5949	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	661	-23.82	2.38	12	1.08	-127.00	1273.00	3820	20240322	-20.81	1710	20231020	76.90	3820	-20.81	20240322	1922	57.39	20240102	3820	-20.81	20240322	1710	76.90	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
76	20240617	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	200	2	7.03	620138345	205675	179.45	2870	3110	2840	3695	1995	2845	3015.14	1.68	0	9088	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	665	-23.98	2.39	12	0.94	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
77	20240617	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	210	2	7.38	599596005	198916	173.55	2870	3110	2840	3695	1995	2845	3014.32	1.68	0	10951	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	667	-24.06	2.40	12	0.91	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
78	20240617	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	200	2	7.03	584224180	193881	169.16	2870	3110	2840	3695	1995	2845	3013.31	1.68	0	11340	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	665	-23.98	2.39	12	0.89	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
79	20240617	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	255	2	8.96	418401100	139847	122.01	2870	3100	2840	3695	1995	2845	2991.85	1.68	0	-1005	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	677	-24.41	2.44	12	0.64	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
80	20240617	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	75	2	2.64	126647290	43337	37.81	2870	2970	2840	3695	1995	2845	2922.38	1.68	0	2625	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	638	-22.99	2.29	12	0.20	-127.00	1273.00	3820	20240322	-23.56	1710	20231020	70.76	3820	-23.56	20240322	1922	51.93	20240102	3820	-23.56	20240322	1710	70.76	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
81	20240617	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	35	2	1.23	7653395	2674	2.33	2870	2880	2840	3695	1995	2845	2862.15	1.68	0	-1494	3091	2967	2861	2737	2631	3030	2800	22	850	100	1760	5	1	21836250	629	-22.68	2.26	12	0.01	-127.00	1273.00	3820	20240322	-24.61	1710	20231020	68.42	3820	-24.61	20240322	1922	49.84	20240102	3820	-24.61	20240322	1710	68.42	20231020	4.49	N	187660	100	21 억		365990	N	N	0	N	00	N
82	20240614	160718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2845	75	2	2.71	325111845	114615	45.62	2770	2985	2755	3600	1940	2770	2836.51	1.82	0	-32572	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	621	-22.40	2.23	12	0.52	-127.00	1273.00	3820	20240322	-25.52	1710	20231020	66.37	3820	-25.52	20240322	1922	48.02	20240102	3820	-25.52	20240322	1710	66.37	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
83	20240614	150721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2815	45	2	1.62	294421760	103819	41.32	2770	2985	2755	3600	1940	2770	2835.91	1.82	0	-30450	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	615	-22.17	2.21	12	0.48	-127.00	1273.00	3820	20240322	-26.31	1710	20231020	64.62	3820	-26.31	20240322	1922	46.46	20240102	3820	-26.31	20240322	1710	64.62	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
84	20240614	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	130	2	4.69	258263625	91187	36.29	2770	2985	2755	3600	1940	2770	2832.24	1.82	0	-28640	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	633	-22.83	2.28	12	0.42	-127.00	1273.00	3820	20240322	-24.08	1710	20231020	69.59	3820	-24.08	20240322	1922	50.88	20240102	3820	-24.08	20240322	1710	69.59	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
85	20240614	130723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2850	80	2	2.89	223718845	79052	31.46	2770	2985	2755	3600	1940	2770	2830.02	1.82	0	-24040	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	622	-22.44	2.24	12	0.36	-127.00	1273.00	3820	20240322	-25.39	1710	20231020	66.67	3820	-25.39	20240322	1922	48.28	20240102	3820	-25.39	20240322	1710	66.67	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
86	20240614	120724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	15	2	0.54	197508710	69723	27.75	2770	2985	2755	3600	1940	2770	2832.76	1.82	0	-21045	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	608	-21.93	2.19	12	0.32	-127.00	1273.00	3820	20240322	-27.09	1710	20231020	62.87	3820	-27.09	20240322	1922	44.90	20240102	3820	-27.09	20240322	1710	62.87	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
87	20240614	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	10	2	0.36	189131130	66715	26.55	2770	2985	2755	3600	1940	2770	2834.91	1.82	0	-20286	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	607	-21.89	2.18	12	0.31	-127.00	1273.00	3820	20240322	-27.23	1710	20231020	62.57	3820	-27.23	20240322	1922	44.64	20240102	3820	-27.23	20240322	1710	62.57	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
88	20240614	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2785	15	2	0.54	183676865	64751	25.77	2770	2985	2755	3600	1940	2770	2836.66	1.82	0	-19726	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	608	-21.93	2.19	12	0.30	-127.00	1273.00	3820	20240322	-27.09	1710	20231020	62.87	3820	-27.09	20240322	1922	44.90	20240102	3820	-27.09	20240322	1710	62.87	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
89	20240614	090822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	100	2	3.61	55364245	19137	7.62	2770	2985	2765	3600	1940	2770	2893.05	1.82	0	-7187	2916	2842	2756	2682	2596	2800	2640	22	830	100	1710	5	1	21836250	627	-22.60	2.25	12	0.09	-127.00	1273.00	3820	20240322	-24.87	1710	20231020	67.84	3820	-24.87	20240322	1922	49.32	20240102	3820	-24.87	20240322	1710	67.84	20231020	4.50	N	187660	100	21 억		398061	N	N	0	N	00	N
90	20240613	160810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-25	5	-0.89	681989275	251151	190.68	2805	2830	2670	3630	1960	2795	2715.43	1.66	0	38362	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	605	-21.81	2.18	12	1.15	-127.00	1273.00	3820	20240322	-27.49	1710	20231020	61.99	3820	-27.49	20240322	1922	44.12	20240102	3820	-27.49	20240322	1710	61.99	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
91	20240613	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-35	5	-1.25	642194330	236783	179.77	2805	2830	2670	3630	1960	2795	2712.16	1.66	0	39448	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	603	-21.73	2.17	12	1.08	-127.00	1273.00	3820	20240322	-27.75	1710	20231020	61.40	3820	-27.75	20240322	1922	43.60	20240102	3820	-27.75	20240322	1710	61.40	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
92	20240613	140815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2690	-105	5	-3.76	545790750	201437	152.94	2805	2830	2670	3630	1960	2795	2709.49	1.66	0	33646	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	587	-21.18	2.11	12	0.92	-127.00	1273.00	3820	20240322	-29.58	1710	20231020	57.31	3820	-29.58	20240322	1922	39.96	20240102	3820	-29.58	20240322	1710	57.31	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
93	20240613	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-75	5	-2.68	452756720	166839	126.67	2805	2830	2670	3630	1960	2795	2713.73	1.66	0	33908	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	594	-21.42	2.14	12	0.76	-127.00	1273.00	3820	20240322	-28.80	1710	20231020	59.06	3820	-28.80	20240322	1922	41.52	20240102	3820	-28.80	20240322	1710	59.06	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
94	20240613	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2735	-60	5	-2.15	429666280	158358	120.23	2805	2830	2670	3630	1960	2795	2713.26	1.66	0	31801	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	597	-21.54	2.15	12	0.73	-127.00	1273.00	3820	20240322	-28.40	1710	20231020	59.94	3820	-28.40	20240322	1922	42.30	20240102	3820	-28.40	20240322	1710	59.94	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
95	20240613	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-75	5	-2.68	390018020	143860	109.22	2805	2830	2670	3630	1960	2795	2711.09	1.66	0	31044	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	594	-21.42	2.14	12	0.66	-127.00	1273.00	3820	20240322	-28.80	1710	20231020	59.06	3820	-28.80	20240322	1922	41.52	20240102	3820	-28.80	20240322	1710	59.06	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
96	20240613	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2755	-40	5	-1.43	171439530	62755	47.65	2805	2830	2670	3630	1960	2795	2731.89	1.66	0	-2637	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	602	-21.69	2.16	12	0.29	-127.00	1273.00	3820	20240322	-27.88	1710	20231020	61.11	3820	-27.88	20240322	1922	43.34	20240102	3820	-27.88	20240322	1710	61.11	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
97	20240613	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-20	5	-0.72	17546215	6322	4.80	2805	2805	2770	3630	1960	2795	2775.42	1.66	0	-4226	3035	2915	2830	2710	2625	2872	2667	22	835	100	1730	5	1	21836250	606	-21.85	2.18	12	0.03	-127.00	1273.00	3820	20240322	-27.36	1710	20231020	62.28	3820	-27.36	20240322	1922	44.38	20240102	3820	-27.36	20240322	1710	62.28	20231020	4.53	N	187660	100	21 억		362880	N	N	0	N	00	N
98	20240612	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-80	5	-2.78	368067000	131705	188.37	2875	2950	2745	3735	2015	2875	2794.63	1.71	0	-8969	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	610	-22.01	2.20	12	0.60	-127.00	1273.00	3820	20240322	-26.83	1710	20231020	63.45	3820	-26.83	20240322	1922	45.42	20240102	3820	-26.83	20240322	1710	63.45	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
99	20240612	150814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2760	-115	5	-4.00	348587025	124703	178.36	2875	2950	2745	3735	2015	2875	2795.34	1.71	0	-6095	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	603	-21.73	2.17	12	0.57	-127.00	1273.00	3820	20240322	-27.75	1710	20231020	61.40	3820	-27.75	20240322	1922	43.60	20240102	3820	-27.75	20240322	1710	61.40	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
100	20240612	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2770	-105	5	-3.65	284974030	101681	145.43	2875	2950	2745	3735	2015	2875	2802.63	1.71	0	411	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	605	-21.81	2.18	12	0.47	-127.00	1273.00	3820	20240322	-27.49	1710	20231020	61.99	3820	-27.49	20240322	1922	44.12	20240102	3820	-27.49	20240322	1710	61.99	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
101	20240612	130809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	-95	5	-3.30	217942220	77387	110.68	2875	2950	2765	3735	2015	2875	2816.26	1.71	0	5405	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	607	-21.89	2.18	12	0.35	-127.00	1273.00	3820	20240322	-27.23	1710	20231020	62.57	3820	-27.23	20240322	1922	44.64	20240102	3820	-27.23	20240322	1710	62.57	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
102	20240612	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2790	-85	5	-2.96	197370265	70007	100.13	2875	2950	2765	3735	2015	2875	2819.29	1.71	0	6299	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	609	-21.97	2.19	12	0.32	-127.00	1273.00	3820	20240322	-26.96	1710	20231020	63.16	3820	-26.96	20240322	1922	45.16	20240102	3820	-26.96	20240322	1710	63.16	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
103	20240612	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2825	-50	5	-1.74	164050150	58091	83.09	2875	2950	2765	3735	2015	2875	2824.02	1.71	0	7420	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	617	-22.24	2.22	12	0.27	-127.00	1273.00	3820	20240322	-26.05	1710	20231020	65.20	3820	-26.05	20240322	1922	46.98	20240102	3820	-26.05	20240322	1710	65.20	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
104	20240612	100808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	0	3	0.00	48210360	16905	24.18	2875	2950	2780	3735	2015	2875	2851.84	1.71	0	2458	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	628	-22.64	2.26	12	0.08	-127.00	1273.00	3820	20240322	-24.74	1710	20231020	68.13	3820	-24.74	20240322	1922	49.58	20240102	3820	-24.74	20240322	1710	68.13	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
105	20240612	090808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2835	-40	5	-1.39	2292285	806	1.15	2875	2875	2835	3735	2015	2875	2844.03	1.71	0	-694	2978	2926	2883	2831	2788	2952	2857	22	860	100	1780	5	1	21836250	619	-22.32	2.23	12	0.00	-127.00	1273.00	3820	20240322	-25.79	1710	20231020	65.79	3820	-25.79	20240322	1922	47.50	20240102	3820	-25.79	20240322	1710	65.79	20231020	4.59	N	187660	100	21 억		374355	N	N	0	N	00	N
106	20240610	160800	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2870	155	2	5.71	1249035420	431062	62.90	2690	3050	2685	3525	1905	2715	2897.59	1.63	0	48447	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	627	-22.60	2.25	12	1.97	-127.00	1273.00	3820	20240322	-24.87	1710	20231020	67.84	3820	-24.87	20240322	1922	49.32	20240102	3820	-24.87	20240322	1710	67.84	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
107	20240610	150809	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	190	2	7.00	1207431560	416627	60.79	2690	3050	2685	3525	1905	2715	2898.11	1.63	0	51284	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	634	-22.87	2.28	12	1.91	-127.00	1273.00	3820	20240322	-23.95	1710	20231020	69.88	3820	-23.95	20240322	1922	51.14	20240102	3820	-23.95	20240322	1710	69.88	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
108	20240610	140803	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	195	2	7.18	1141823355	394018	57.49	2690	3050	2685	3525	1905	2715	2897.90	1.63	0	55565	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	635	-22.91	2.29	12	1.80	-127.00	1273.00	3820	20240322	-23.82	1710	20231020	70.18	3820	-23.82	20240322	1922	51.40	20240102	3820	-23.82	20240322	1710	70.18	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
109	20240610	130800	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	215	2	7.92	1023049595	353173	51.53	2690	3050	2685	3525	1905	2715	2896.74	1.63	0	39351	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	640	-23.07	2.30	12	1.62	-127.00	1273.00	3820	20240322	-23.30	1710	20231020	71.35	3820	-23.30	20240322	1922	52.45	20240102	3820	-23.30	20240322	1710	71.35	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
110	20240610	120802	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	275	2	10.13	959082555	331487	48.37	2690	3050	2685	3525	1905	2715	2893.27	1.63	0	33208	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	653	-23.54	2.35	12	1.52	-127.00	1273.00	3820	20240322	-21.73	1710	20231020	74.85	3820	-21.73	20240322	1922	55.57	20240102	3820	-21.73	20240322	1710	74.85	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
111	20240610	110804	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2905	190	2	7.00	619014000	217727	31.77	2690	3035	2685	3525	1905	2715	2843.07	1.63	0	21980	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	634	-22.87	2.28	12	1.00	-127.00	1273.00	3820	20240322	-23.95	1710	20231020	69.88	3820	-23.95	20240322	1922	51.14	20240102	3820	-23.95	20240322	1710	69.88	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
112	20240610	100802	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	65	2	2.39	197625515	71951	10.50	2690	2790	2685	3525	1905	2715	2746.67	1.63	0	-12537	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	607	-21.89	2.18	12	0.33	-127.00	1273.00	3820	20240322	-27.23	1710	20231020	62.57	3820	-27.23	20240322	1922	44.64	20240102	3820	-27.23	20240322	1710	62.57	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
113	20240610	090808	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2780	65	2	2.39	90786900	33230	4.85	2690	2780	2685	3525	1905	2715	2732.08	1.63	0	2428	3161	2937	2826	2602	2491	2882	2547	22	810	100	1680	5	1	21836250	607	-21.89	2.18	12	0.15	-127.00	1273.00	3820	20240322	-27.23	1710	20231020	62.57	3820	-27.23	20240322	1922	44.64	20240102	3820	-27.23	20240322	1710	62.57	20231020	4.72	N	187660	100	21 억		356801	N	N	0	N	01	N
114	20240607	160829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2715	-330	5	-10.84	1963177925	680738	245.95	2990	3050	2715	3955	2135	3045	2884.33	1.01	0	125191	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	593	-21.38	2.13	12	3.12	-127.00	1273.00	3820	20240322	-28.93	1710	20231020	58.77	3820	-28.93	20240322	1922	41.26	20240102	3820	-28.93	20240322	1710	58.77	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
115	20240607	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-240	5	-7.88	1721904020	592508	214.08	2990	3050	2780	3955	2135	3045	2906.12	1.01	0	115962	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	613	-22.09	2.20	12	2.71	-127.00	1273.00	3820	20240322	-26.57	1710	20231020	64.04	3820	-26.57	20240322	1922	45.94	20240102	3820	-26.57	20240322	1710	64.04	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
116	20240607	140829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-145	5	-4.76	1060697665	359101	129.74	2990	3050	2880	3955	2135	3045	2953.75	1.01	0	35947	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	633	-22.83	2.28	12	1.64	-127.00	1273.00	3820	20240322	-24.08	1710	20231020	69.59	3820	-24.08	20240322	1922	50.88	20240102	3820	-24.08	20240322	1710	69.59	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
117	20240607	130824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-135	5	-4.43	966682730	326586	118.00	2990	3050	2885	3955	2135	3045	2959.95	1.01	0	31164	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	635	-22.91	2.29	12	1.50	-127.00	1273.00	3820	20240322	-23.82	1710	20231020	70.18	3820	-23.82	20240322	1922	51.40	20240102	3820	-23.82	20240322	1710	70.18	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
118	20240607	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-145	5	-4.76	904897510	305312	110.31	2990	3050	2890	3955	2135	3045	2963.83	1.01	0	30725	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	633	-22.83	2.28	12	1.40	-127.00	1273.00	3820	20240322	-24.08	1710	20231020	69.59	3820	-24.08	20240322	1922	50.88	20240102	3820	-24.08	20240322	1710	69.59	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
119	20240607	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-90	5	-2.96	764374640	257037	92.87	2990	3050	2895	3955	2135	3045	2973.78	1.01	0	29847	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	645	-23.27	2.32	12	1.18	-127.00	1273.00	3820	20240322	-22.64	1710	20231020	72.81	3820	-22.64	20240322	1922	53.75	20240102	3820	-22.64	20240322	1710	72.81	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
120	20240607	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-85	5	-2.79	564232320	188682	68.17	2990	3050	2955	3955	2135	3045	2990.37	1.01	0	24692	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	646	-23.31	2.33	12	0.86	-127.00	1273.00	3820	20240322	-22.51	1710	20231020	73.10	3820	-22.51	20240322	1922	54.01	20240102	3820	-22.51	20240322	1710	73.10	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
121	20240607	090828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3005	-40	5	-1.31	202024665	67402	24.35	2990	3035	2990	3955	2135	3045	2997.27	1.01	0	22932	3271	3157	3056	2942	2841	3107	2892	22	910	100	1880	5	1	21836250	656	-23.66	2.36	12	0.31	-127.00	1273.00	3820	20240322	-21.34	1710	20231020	75.73	3820	-21.34	20240322	1922	56.35	20240102	3820	-21.34	20240322	1710	75.73	20231020	4.63	N	187660	100	21 억		220457	N	N	0	N	00	N
122	20240605	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-125	5	-3.94	840826695	275472	111.54	3165	3170	2955	4120	2220	3170	3052.31	0.79	0	46120	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	665	-23.98	2.39	12	1.26	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
123	20240605	150823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3065	-105	5	-3.31	801764600	262645	106.35	3165	3170	2955	4120	2220	3170	3052.66	0.79	0	43691	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	669	-24.13	2.41	12	1.20	-127.00	1273.00	3820	20240322	-19.76	1710	20231020	79.24	3820	-19.76	20240322	1922	59.47	20240102	3820	-19.76	20240322	1710	79.24	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
124	20240605	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-125	5	-3.94	767035185	251289	101.75	3165	3170	2955	4120	2220	3170	3052.40	0.79	0	40397	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	665	-23.98	2.39	12	1.15	-127.00	1273.00	3820	20240322	-20.29	1710	20231020	78.07	3820	-20.29	20240322	1922	58.43	20240102	3820	-20.29	20240322	1710	78.07	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
125	20240605	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3130	-40	5	-1.26	599909750	196764	79.67	3165	3170	2955	4120	2220	3170	3048.88	0.79	0	13871	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	683	-24.65	2.46	12	0.90	-127.00	1273.00	3820	20240322	-18.06	1710	20231020	83.04	3820	-18.06	20240322	1922	62.85	20240102	3820	-18.06	20240322	1710	83.04	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
126	20240605	120823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-15	5	-0.47	596896790	195798	79.28	3165	3170	2955	4120	2220	3170	3048.53	0.79	0	14024	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	689	-24.84	2.48	12	0.90	-127.00	1273.00	3820	20240322	-17.41	1710	20231020	84.50	3820	-17.41	20240322	1922	64.15	20240102	3820	-17.41	20240322	1710	84.50	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
127	20240605	110824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-70	5	-2.21	581515285	190913	77.30	3165	3170	2955	4120	2220	3170	3045.97	0.79	0	14440	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	677	-24.41	2.44	12	0.87	-127.00	1273.00	3820	20240322	-18.85	1710	20231020	81.29	3820	-18.85	20240322	1922	61.29	20240102	3820	-18.85	20240322	1710	81.29	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
128	20240605	100822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-115	5	-3.63	464615025	153254	62.05	3165	3170	2955	4120	2220	3170	3031.67	0.79	0	15147	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	667	-24.06	2.40	12	0.70	-127.00	1273.00	3820	20240322	-20.03	1710	20231020	78.65	3820	-20.03	20240322	1922	58.95	20240102	3820	-20.03	20240322	1710	78.65	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
129	20240605	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-60	5	-1.89	27781005	8856	3.59	3165	3170	3110	4120	2220	3170	3136.97	0.79	0	2821	3476	3322	3246	3092	3016	3285	3055	22	950	100	1960	5	1	21836250	679	-24.49	2.44	12	0.04	-127.00	1273.00	3820	20240322	-18.59	1710	20231020	81.87	3820	-18.59	20240322	1922	61.81	20240102	3820	-18.59	20240322	1710	81.87	20231020	4.65	N	187660	100	21 억		172442	N	N	0	N	00	N
130	20240604	160816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-165	5	-4.95	792981435	245076	152.18	3335	3400	3170	4335	2335	3335	3235.66	0.78	0	120	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	692	-24.96	2.49	12	1.12	-127.00	1273.00	3820	20240322	-17.02	1710	20231020	85.38	3820	-17.02	20240322	1922	64.93	20240102	3820	-17.02	20240322	1710	85.38	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
131	20240604	150815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3210	-125	5	-3.75	719105955	221848	137.76	3335	3400	3190	4335	2335	3335	3241.44	0.78	0	3859	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	701	-25.28	2.52	12	1.02	-127.00	1273.00	3820	20240322	-15.97	1710	20231020	87.72	3820	-15.97	20240322	1922	67.01	20240102	3820	-15.97	20240322	1710	87.72	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
132	20240604	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3240	-95	5	-2.85	574243700	176638	109.68	3335	3400	3190	4335	2335	3335	3250.96	0.78	0	-8749	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	707	-25.51	2.55	12	0.81	-127.00	1273.00	3820	20240322	-15.18	1710	20231020	89.47	3820	-15.18	20240322	1922	68.57	20240102	3820	-15.18	20240322	1710	89.47	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
133	20240604	130815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	-100	5	-3.00	327810970	99973	62.08	3335	3400	3235	4335	2335	3335	3279.00	0.78	0	-8894	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	706	-25.47	2.54	12	0.46	-127.00	1273.00	3820	20240322	-15.31	1710	20231020	89.18	3820	-15.31	20240322	1922	68.31	20240102	3820	-15.31	20240322	1710	89.18	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
134	20240604	120813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3265	-70	5	-2.10	247999855	75386	46.81	3335	3400	3265	4335	2335	3335	3289.73	0.78	0	-5522	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	713	-25.71	2.56	12	0.35	-127.00	1273.00	3820	20240322	-14.53	1710	20231020	90.94	3820	-14.53	20240322	1922	69.88	20240102	3820	-14.53	20240322	1710	90.94	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
135	20240604	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	-25	5	-0.75	199227785	60491	37.56	3335	3400	3265	4335	2335	3335	3293.51	0.78	0	2023	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	723	-26.06	2.60	12	0.28	-127.00	1273.00	3820	20240322	-13.35	1710	20231020	93.57	3820	-13.35	20240322	1922	72.22	20240102	3820	-13.35	20240322	1710	93.57	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
136	20240604	100813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-60	5	-1.80	146711600	44467	27.61	3335	3400	3265	4335	2335	3335	3299.34	0.78	0	3433	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	715	-25.79	2.57	12	0.20	-127.00	1273.00	3820	20240322	-14.27	1710	20231020	91.52	3820	-14.27	20240322	1922	70.40	20240102	3820	-14.27	20240322	1710	91.52	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
137	20240604	090813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-5	5	-0.15	28179855	8540	5.30	3335	3400	3265	4335	2335	3335	3299.75	0.78	0	915	3458	3396	3338	3276	3218	3427	3307	22	1000	100	2060	5	1	21836250	727	-26.22	2.62	12	0.04	-127.00	1273.00	3820	20240322	-12.83	1710	20231020	94.74	3820	-12.83	20240322	1922	73.26	20240102	3820	-12.83	20240322	1710	94.74	20231020	4.65	N	187660	100	21 억		171399	N	N	0	N	00	N
138	20240603	160804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	25	2	0.76	533447285	159745	194.60	3315	3400	3280	4300	2320	3310	3339.43	0.82	0	-8675	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	728	-26.26	2.62	12	0.73	-127.00	1273.00	3820	20240322	-12.70	1710	20231020	95.03	3820	-12.70	20240322	1922	73.52	20240102	3820	-12.70	20240322	1710	95.03	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
139	20240603	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3310	0	3	0.00	325963025	97386	118.64	3315	3400	3290	4300	2320	3310	3347.12	0.82	0	4328	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	723	-26.06	2.60	12	0.45	-127.00	1273.00	3820	20240322	-13.35	1710	20231020	93.57	3820	-13.35	20240322	1922	72.22	20240102	3820	-13.35	20240322	1710	93.57	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
140	20240603	140804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3340	30	2	0.91	271049220	80792	98.42	3315	3400	3310	4300	2320	3310	3354.90	0.82	0	7845	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	729	-26.30	2.62	12	0.37	-127.00	1273.00	3820	20240322	-12.57	1710	20231020	95.32	3820	-12.57	20240322	1922	73.78	20240102	3820	-12.57	20240322	1710	95.32	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
141	20240603	130805	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	25	2	0.76	244802860	72911	88.82	3315	3400	3310	4300	2320	3310	3357.56	0.82	0	12090	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	728	-26.26	2.62	12	0.33	-127.00	1273.00	3820	20240322	-12.70	1710	20231020	95.03	3820	-12.70	20240322	1922	73.52	20240102	3820	-12.70	20240322	1710	95.03	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
142	20240603	120804	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	40	2	1.21	213176175	63458	77.30	3315	3400	3310	4300	2320	3310	3359.33	0.82	0	11960	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	732	-26.38	2.63	12	0.29	-127.00	1273.00	3820	20240322	-12.30	1710	20231020	95.91	3820	-12.30	20240322	1922	74.30	20240102	3820	-12.30	20240322	1710	95.91	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
143	20240603	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	50	2	1.51	183380135	54560	66.47	3315	3400	3310	4300	2320	3310	3361.07	0.82	0	9207	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	734	-26.46	2.64	12	0.25	-127.00	1273.00	3820	20240322	-12.04	1710	20231020	96.49	3820	-12.04	20240322	1922	74.82	20240102	3820	-12.04	20240322	1710	96.49	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
144	20240603	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	45	2	1.36	110922640	33130	40.36	3315	3385	3310	4300	2320	3310	3348.10	0.82	0	5445	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	733	-26.42	2.64	12	0.15	-127.00	1273.00	3820	20240322	-12.17	1710	20231020	96.20	3820	-12.17	20240322	1922	74.56	20240102	3820	-12.17	20240322	1710	96.20	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N
145	20240603	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	35	2	1.06	25665070	7733	9.42	3315	3345	3310	4300	2320	3310	3318.90	0.82	0	1616	3436	3372	3321	3257	3206	3347	3232	22	990	100	2050	5	1	21836250	730	-26.34	2.63	12	0.04	-127.00	1273.00	3820	20240322	-12.43	1710	20231020	95.61	3820	-12.43	20240322	1922	74.04	20240102	3820	-12.43	20240322	1710	95.61	20231020	4.62	N	187660	100	21 억		180051	N	N	0	N	00	N