KissMeData/263700/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	161110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-60	5	-1.57	139309090	36676	152.37	3850	3850	3760	4975	2685	3830	3798.46	0.55	0	106	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	732	-2.99	1.07	12	0.19	-1260.00	3536.00	7800	20240220	-51.67	3755	20231114	0.40	7800	-51.67	20240220	3760	0.27	20240628	7800	-51.67	20240220	3755	0.40	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
3	20240628	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-45	5	-1.17	127982065	33675	139.90	3850	3850	3760	4975	2685	3830	3800.51	0.55	0	251	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	735	-3.00	1.07	12	0.17	-1260.00	3536.00	7800	20240220	-51.47	3755	20231114	0.80	7800	-51.47	20240220	3760	0.66	20240628	7800	-51.47	20240220	3755	0.80	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
4	20240628	141123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3815	-15	5	-0.39	85263570	22380	92.97	3850	3850	3780	4975	2685	3830	3809.81	0.55	0	-333	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	741	-3.03	1.08	12	0.12	-1260.00	3536.00	7800	20240220	-51.09	3755	20231114	1.60	7800	-51.09	20240220	3780	0.93	20240628	7800	-51.09	20240220	3755	1.60	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
5	20240628	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-30	5	-0.78	80515735	21132	87.79	3850	3850	3780	4975	2685	3830	3810.13	0.55	0	-333	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	738	-3.02	1.07	12	0.11	-1260.00	3536.00	7800	20240220	-51.28	3755	20231114	1.20	7800	-51.28	20240220	3780	0.53	20240628	7800	-51.28	20240220	3755	1.20	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
6	20240628	121119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-30	5	-0.78	72476860	19016	79.00	3850	3850	3780	4975	2685	3830	3811.36	0.55	0	-176	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	738	-3.02	1.07	12	0.10	-1260.00	3536.00	7800	20240220	-51.28	3755	20231114	1.20	7800	-51.28	20240220	3780	0.53	20240628	7800	-51.28	20240220	3755	1.20	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
7	20240628	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-5	5	-0.13	22589705	5891	24.47	3850	3850	3825	4975	2685	3830	3834.61	0.55	0	-44	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	743	-3.04	1.08	12	0.03	-1260.00	3536.00	7800	20240220	-50.96	3755	20231114	1.86	7800	-50.96	20240220	3815	0.26	20240625	7800	-50.96	20240220	3755	1.86	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
8	20240628	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	5	2	0.13	13425340	3497	14.53	3850	3850	3825	4975	2685	3830	3839.10	0.55	0	342	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	745	-3.04	1.08	12	0.02	-1260.00	3536.00	7800	20240220	-50.83	3755	20231114	2.13	7800	-50.83	20240220	3815	0.52	20240625	7800	-50.83	20240220	3755	2.13	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
9	20240628	091101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	15	2	0.39	2657775	693	2.88	3850	3850	3825	4975	2685	3830	3835.17	0.55	0	-620	3923	3876	3853	3806	3783	3865	3795	98	1145	500	2680	5	1	19414200	746	-3.05	1.09	12	0.00	-1260.00	3536.00	7800	20240220	-50.71	3755	20231114	2.40	7800	-50.71	20240220	3815	0.79	20240625	7800	-50.71	20240220	3755	2.40	20231114	2.42	N	263700	500	98 억		106625	N	N	0	N	00	N
10	20240627	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	0	3	0.00	92238335	23886	172.79	3850	3900	3830	4975	2685	3830	3861.74	0.53	0	2234	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	744	-3.04	1.08	12	0.12	-1260.00	3536.00	7800	20240220	-50.90	3755	20231114	2.00	7800	-50.90	20240220	3815	0.39	20240625	7800	-50.90	20240220	3755	2.00	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
11	20240627	151059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	5	2	0.13	86253595	22324	161.49	3850	3900	3830	4975	2685	3830	3863.72	0.53	0	2182	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	745	-3.04	1.08	12	0.11	-1260.00	3536.00	7800	20240220	-50.83	3755	20231114	2.13	7800	-50.83	20240220	3815	0.52	20240625	7800	-50.83	20240220	3755	2.13	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
12	20240627	141057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	20	2	0.52	73786995	19076	137.99	3850	3900	3830	4975	2685	3830	3868.05	0.53	0	641	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	747	-3.06	1.09	12	0.10	-1260.00	3536.00	7800	20240220	-50.64	3755	20231114	2.53	7800	-50.64	20240220	3815	0.92	20240625	7800	-50.64	20240220	3755	2.53	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
13	20240627	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	25	2	0.65	69999060	18091	130.87	3850	3900	3830	4975	2685	3830	3869.28	0.53	0	383	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	748	-3.06	1.09	12	0.09	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3815	1.05	20240625	7800	-50.58	20240220	3755	2.66	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
14	20240627	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	55	2	1.44	49137410	12703	91.89	3850	3900	3830	4975	2685	3830	3868.17	0.53	0	-1211	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	754	-3.08	1.10	12	0.07	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3815	1.83	20240625	7800	-50.19	20240220	3755	3.46	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
15	20240627	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	40	2	1.04	25987660	6705	48.50	3850	3900	3845	4975	2685	3830	3875.86	0.53	0	-434	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	751	-3.07	1.09	12	0.03	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3815	1.44	20240625	7800	-50.38	20240220	3755	3.06	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
16	20240627	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	35	2	0.91	19550175	5039	36.45	3850	3900	3845	4975	2685	3830	3879.77	0.53	0	-130	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	750	-3.07	1.09	12	0.03	-1260.00	3536.00	7800	20240220	-50.45	3755	20231114	2.93	7800	-50.45	20240220	3815	1.31	20240625	7800	-50.45	20240220	3755	2.93	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
17	20240627	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	40	2	1.04	1713780	445	3.22	3850	3870	3850	4975	2685	3830	3851.19	0.53	0	-118	3916	3872	3846	3802	3776	3860	3790	98	1145	500	2680	5	1	19414200	751	-3.07	1.09	12	0.00	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3815	1.44	20240625	7800	-50.38	20240220	3755	3.06	20231114	2.44	N	263700	500	98 억		103598	N	N	0	N	00	N
18	20240626	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-25	5	-0.65	52441000	13646	47.06	3875	3890	3820	5010	2700	3855	3842.97	0.55	0	-2802	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	744	-3.04	1.08	12	0.07	-1260.00	3536.00	7800	20240220	-50.90	3755	20231114	2.00	7800	-50.90	20240220	3815	0.39	20240625	7800	-50.90	20240220	3755	2.00	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
19	20240626	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-5	5	-0.13	47395060	12329	42.52	3875	3890	3820	5010	2700	3855	3844.19	0.55	0	-2603	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	747	-3.06	1.09	12	0.06	-1260.00	3536.00	7800	20240220	-50.64	3755	20231114	2.53	7800	-50.64	20240220	3815	0.92	20240625	7800	-50.64	20240220	3755	2.53	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
20	20240626	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-20	5	-0.52	25797465	6689	23.07	3875	3890	3820	5010	2700	3855	3856.70	0.55	0	-2640	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	745	-3.04	1.08	12	0.03	-1260.00	3536.00	7800	20240220	-50.83	3755	20231114	2.13	7800	-50.83	20240220	3815	0.52	20240625	7800	-50.83	20240220	3755	2.13	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
21	20240626	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-5	5	-0.13	22488700	5828	20.10	3875	3890	3820	5010	2700	3855	3858.73	0.55	0	-2319	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	747	-3.06	1.09	12	0.03	-1260.00	3536.00	7800	20240220	-50.64	3755	20231114	2.53	7800	-50.64	20240220	3815	0.92	20240625	7800	-50.64	20240220	3755	2.53	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
22	20240626	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	5	2	0.13	20410705	5288	18.24	3875	3890	3820	5010	2700	3855	3859.82	0.55	0	-2328	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	749	-3.06	1.09	12	0.03	-1260.00	3536.00	7800	20240220	-50.51	3755	20231114	2.80	7800	-50.51	20240220	3815	1.18	20240625	7800	-50.51	20240220	3755	2.80	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
23	20240626	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	5	2	0.13	18654785	4832	16.66	3875	3890	3820	5010	2700	3855	3860.68	0.55	0	-2095	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	749	-3.06	1.09	12	0.02	-1260.00	3536.00	7800	20240220	-50.51	3755	20231114	2.80	7800	-50.51	20240220	3815	1.18	20240625	7800	-50.51	20240220	3755	2.80	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
24	20240626	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	0	3	0.00	11346810	2941	10.14	3875	3890	3820	5010	2700	3855	3858.15	0.55	0	-357	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	748	-3.06	1.09	12	0.02	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3815	1.05	20240625	7800	-50.58	20240220	3755	2.66	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
25	20240626	091056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	35	2	0.91	637480	164	0.57	3875	3890	3870	5010	2700	3855	3887.07	0.55	0	-1	3908	3881	3848	3821	3788	3895	3835	98	1155	500	2690	5	1	19414200	755	-3.09	1.10	12	0.00	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3815	1.97	20240625	7800	-50.13	20240220	3755	3.60	20231114	2.44	N	263700	500	98 억		106397	N	N	0	N	00	N
26	20240625	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-10	5	-0.26	111260350	28929	62.12	3815	3875	3815	5020	2710	3865	3845.97	0.55	0	519	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	748	-3.06	1.09	12	0.15	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3815	1.05	20240625	7800	-50.58	20240220	3755	2.66	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
27	20240625	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-35	5	-0.91	108604545	28238	60.64	3815	3875	3815	5020	2710	3865	3846.04	0.55	0	539	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	744	-3.04	1.08	12	0.15	-1260.00	3536.00	7800	20240220	-50.90	3755	20231114	2.00	7800	-50.90	20240220	3815	0.39	20240625	7800	-50.90	20240220	3755	2.00	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
28	20240625	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-15	5	-0.39	92843115	24133	51.82	3815	3875	3815	5020	2710	3865	3847.14	0.55	0	1440	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	747	-3.06	1.09	12	0.12	-1260.00	3536.00	7800	20240220	-50.64	3755	20231114	2.53	7800	-50.64	20240220	3815	0.92	20240625	7800	-50.64	20240220	3755	2.53	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
29	20240625	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-10	5	-0.26	87507575	22744	48.84	3815	3875	3815	5020	2710	3865	3847.50	0.55	0	1689	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	748	-3.06	1.09	12	0.12	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3815	1.05	20240625	7800	-50.58	20240220	3755	2.66	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
30	20240625	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-10	5	-0.26	79079850	20549	44.13	3815	3875	3815	5020	2710	3865	3848.36	0.55	0	1829	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	748	-3.06	1.09	12	0.11	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3815	1.05	20240625	7800	-50.58	20240220	3755	2.66	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
31	20240625	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-20	5	-0.52	71987485	18705	40.17	3815	3875	3815	5020	2710	3865	3848.57	0.55	0	2540	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	746	-3.05	1.09	12	0.10	-1260.00	3536.00	7800	20240220	-50.71	3755	20231114	2.40	7800	-50.71	20240220	3815	0.79	20240625	7800	-50.71	20240220	3755	2.40	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
32	20240625	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-10	5	-0.26	56930705	14792	31.76	3815	3875	3815	5020	2710	3865	3848.75	0.55	0	2540	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	748	-3.06	1.09	12	0.08	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3815	1.05	20240625	7800	-50.58	20240220	3755	2.66	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
33	20240625	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	10	2	0.26	25500340	6655	14.29	3815	3875	3815	5020	2710	3865	3831.76	0.55	0	2577	3961	3912	3871	3822	3781	3892	3802	98	1155	500	2700	5	1	19414200	752	-3.08	1.10	12	0.03	-1260.00	3536.00	7800	20240220	-50.32	3755	20231114	3.20	7800	-50.32	20240220	3815	1.57	20240625	7800	-50.32	20240220	3755	3.20	20231114	2.43	N	263700	500	98 억		105878	N	N	0	N	00	N
34	20240624	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-10	5	-0.26	178368145	46367	119.02	3920	3920	3830	5030	2715	3875	3846.87	0.54	0	1833	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	750	-3.07	1.09	12	0.24	-1260.00	3536.00	7800	20240220	-50.45	3755	20231114	2.93	7800	-50.45	20240220	3820	1.18	20240605	7800	-50.45	20240220	3755	2.93	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
35	20240624	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-45	5	-1.16	165566420	43029	110.45	3920	3920	3830	5030	2715	3875	3847.79	0.54	0	1871	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	744	-3.04	1.08	12	0.22	-1260.00	3536.00	7800	20240220	-50.90	3755	20231114	2.00	7800	-50.90	20240220	3820	0.26	20240605	7800	-50.90	20240220	3755	2.00	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
36	20240624	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-20	5	-0.52	117456345	30501	78.29	3920	3920	3830	5030	2715	3875	3850.90	0.54	0	1623	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	748	-3.06	1.09	12	0.16	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3820	0.92	20240605	7800	-50.58	20240220	3755	2.66	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
37	20240624	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-25	5	-0.65	94022660	24393	62.62	3920	3920	3830	5030	2715	3875	3854.49	0.54	0	342	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	747	-3.06	1.09	12	0.13	-1260.00	3536.00	7800	20240220	-50.64	3755	20231114	2.53	7800	-50.64	20240220	3820	0.79	20240605	7800	-50.64	20240220	3755	2.53	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
38	20240624	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-40	5	-1.03	90299475	23423	60.13	3920	3920	3830	5030	2715	3875	3855.16	0.54	0	-73	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	745	-3.04	1.08	12	0.12	-1260.00	3536.00	7800	20240220	-50.83	3755	20231114	2.13	7800	-50.83	20240220	3820	0.39	20240605	7800	-50.83	20240220	3755	2.13	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
39	20240624	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-15	5	-0.39	75993585	19698	50.56	3920	3920	3830	5030	2715	3875	3857.93	0.54	0	-518	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	749	-3.06	1.09	12	0.10	-1260.00	3536.00	7800	20240220	-50.51	3755	20231114	2.80	7800	-50.51	20240220	3820	1.05	20240605	7800	-50.51	20240220	3755	2.80	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
40	20240624	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-5	5	-0.13	50811650	13153	33.76	3920	3920	3850	5030	2715	3875	3863.12	0.54	0	1639	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	751	-3.07	1.09	12	0.07	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3820	1.31	20240605	7800	-50.38	20240220	3755	3.06	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
41	20240624	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-5	5	-0.13	7703895	1989	5.11	3920	3920	3850	5030	2715	3875	3873.25	0.54	0	287	3978	3926	3888	3836	3798	3907	3817	98	1155	500	2710	5	1	19414200	751	-3.07	1.09	12	0.01	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3820	1.31	20240605	7800	-50.38	20240220	3755	3.06	20231114	2.42	N	263700	500	98 억		104692	N	N	0	N	00	N
42	20240621	161014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-10	5	-0.26	151138945	38937	107.52	3885	3940	3850	5050	2720	3885	3881.64	0.54	0	1162	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	752	-3.08	1.10	12	0.20	-1260.00	3536.00	7800	20240220	-50.32	3755	20231114	3.20	7800	-50.32	20240220	3820	1.44	20240605	7800	-50.32	20240220	3755	3.20	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
43	20240621	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	15	2	0.39	131279565	33820	93.39	3885	3940	3850	5050	2720	3885	3881.71	0.54	0	1163	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	757	-3.10	1.10	12	0.17	-1260.00	3536.00	7800	20240220	-50.00	3755	20231114	3.86	7800	-50.00	20240220	3820	2.09	20240605	7800	-50.00	20240220	3755	3.86	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
44	20240621	141013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	15	2	0.39	114942600	29620	81.79	3885	3940	3850	5050	2720	3885	3880.57	0.54	0	591	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	757	-3.10	1.10	12	0.15	-1260.00	3536.00	7800	20240220	-50.00	3755	20231114	3.86	7800	-50.00	20240220	3820	2.09	20240605	7800	-50.00	20240220	3755	3.86	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
45	20240621	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	-15	5	-0.39	87341935	22535	62.23	3885	3910	3850	5050	2720	3885	3875.83	0.54	0	954	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	751	-3.07	1.09	12	0.12	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3820	1.31	20240605	7800	-50.38	20240220	3755	3.06	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
46	20240621	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	0	3	0.00	71931960	18561	51.25	3885	3910	3850	5050	2720	3885	3875.44	0.54	0	892	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	754	-3.08	1.10	12	0.10	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3820	1.70	20240605	7800	-50.19	20240220	3755	3.46	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
47	20240621	111015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	5	2	0.13	63193790	16309	45.04	3885	3910	3850	5050	2720	3885	3874.78	0.54	0	892	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	755	-3.09	1.10	12	0.08	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3820	1.83	20240605	7800	-50.13	20240220	3755	3.60	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
48	20240621	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	5	2	0.13	49032725	12675	35.00	3885	3910	3850	5050	2720	3885	3868.46	0.54	0	680	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	755	-3.09	1.10	12	0.07	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3820	1.83	20240605	7800	-50.13	20240220	3755	3.60	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
49	20240621	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-10	5	-0.26	11062585	2847	7.86	3885	3910	3875	5050	2720	3885	3885.70	0.54	0	213	3988	3936	3908	3856	3828	3922	3842	98	1165	500	2710	5	1	19414200	752	-3.08	1.10	12	0.01	-1260.00	3536.00	7800	20240220	-50.32	3755	20231114	3.20	7800	-50.32	20240220	3820	1.44	20240605	7800	-50.32	20240220	3755	3.20	20231114	2.37	N	263700	500	98 억		104269	N	N	0	N	00	N
50	20240620	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-30	5	-0.77	140506145	36001	61.22	3905	3960	3880	5080	2745	3915	3902.89	0.57	0	-6256	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	754	-3.08	1.10	12	0.19	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3820	1.70	20240605	7800	-50.19	20240220	3755	3.46	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
51	20240620	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-35	5	-0.89	134262000	34395	58.49	3905	3960	3880	5080	2745	3915	3903.53	0.57	0	-5927	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	753	-3.08	1.10	12	0.18	-1260.00	3536.00	7800	20240220	-50.26	3755	20231114	3.33	7800	-50.26	20240220	3820	1.57	20240605	7800	-50.26	20240220	3755	3.33	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
52	20240620	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	0	3	0.00	115642920	29613	50.36	3905	3960	3890	5080	2745	3915	3905.14	0.57	0	-5899	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	760	-3.11	1.11	12	0.15	-1260.00	3536.00	7800	20240220	-49.81	3755	20231114	4.26	7800	-49.81	20240220	3820	2.49	20240605	7800	-49.81	20240220	3755	4.26	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
53	20240620	131011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	-15	5	-0.38	101572475	26007	44.23	3905	3960	3890	5080	2745	3915	3905.58	0.57	0	-5529	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	757	-3.10	1.10	12	0.13	-1260.00	3536.00	7800	20240220	-50.00	3755	20231114	3.86	7800	-50.00	20240220	3820	2.09	20240605	7800	-50.00	20240220	3755	3.86	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
54	20240620	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	5	2	0.13	63382010	16207	27.56	3905	3960	3895	5080	2745	3915	3910.78	0.57	0	-1833	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	761	-3.11	1.11	12	0.08	-1260.00	3536.00	7800	20240220	-49.74	3755	20231114	4.39	7800	-49.74	20240220	3820	2.62	20240605	7800	-49.74	20240220	3755	4.39	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
55	20240620	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	5	2	0.13	48413695	12376	21.05	3905	3960	3895	5080	2745	3915	3911.90	0.57	0	-7	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	761	-3.11	1.11	12	0.06	-1260.00	3536.00	7800	20240220	-49.74	3755	20231114	4.39	7800	-49.74	20240220	3820	2.62	20240605	7800	-49.74	20240220	3755	4.39	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
56	20240620	101013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-20	5	-0.51	39523745	10101	17.18	3905	3960	3895	5080	2745	3915	3912.85	0.57	0	-20	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	756	-3.09	1.10	12	0.05	-1260.00	3536.00	7800	20240220	-50.06	3755	20231114	3.73	7800	-50.06	20240220	3820	1.96	20240605	7800	-50.06	20240220	3755	3.73	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
57	20240620	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	10	2	0.26	11568140	2963	5.04	3905	3925	3895	5080	2745	3915	3904.20	0.57	0	1545	4065	3990	3945	3870	3825	3967	3847	98	1165	500	2740	5	1	19414200	762	-3.12	1.11	12	0.02	-1260.00	3536.00	7800	20240220	-49.68	3755	20231114	4.53	7800	-49.68	20240220	3820	2.75	20240605	7800	-49.68	20240220	3755	4.53	20231114	2.33	N	263700	500	98 억		111323	N	N	0	N	00	N
58	20240619	161006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-85	5	-2.12	221648975	56236	80.12	4010	4020	3900	5200	2800	4000	3941.46	0.61	0	-5299	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	760	-3.11	1.11	12	0.29	-1260.00	3536.00	7800	20240220	-49.81	3755	20231114	4.26	7800	-49.81	20240220	3820	2.49	20240605	7800	-49.81	20240220	3755	4.26	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
59	20240619	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3930	-70	5	-1.75	190602115	48300	68.82	4010	4020	3920	5200	2800	4000	3946.21	0.61	0	-7015	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	763	-3.12	1.11	12	0.25	-1260.00	3536.00	7800	20240220	-49.62	3755	20231114	4.66	7800	-49.62	20240220	3820	2.88	20240605	7800	-49.62	20240220	3755	4.66	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
60	20240619	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-60	5	-1.50	162615985	41175	58.66	4010	4020	3920	5200	2800	4000	3949.39	0.61	0	-5581	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	765	-3.13	1.11	12	0.21	-1260.00	3536.00	7800	20240220	-49.49	3755	20231114	4.93	7800	-49.49	20240220	3820	3.14	20240605	7800	-49.49	20240220	3755	4.93	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
61	20240619	131001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3940	-60	5	-1.50	151439235	38338	54.62	4010	4020	3920	5200	2800	4000	3950.11	0.61	0	-4106	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	765	-3.13	1.11	12	0.20	-1260.00	3536.00	7800	20240220	-49.49	3755	20231114	4.93	7800	-49.49	20240220	3820	3.14	20240605	7800	-49.49	20240220	3755	4.93	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
62	20240619	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	-75	5	-1.88	128713415	32551	46.38	4010	4020	3920	5200	2800	4000	3954.21	0.61	0	-2351	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	762	-3.12	1.11	12	0.17	-1260.00	3536.00	7800	20240220	-49.68	3755	20231114	4.53	7800	-49.68	20240220	3820	2.75	20240605	7800	-49.68	20240220	3755	4.53	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
63	20240619	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	-55	5	-1.38	97828090	24704	35.20	4010	4020	3920	5200	2800	4000	3960.01	0.61	0	1241	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	766	-3.13	1.12	12	0.13	-1260.00	3536.00	7800	20240220	-49.42	3755	20231114	5.06	7800	-49.42	20240220	3820	3.27	20240605	7800	-49.42	20240220	3755	5.06	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
64	20240619	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3960	-40	5	-1.00	79056705	19962	28.44	4010	4020	3920	5200	2800	4000	3960.36	0.61	0	1095	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	769	-3.14	1.12	12	0.10	-1260.00	3536.00	7800	20240220	-49.23	3755	20231114	5.46	7800	-49.23	20240220	3820	3.66	20240605	7800	-49.23	20240220	3755	5.46	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
65	20240619	091013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3950	-50	5	-1.25	16866380	4234	6.03	4010	4015	3945	5200	2800	4000	3983.56	0.61	0	-1870	4153	4076	4033	3956	3913	4055	3935	98	1200	500	2800	5	1	19414200	767	-3.13	1.12	12	0.02	-1260.00	3536.00	7800	20240220	-49.36	3755	20231114	5.19	7800	-49.36	20240220	3820	3.40	20240605	7800	-49.36	20240220	3755	5.19	20231114	2.21	N	263700	500	98 억		118621	N	N	0	N	00	N
66	20240618	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-70	5	-1.72	278978810	69329	35.42	4100	4110	3990	5290	2850	4070	4024.13	0.58	0	6137	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	777	-3.17	1.13	12	0.36	-1260.00	3536.00	7800	20240220	-48.72	3755	20231114	6.52	7800	-48.72	20240220	3820	4.71	20240605	7800	-48.72	20240220	3755	6.52	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
67	20240618	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	-60	5	-1.47	251744970	62523	31.94	4100	4110	3990	5290	2850	4070	4026.44	0.58	0	4694	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	779	-3.18	1.13	12	0.32	-1260.00	3536.00	7800	20240220	-48.59	3755	20231114	6.79	7800	-48.59	20240220	3820	4.97	20240605	7800	-48.59	20240220	3755	6.79	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
68	20240618	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	-70	5	-1.72	230613215	57239	29.24	4100	4110	4000	5290	2850	4070	4028.95	0.58	0	5154	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	777	-3.17	1.13	12	0.29	-1260.00	3536.00	7800	20240220	-48.72	3755	20231114	6.52	7800	-48.72	20240220	3820	4.71	20240605	7800	-48.72	20240220	3755	6.52	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
69	20240618	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4050	-20	5	-0.49	219542435	54479	27.83	4100	4110	4000	5290	2850	4070	4029.85	0.58	0	5126	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	786	-3.21	1.15	12	0.28	-1260.00	3536.00	7800	20240220	-48.08	3755	20231114	7.86	7800	-48.08	20240220	3820	6.02	20240605	7800	-48.08	20240220	3755	7.86	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
70	20240618	121002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4015	-55	5	-1.35	196394675	48723	24.89	4100	4110	4000	5290	2850	4070	4030.84	0.58	0	2339	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	779	-3.19	1.14	12	0.25	-1260.00	3536.00	7800	20240220	-48.53	3755	20231114	6.92	7800	-48.53	20240220	3820	5.10	20240605	7800	-48.53	20240220	3755	6.92	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
71	20240618	111002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-40	5	-0.98	159841930	39606	20.23	4100	4110	4000	5290	2850	4070	4035.80	0.58	0	3685	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	782	-3.20	1.14	12	0.20	-1260.00	3536.00	7800	20240220	-48.33	3755	20231114	7.32	7800	-48.33	20240220	3820	5.50	20240605	7800	-48.33	20240220	3755	7.32	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
72	20240618	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4020	-50	5	-1.23	95386405	23574	12.04	4100	4110	4005	5290	2850	4070	4046.25	0.58	0	3533	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	780	-3.19	1.14	12	0.12	-1260.00	3536.00	7800	20240220	-48.46	3755	20231114	7.06	7800	-48.46	20240220	3820	5.24	20240605	7800	-48.46	20240220	3755	7.06	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
73	20240618	091011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	30	2	0.74	18979625	4645	2.37	4100	4110	4070	5290	2850	4070	4086.03	0.58	0	891	4470	4270	4170	3970	3870	4220	3920	98	1220	500	2840	5	1	19414200	796	-3.25	1.16	12	0.02	-1260.00	3536.00	7800	20240220	-47.44	3755	20231114	9.19	7800	-47.44	20240220	3820	7.33	20240605	7800	-47.44	20240220	3755	9.19	20231114	2.21	N	263700	500	98 억		112411	N	N	0	N	00	N
74	20240617	160953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4070	-220	5	-5.13	820278155	194883	126.95	4290	4370	4070	5570	3005	4290	4208.58	0.68	0	-16938	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	790	-3.23	1.15	12	1.00	-1260.00	3536.00	7800	20240220	-47.82	3755	20231114	8.39	7800	-47.82	20240220	3820	6.54	20240605	7800	-47.82	20240220	3755	8.39	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
75	20240617	151001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-165	5	-3.85	789943370	187457	122.12	4290	4370	4070	5570	3005	4290	4213.23	0.68	0	-15331	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	801	-3.27	1.17	12	0.97	-1260.00	3536.00	7800	20240220	-47.12	3755	20231114	9.85	7800	-47.12	20240220	3820	7.98	20240605	7800	-47.12	20240220	3755	9.85	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
76	20240617	140952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-185	5	-4.31	708598815	167665	109.22	4290	4370	4075	5570	3005	4290	4225.56	0.68	0	-9735	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	797	-3.26	1.16	12	0.86	-1260.00	3536.00	7800	20240220	-47.37	3755	20231114	9.32	7800	-47.37	20240220	3820	7.46	20240605	7800	-47.37	20240220	3755	9.32	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
77	20240617	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-175	5	-4.08	662794940	156453	101.92	4290	4370	4090	5570	3005	4290	4235.73	0.68	0	-9666	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	799	-3.27	1.16	12	0.81	-1260.00	3536.00	7800	20240220	-47.24	3755	20231114	9.59	7800	-47.24	20240220	3820	7.72	20240605	7800	-47.24	20240220	3755	9.59	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
78	20240617	120951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-175	5	-4.08	633269620	149253	97.23	4290	4370	4090	5570	3005	4290	4242.33	0.68	0	-9238	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	799	-3.27	1.16	12	0.77	-1260.00	3536.00	7800	20240220	-47.24	3755	20231114	9.59	7800	-47.24	20240220	3820	7.72	20240605	7800	-47.24	20240220	3755	9.59	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
79	20240617	110944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-140	5	-3.26	546918970	128238	83.54	4290	4370	4150	5570	3005	4290	4264.50	0.68	0	-10908	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	806	-3.29	1.17	12	0.66	-1260.00	3536.00	7800	20240220	-46.79	3755	20231114	10.52	7800	-46.79	20240220	3820	8.64	20240605	7800	-46.79	20240220	3755	10.52	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
80	20240617	100945	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-70	5	-1.63	446411420	104173	67.86	4290	4370	4200	5570	3005	4290	4285.20	0.68	0	-5078	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	819	-3.35	1.19	12	0.54	-1260.00	3536.00	7800	20240220	-45.90	3755	20231114	12.38	7800	-45.90	20240220	3820	10.47	20240605	7800	-45.90	20240220	3755	12.38	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
81	20240617	090949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	20	2	0.47	214897880	49969	32.55	4290	4370	4200	5570	3005	4290	4301.04	0.68	0	-1143	4410	4350	4230	4170	4050	4380	4200	98	1280	500	3000	5	1	19414200	837	-3.42	1.22	12	0.26	-1260.00	3536.00	7800	20240220	-44.74	3755	20231114	14.78	7800	-44.74	20240220	3820	12.83	20240605	7800	-44.74	20240220	3755	14.78	20231114	2.22	N	263700	500	98 억		131447	N	N	0	N	00	N
82	20240614	160823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	65	2	1.54	613440520	145605	96.62	4210	4290	4110	5490	2960	4225	4212.50	0.67	0	1486	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	833	-3.40	1.21	12	0.75	-1260.00	3536.00	7800	20240220	-45.00	3755	20231114	14.25	7800	-45.00	20240220	3820	12.30	20240605	7800	-45.00	20240220	3755	14.25	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
83	20240614	150827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	40	2	0.95	525492740	125074	83.00	4210	4290	4110	5490	2960	4225	4201.45	0.67	0	7268	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	828	-3.38	1.21	12	0.64	-1260.00	3536.00	7800	20240220	-45.32	3755	20231114	13.58	7800	-45.32	20240220	3820	11.65	20240605	7800	-45.32	20240220	3755	13.58	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
84	20240614	140825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	35	2	0.83	336215170	80628	53.50	4210	4285	4110	5490	2960	4225	4169.94	0.67	0	5438	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	827	-3.38	1.20	12	0.42	-1260.00	3536.00	7800	20240220	-45.38	3755	20231114	13.45	7800	-45.38	20240220	3820	11.52	20240605	7800	-45.38	20240220	3755	13.45	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
85	20240614	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-55	5	-1.30	257432795	61948	41.11	4210	4215	4110	5490	2960	4225	4155.60	0.67	0	2339	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	810	-3.31	1.18	12	0.32	-1260.00	3536.00	7800	20240220	-46.54	3755	20231114	11.05	7800	-46.54	20240220	3820	9.16	20240605	7800	-46.54	20240220	3755	11.05	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
86	20240614	120830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-55	5	-1.30	244142590	58749	38.99	4210	4215	4110	5490	2960	4225	4155.67	0.67	0	3157	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	810	-3.31	1.18	12	0.30	-1260.00	3536.00	7800	20240220	-46.54	3755	20231114	11.05	7800	-46.54	20240220	3820	9.16	20240605	7800	-46.54	20240220	3755	11.05	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
87	20240614	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-105	5	-2.49	200409620	48302	32.05	4210	4215	4110	5490	2960	4225	4149.06	0.67	0	5828	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	800	-3.27	1.17	12	0.25	-1260.00	3536.00	7800	20240220	-47.18	3755	20231114	9.72	7800	-47.18	20240220	3820	7.85	20240605	7800	-47.18	20240220	3755	9.72	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
88	20240614	100933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-90	5	-2.13	146363360	35236	23.38	4210	4215	4115	5490	2960	4225	4153.76	0.67	0	4261	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	803	-3.28	1.17	12	0.18	-1260.00	3536.00	7800	20240220	-46.99	3755	20231114	10.12	7800	-46.99	20240220	3820	8.25	20240605	7800	-46.99	20240220	3755	10.12	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
89	20240614	090939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-55	5	-1.30	50501810	12111	8.04	4210	4215	4140	5490	2960	4225	4169.82	0.67	0	36	4321	4272	4216	4167	4111	4245	4140	98	1265	500	2950	5	1	19414200	810	-3.31	1.18	12	0.06	-1260.00	3536.00	7800	20240220	-46.54	3755	20231114	11.05	7800	-46.54	20240220	3820	9.16	20240605	7800	-46.54	20240220	3755	11.05	20231114	2.28	N	263700	500	98 억		130704	N	N	0	N	00	N
90	20240613	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-75	5	-1.74	624293635	148356	55.88	4235	4265	4160	5590	3010	4300	4207.87	0.73	0	-9912	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	820	-3.35	1.19	12	0.76	-1260.00	3536.00	7800	20240220	-45.83	3755	20231114	12.52	7800	-45.83	20240220	3820	10.60	20240605	7800	-45.83	20240220	3755	12.52	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
91	20240613	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-85	5	-1.98	597219070	141952	53.47	4235	4265	4160	5590	3010	4300	4206.99	0.73	0	-8447	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	818	-3.35	1.19	12	0.73	-1260.00	3536.00	7800	20240220	-45.96	3755	20231114	12.25	7800	-45.96	20240220	3820	10.34	20240605	7800	-45.96	20240220	3755	12.25	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
92	20240613	140930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-105	5	-2.44	557055005	132410	49.87	4235	4265	4160	5590	3010	4300	4206.84	0.73	0	-7945	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	814	-3.33	1.19	12	0.68	-1260.00	3536.00	7800	20240220	-46.22	3755	20231114	11.72	7800	-46.22	20240220	3820	9.82	20240605	7800	-46.22	20240220	3755	11.72	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
93	20240613	130928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-105	5	-2.44	527990315	125483	47.26	4235	4265	4160	5590	3010	4300	4207.44	0.73	0	-5784	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	814	-3.33	1.19	12	0.65	-1260.00	3536.00	7800	20240220	-46.22	3755	20231114	11.72	7800	-46.22	20240220	3820	9.82	20240605	7800	-46.22	20240220	3755	11.72	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
94	20240613	120932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-105	5	-2.44	511792215	121617	45.81	4235	4265	4160	5590	3010	4300	4208.00	0.73	0	-5913	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	814	-3.33	1.19	12	0.63	-1260.00	3536.00	7800	20240220	-46.22	3755	20231114	11.72	7800	-46.22	20240220	3820	9.82	20240605	7800	-46.22	20240220	3755	11.72	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
95	20240613	110924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-100	5	-2.33	465813645	110680	41.69	4235	4265	4160	5590	3010	4300	4208.40	0.73	0	-2749	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	815	-3.33	1.19	12	0.57	-1260.00	3536.00	7800	20240220	-46.15	3755	20231114	11.85	7800	-46.15	20240220	3820	9.95	20240605	7800	-46.15	20240220	3755	11.85	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
96	20240613	100924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-85	5	-1.98	374112630	88872	33.47	4235	4265	4160	5590	3010	4300	4209.26	0.73	0	-6526	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	818	-3.35	1.19	12	0.46	-1260.00	3536.00	7800	20240220	-45.96	3755	20231114	12.25	7800	-45.96	20240220	3820	10.34	20240605	7800	-45.96	20240220	3755	12.25	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
97	20240613	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-65	5	-1.51	204274140	48588	18.30	4235	4245	4160	5590	3010	4300	4203.61	0.73	0	-2559	4570	4435	4215	4080	3860	4502	4147	98	1290	500	3010	5	1	19414200	822	-3.36	1.20	12	0.25	-1260.00	3536.00	7800	20240220	-45.71	3755	20231114	12.78	7800	-45.71	20240220	3820	10.86	20240605	7800	-45.71	20240220	3755	12.78	20231114	2.29	N	263700	500	98 억		141211	N	N	0	N	00	N
98	20240612	160916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	300	2	7.50	1050099050	252171	190.31	4010	4350	3995	5200	2800	4000	4163.31	0.70	0	1273	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	835	-3.41	1.22	12	1.30	-1260.00	3536.00	7800	20240220	-44.87	3755	20231114	14.51	7800	-44.87	20240220	3820	12.57	20240605	7800	-44.87	20240220	3755	14.51	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
99	20240612	150927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	180	2	4.50	648277685	158287	119.46	4010	4190	3995	5200	2800	4000	4095.89	0.70	0	5161	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	812	-3.32	1.18	12	0.82	-1260.00	3536.00	7800	20240220	-46.41	3755	20231114	11.32	7800	-46.41	20240220	3820	9.42	20240605	7800	-46.41	20240220	3755	11.32	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
100	20240612	140921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	65	2	1.62	424780645	104300	78.71	4010	4165	3995	5200	2800	4000	4073.03	0.70	0	2373	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	789	-3.23	1.15	12	0.54	-1260.00	3536.00	7800	20240220	-47.88	3755	20231114	8.26	7800	-47.88	20240220	3820	6.41	20240605	7800	-47.88	20240220	3755	8.26	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
101	20240612	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	158715095	39476	29.79	4010	4065	3995	5200	2800	4000	4020.81	0.70	0	281	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	779	-3.18	1.13	12	0.20	-1260.00	3536.00	7800	20240220	-48.59	3755	20231114	6.79	7800	-48.59	20240220	3820	4.97	20240605	7800	-48.59	20240220	3755	6.79	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
102	20240612	120919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4000	0	3	0.00	145842280	36266	27.37	4010	4065	3995	5200	2800	4000	4021.76	0.70	0	285	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	777	-3.17	1.13	12	0.19	-1260.00	3536.00	7800	20240220	-48.72	3755	20231114	6.52	7800	-48.72	20240220	3820	4.71	20240605	7800	-48.72	20240220	3755	6.52	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
103	20240612	110920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4005	5	2	0.12	128416475	31913	24.08	4010	4065	4005	5200	2800	4000	4024.34	0.70	0	1615	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	778	-3.18	1.13	12	0.16	-1260.00	3536.00	7800	20240220	-48.65	3755	20231114	6.66	7800	-48.65	20240220	3820	4.84	20240605	7800	-48.65	20240220	3755	6.66	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
104	20240612	100921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4045	45	2	1.12	60997710	15145	11.43	4010	4065	4005	5200	2800	4000	4028.52	0.70	0	-1392	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	785	-3.21	1.14	12	0.08	-1260.00	3536.00	7800	20240220	-48.14	3755	20231114	7.72	7800	-48.14	20240220	3820	5.89	20240605	7800	-48.14	20240220	3755	7.72	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
105	20240612	090923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	10	2	0.25	22962380	5727	4.32	4010	4025	4005	5200	2800	4000	4010.40	0.70	0	-2502	4186	4092	4006	3912	3826	4140	3960	98	1200	500	2800	5	1	19414200	779	-3.18	1.13	12	0.03	-1260.00	3536.00	7800	20240220	-48.59	3755	20231114	6.79	7800	-48.59	20240220	3820	4.97	20240605	7800	-48.59	20240220	3755	6.79	20231114	2.31	N	263700	500	98 억		136205	N	N	0	N	00	N
106	20240610	160913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	55	2	1.40	516961115	129501	269.10	3970	4075	3915	5100	2750	3925	3992.00	0.66	0	1248	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	773	-3.16	1.13	12	0.67	-1260.00	3536.00	7800	20240220	-48.97	3755	20231114	5.99	7800	-48.97	20240220	3820	4.19	20240605	7800	-48.97	20240220	3755	5.99	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
107	20240610	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	55	2	1.40	508826730	127457	264.86	3970	4075	3915	5100	2750	3925	3992.20	0.66	0	1100	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	773	-3.16	1.13	12	0.66	-1260.00	3536.00	7800	20240220	-48.97	3755	20231114	5.99	7800	-48.97	20240220	3820	4.19	20240605	7800	-48.97	20240220	3755	5.99	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
108	20240610	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3970	45	2	1.15	476800345	119395	248.10	3970	4075	3915	5100	2750	3925	3993.53	0.66	0	376	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	771	-3.15	1.12	12	0.61	-1260.00	3536.00	7800	20240220	-49.10	3755	20231114	5.73	7800	-49.10	20240220	3820	3.93	20240605	7800	-49.10	20240220	3755	5.73	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
109	20240610	130914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4010	85	2	2.17	424399860	106269	220.83	3970	4075	3915	5100	2750	3925	3993.70	0.66	0	-1068	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	779	-3.18	1.13	12	0.55	-1260.00	3536.00	7800	20240220	-48.59	3755	20231114	6.79	7800	-48.59	20240220	3820	4.97	20240605	7800	-48.59	20240220	3755	6.79	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
110	20240610	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3980	55	2	1.40	290298475	73042	151.78	3970	4015	3915	5100	2750	3925	3974.47	0.66	0	925	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	773	-3.16	1.13	12	0.38	-1260.00	3536.00	7800	20240220	-48.97	3755	20231114	5.99	7800	-48.97	20240220	3820	4.19	20240605	7800	-48.97	20240220	3755	5.99	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
111	20240610	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	50	2	1.27	269366330	67774	140.83	3970	4015	3915	5100	2750	3925	3974.55	0.66	0	1552	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	772	-3.15	1.12	12	0.35	-1260.00	3536.00	7800	20240220	-49.04	3755	20231114	5.86	7800	-49.04	20240220	3820	4.06	20240605	7800	-49.04	20240220	3755	5.86	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
112	20240610	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3935	10	2	0.25	138033425	34778	72.27	3970	4015	3915	5100	2750	3925	3969.11	0.66	0	-4521	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	764	-3.12	1.11	12	0.18	-1260.00	3536.00	7800	20240220	-49.55	3755	20231114	4.79	7800	-49.55	20240220	3820	3.01	20240605	7800	-49.55	20240220	3755	4.79	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
113	20240610	090921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3975	50	2	1.27	92554350	23219	48.25	3970	4015	3960	5100	2750	3925	3986.41	0.66	0	-2170	4068	3996	3913	3841	3758	4032	3877	98	1175	500	2740	5	1	19414200	772	-3.15	1.12	12	0.12	-1260.00	3536.00	7800	20240220	-49.04	3755	20231114	5.86	7800	-49.04	20240220	3820	4.06	20240605	7800	-49.04	20240220	3755	5.86	20231114	2.31	N	263700	500	98 억		128512	N	N	0	N	00	N
114	20240607	160946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	105	2	2.75	184883440	47366	95.84	3830	3985	3830	4965	2675	3820	3903.25	0.63	0	6374	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	762	-3.12	1.11	12	0.24	-1260.00	3536.00	7800	20240220	-49.68	3755	20231114	4.53	7800	-49.68	20240220	3820	2.75	20240605	7800	-49.68	20240220	3755	4.53	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
115	20240607	150952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	75	2	1.96	152323215	39049	79.01	3830	3985	3830	4965	2675	3820	3900.82	0.63	0	5606	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	756	-3.09	1.10	12	0.20	-1260.00	3536.00	7800	20240220	-50.06	3755	20231114	3.73	7800	-50.06	20240220	3820	1.96	20240605	7800	-50.06	20240220	3755	3.73	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
116	20240607	140947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	50	2	1.31	130795745	33496	67.77	3830	3985	3830	4965	2675	3820	3904.82	0.63	0	4054	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	751	-3.07	1.09	12	0.17	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3820	1.31	20240605	7800	-50.38	20240220	3755	3.06	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
117	20240607	130942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	65	2	1.70	121282505	31041	62.81	3830	3985	3830	4965	2675	3820	3907.17	0.63	0	4025	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	754	-3.08	1.10	12	0.16	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3820	1.70	20240605	7800	-50.19	20240220	3755	3.46	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
118	20240607	120947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	50	2	1.31	116250685	29740	60.17	3830	3985	3830	4965	2675	3820	3908.90	0.63	0	4097	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	751	-3.07	1.09	12	0.15	-1260.00	3536.00	7800	20240220	-50.38	3755	20231114	3.06	7800	-50.38	20240220	3820	1.31	20240605	7800	-50.38	20240220	3755	3.06	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
119	20240607	110933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	80	2	2.09	101670650	25974	52.55	3830	3985	3830	4965	2675	3820	3914.32	0.63	0	2631	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	757	-3.10	1.10	12	0.13	-1260.00	3536.00	7800	20240220	-50.00	3755	20231114	3.86	7800	-50.00	20240220	3820	2.09	20240605	7800	-50.00	20240220	3755	3.86	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
120	20240607	100946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	70	2	1.83	83360650	21247	42.99	3830	3985	3830	4965	2675	3820	3923.41	0.63	0	2316	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	755	-3.09	1.10	12	0.11	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3820	1.83	20240605	7800	-50.13	20240220	3755	3.60	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
121	20240607	090946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3910	90	2	2.36	56080380	14280	28.89	3830	3985	3830	4965	2675	3820	3927.20	0.63	0	2801	3933	3876	3848	3791	3763	3862	3777	98	1145	500	2670	5	1	19414200	759	-3.10	1.11	12	0.07	-1260.00	3536.00	7800	20240220	-49.87	3755	20231114	4.13	7800	-49.87	20240220	3820	2.36	20240605	7800	-49.87	20240220	3755	4.13	20231114	2.35	N	263700	500	98 억		122234	N	N	0	N	00	N
122	20240605	160943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3820	-70	5	-1.80	189077565	49324	99.35	3890	3905	3820	5050	2725	3890	3833.44	0.68	0	-8866	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	742	-3.03	1.08	12	0.25	-1260.00	3536.00	7800	20240220	-51.03	3755	20231114	1.73	7800	-51.03	20240220	3820	0.00	20240605	7800	-51.03	20240220	3755	1.73	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
123	20240605	150940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	-65	5	-1.67	172420535	44968	90.58	3890	3905	3820	5050	2725	3890	3834.29	0.68	0	-7995	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	743	-3.04	1.08	12	0.23	-1260.00	3536.00	7800	20240220	-50.96	3755	20231114	1.86	7800	-50.96	20240220	3820	0.13	20240605	7800	-50.96	20240220	3755	1.86	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
124	20240605	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	-55	5	-1.41	142277900	37092	74.71	3890	3905	3820	5050	2725	3890	3835.81	0.68	0	-7953	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	745	-3.04	1.08	12	0.19	-1260.00	3536.00	7800	20240220	-50.83	3755	20231114	2.13	7800	-50.83	20240220	3820	0.39	20240605	7800	-50.83	20240220	3755	2.13	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
125	20240605	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-30	5	-0.77	127872270	33336	67.15	3890	3905	3820	5050	2725	3890	3835.86	0.68	0	-8076	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	749	-3.06	1.09	12	0.17	-1260.00	3536.00	7800	20240220	-50.51	3755	20231114	2.80	7800	-50.51	20240220	3820	1.05	20240605	7800	-50.51	20240220	3755	2.80	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
126	20240605	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-25	5	-0.64	91180845	23752	47.84	3890	3905	3825	5050	2725	3890	3838.87	0.68	0	-7847	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	750	-3.07	1.09	12	0.12	-1260.00	3536.00	7800	20240220	-50.45	3755	20231114	2.93	7800	-50.45	20240220	3825	1.05	20240605	7800	-50.45	20240220	3755	2.93	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
127	20240605	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-45	5	-1.16	85519685	22279	44.88	3890	3905	3825	5050	2725	3890	3838.58	0.68	0	-7952	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	746	-3.05	1.09	12	0.11	-1260.00	3536.00	7800	20240220	-50.71	3755	20231114	2.40	7800	-50.71	20240220	3825	0.52	20240605	7800	-50.71	20240220	3755	2.40	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
128	20240605	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	-60	5	-1.54	66212815	17244	34.73	3890	3905	3825	5050	2725	3890	3839.76	0.68	0	-8491	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	744	-3.04	1.08	12	0.09	-1260.00	3536.00	7800	20240220	-50.90	3755	20231114	2.00	7800	-50.90	20240220	3825	0.13	20240605	7800	-50.90	20240220	3755	2.00	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
129	20240605	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-5	5	-0.13	5290190	1360	2.74	3890	3905	3885	5050	2725	3890	3889.85	0.68	0	-449	4003	3946	3893	3836	3783	3920	3810	98	1160	500	2720	5	1	19414200	754	-3.08	1.10	12	0.01	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7800	-50.19	20240220	3755	3.46	20231114	2.37	N	263700	500	98 억		131260	N	N	0	N	00	N
130	20240604	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	0	3	0.00	191151745	49493	97.07	3950	3950	3840	5050	2725	3890	3862.19	0.73	0	-11352	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	755	-3.09	1.10	12	0.25	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240419	7800	-50.13	20240220	3755	3.60	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
131	20240604	150930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-35	5	-0.90	185999925	48159	94.45	3950	3950	3840	5050	2725	3890	3862.20	0.73	0	-10690	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	748	-3.06	1.09	12	0.25	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240419	7800	-50.58	20240220	3755	2.66	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
132	20240604	140933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-5	5	-0.13	161793615	41890	82.15	3950	3950	3840	5050	2725	3890	3862.34	0.73	0	-5981	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	754	-3.08	1.10	12	0.22	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7800	-50.19	20240220	3755	3.46	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
133	20240604	130930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-30	5	-0.77	151807490	39305	77.09	3950	3950	3840	5050	2725	3890	3862.29	0.73	0	-5307	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	749	-3.06	1.09	12	0.20	-1260.00	3536.00	7800	20240220	-50.51	3755	20231114	2.80	7800	-50.51	20240220	3830	0.78	20240419	7800	-50.51	20240220	3755	2.80	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
134	20240604	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	-25	5	-0.64	145911930	37778	74.09	3950	3950	3840	5050	2725	3890	3862.35	0.73	0	-4456	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	750	-3.07	1.09	12	0.19	-1260.00	3536.00	7800	20240220	-50.45	3755	20231114	2.93	7800	-50.45	20240220	3830	0.91	20240419	7800	-50.45	20240220	3755	2.93	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
135	20240604	110925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-35	5	-0.90	135718105	35139	68.91	3950	3950	3840	5050	2725	3890	3862.32	0.73	0	-3215	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	748	-3.06	1.09	12	0.18	-1260.00	3536.00	7800	20240220	-50.58	3755	20231114	2.66	7800	-50.58	20240220	3830	0.65	20240419	7800	-50.58	20240220	3755	2.66	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
136	20240604	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-45	5	-1.16	109486530	28322	55.55	3950	3950	3840	5050	2725	3890	3865.78	0.73	0	-2313	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	746	-3.05	1.09	12	0.15	-1260.00	3536.00	7800	20240220	-50.71	3755	20231114	2.40	7800	-50.71	20240220	3830	0.39	20240419	7800	-50.71	20240220	3755	2.40	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
137	20240604	090927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	10	2	0.26	15910590	4071	7.98	3950	3950	3890	5050	2725	3890	3908.28	0.73	0	-1040	4010	3950	3910	3850	3810	3930	3830	98	1160	500	2720	5	1	19414200	757	-3.10	1.10	12	0.02	-1260.00	3536.00	7800	20240220	-50.00	3755	20231114	3.86	7800	-50.00	20240220	3830	1.83	20240419	7800	-50.00	20240220	3755	3.86	20231114	2.37	N	263700	500	98 억		142612	N	N	0	N	00	N
138	20240603	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-25	5	-0.64	196754805	50490	125.15	3900	3970	3870	5080	2745	3915	3896.91	0.71	0	2544	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	755	-3.09	1.10	12	0.26	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240419	7800	-50.13	20240220	3755	3.60	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
139	20240603	150918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-25	5	-0.64	192202805	49320	122.25	3900	3970	3870	5080	2745	3915	3897.06	0.71	0	2830	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	755	-3.09	1.10	12	0.25	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240419	7800	-50.13	20240220	3755	3.60	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
140	20240603	140917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3885	-30	5	-0.77	175601980	45051	111.67	3900	3970	3870	5080	2745	3915	3897.85	0.71	0	3075	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	754	-3.08	1.10	12	0.23	-1260.00	3536.00	7800	20240220	-50.19	3755	20231114	3.46	7800	-50.19	20240220	3830	1.44	20240419	7800	-50.19	20240220	3755	3.46	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
141	20240603	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3890	-25	5	-0.64	155876550	39974	99.09	3900	3970	3870	5080	2745	3915	3899.45	0.71	0	3638	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	755	-3.09	1.10	12	0.21	-1260.00	3536.00	7800	20240220	-50.13	3755	20231114	3.60	7800	-50.13	20240220	3830	1.57	20240419	7800	-50.13	20240220	3755	3.60	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
142	20240603	120917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3945	30	2	0.77	139657490	35799	88.74	3900	3970	3870	5080	2745	3915	3901.16	0.71	0	4787	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	766	-3.13	1.12	12	0.18	-1260.00	3536.00	7800	20240220	-49.42	3755	20231114	5.06	7800	-49.42	20240220	3830	3.00	20240419	7800	-49.42	20240220	3755	5.06	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
143	20240603	110911	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3875	-40	5	-1.02	125428650	32140	79.67	3900	3970	3870	5080	2745	3915	3902.57	0.71	0	4679	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	752	-3.08	1.10	12	0.17	-1260.00	3536.00	7800	20240220	-50.32	3755	20231114	3.20	7800	-50.32	20240220	3830	1.17	20240419	7800	-50.32	20240220	3755	3.20	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
144	20240603	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	0	3	0.00	62387005	15936	39.50	3900	3970	3890	5080	2745	3915	3914.85	0.71	0	3151	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	760	-3.11	1.11	12	0.08	-1260.00	3536.00	7800	20240220	-49.81	3755	20231114	4.26	7800	-49.81	20240220	3830	2.22	20240419	7800	-49.81	20240220	3755	4.26	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N
145	20240603	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	5	2	0.13	10368660	2658	6.59	3900	3925	3895	5080	2745	3915	3900.93	0.71	0	455	4051	3982	3916	3847	3781	4017	3882	98	1165	500	2740	5	1	19414200	761	-3.11	1.11	12	0.01	-1260.00	3536.00	7800	20240220	-49.74	3755	20231114	4.39	7800	-49.74	20240220	3830	2.35	20240419	7800	-49.74	20240220	3755	4.39	20231114	2.29	N	263700	500	98 억		138720	N	N	0	N	00	N