KissMeData/227100/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	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	1	2	0.08	99580959	82231	58.00	1260	1260	1181	1570	846	1208	1210.99	0.38	0	-10422	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	190	-0.47	1.17	12	0.52	-2570.00	1030.00	4600	20231228	-73.72	859	20240311	40.75	3975	-69.58	20240105	859	40.75	20240311	4600	-73.72	20231228	859	40.75	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
3	20240628	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1200	-8	5	-0.66	93441281	77141	54.41	1260	1260	1181	1570	846	1208	1211.31	0.38	0	-9601	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	188	-0.47	1.17	12	0.49	-2570.00	1030.00	4600	20231228	-73.91	859	20240311	39.70	3975	-69.81	20240105	859	39.70	20240311	4600	-73.91	20231228	859	39.70	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
4	20240628	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	0	3	0.00	82076906	67648	47.71	1260	1260	1190	1570	846	1208	1213.29	0.38	0	-9115	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	189	-0.47	1.17	12	0.43	-2570.00	1030.00	4600	20231228	-73.74	859	20240311	40.63	3975	-69.61	20240105	859	40.63	20240311	4600	-73.74	20231228	859	40.63	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
5	20240628	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1190	-18	5	-1.49	75160421	61899	43.66	1260	1260	1190	1570	846	1208	1214.24	0.38	0	-9021	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	187	-0.46	1.16	12	0.39	-2570.00	1030.00	4600	20231228	-74.13	859	20240311	38.53	3975	-70.06	20240105	859	38.53	20240311	4600	-74.13	20231228	859	38.53	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
6	20240628	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-2	5	-0.17	65941515	54189	38.22	1260	1260	1196	1570	846	1208	1216.88	0.38	0	-9043	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	189	-0.47	1.17	12	0.35	-2570.00	1030.00	4600	20231228	-73.78	859	20240311	40.40	3975	-69.66	20240105	859	40.40	20240311	4600	-73.78	20231228	859	40.40	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
7	20240628	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-2	5	-0.17	56517499	46337	32.68	1260	1260	1197	1570	846	1208	1219.71	0.38	0	-8518	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	189	-0.47	1.17	12	0.30	-2570.00	1030.00	4600	20231228	-73.78	859	20240311	40.40	3975	-69.66	20240105	859	40.40	20240311	4600	-73.78	20231228	859	40.40	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
8	20240628	101021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1198	-10	5	-0.83	42507821	34847	24.58	1260	1260	1197	1570	846	1208	1219.84	0.38	0	-5226	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	188	-0.47	1.16	12	0.22	-2570.00	1030.00	4600	20231228	-73.96	859	20240311	39.46	3975	-69.86	20240105	859	39.46	20240311	4600	-73.96	20231228	859	39.46	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
9	20240628	091024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	29	2	2.40	6799219	5512	3.89	1260	1260	1220	1570	846	1208	1233.53	0.38	0	-460	1337	1272	1232	1167	1127	1305	1200	78	362	500	790	1	1	15680614	194	-0.48	1.20	12	0.04	-2570.00	1030.00	4600	20231228	-73.11	859	20240311	44.00	3975	-68.88	20240105	859	44.00	20240311	4600	-73.11	20231228	859	44.00	20240311	0.00	N	227100	500	78 억		59959	N	N	0	N	00	N
10	20240627	161016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1208	12	2	1.00	175708363	140674	68.34	1196	1297	1192	1554	838	1196	1249.07	0.51	0	-20885	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	189	-0.47	1.17	12	0.90	-2570.00	1030.00	4600	20231228	-73.74	859	20240311	40.63	3975	-69.61	20240105	859	40.63	20240311	4600	-73.74	20231228	859	40.63	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
11	20240627	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	13	2	1.09	170234161	136151	66.15	1196	1297	1192	1554	838	1196	1250.33	0.51	0	-20736	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	190	-0.47	1.17	12	0.87	-2570.00	1030.00	4600	20231228	-73.72	859	20240311	40.75	3975	-69.58	20240105	859	40.75	20240311	4600	-73.72	20231228	859	40.75	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
12	20240627	141021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1212	16	2	1.34	164949905	131814	64.04	1196	1297	1192	1554	838	1196	1251.38	0.51	0	-20159	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	190	-0.47	1.18	12	0.84	-2570.00	1030.00	4600	20231228	-73.65	859	20240311	41.09	3975	-69.51	20240105	859	41.09	20240311	4600	-73.65	20231228	859	41.09	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
13	20240627	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1210	14	2	1.17	150255777	119690	58.15	1196	1297	1192	1554	838	1196	1255.37	0.51	0	-24330	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	190	-0.47	1.17	12	0.76	-2570.00	1030.00	4600	20231228	-73.70	859	20240311	40.86	3975	-69.56	20240105	859	40.86	20240311	4600	-73.70	20231228	859	40.86	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
14	20240627	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	43	2	3.60	143054586	113777	55.28	1196	1297	1192	1554	838	1196	1257.32	0.51	0	-23814	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	194	-0.48	1.20	12	0.73	-2570.00	1030.00	4600	20231228	-73.07	859	20240311	44.24	3975	-68.83	20240105	859	44.24	20240311	4600	-73.07	20231228	859	44.24	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
15	20240627	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	50	2	4.18	132020836	104891	50.96	1196	1297	1192	1554	838	1196	1258.65	0.51	0	-21730	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	195	-0.48	1.21	12	0.67	-2570.00	1030.00	4600	20231228	-72.91	859	20240311	45.05	3975	-68.65	20240105	859	45.05	20240311	4600	-72.91	20231228	859	45.05	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
16	20240627	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	68	2	5.69	109289121	86629	42.09	1196	1297	1192	1554	838	1196	1261.58	0.51	0	-16523	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	198	-0.49	1.23	12	0.55	-2570.00	1030.00	4600	20231228	-72.52	859	20240311	47.15	3975	-68.20	20240105	859	47.15	20240311	4600	-72.52	20231228	859	47.15	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
17	20240627	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1215	19	2	1.59	15100987	12388	6.02	1196	1255	1192	1554	838	1196	1219.00	0.51	0	-1840	1286	1241	1191	1146	1096	1263	1168	78	358	500	780	1	1	15680614	191	-0.47	1.18	12	0.08	-2570.00	1030.00	4600	20231228	-73.59	859	20240311	41.44	3975	-69.43	20240105	859	41.44	20240311	4600	-73.59	20231228	859	41.44	20240311	0.00	N	227100	500	78 억		80473	N	N	0	N	00	N
18	20240626	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	60	2	5.28	247599566	205768	219.90	1141	1236	1141	1476	796	1136	1203.29	0.37	0	27516	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	188	-0.47	1.16	12	1.31	-2570.00	1030.00	4600	20231228	-74.00	859	20240311	39.23	3975	-69.91	20240105	859	39.23	20240311	4600	-74.00	20231228	859	39.23	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
19	20240626	151022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1179	43	2	3.79	242202059	201222	215.04	1141	1236	1141	1476	796	1136	1203.66	0.37	0	28818	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	185	-0.46	1.14	12	1.28	-2570.00	1030.00	4600	20231228	-74.37	859	20240311	37.25	3975	-70.34	20240105	859	37.25	20240311	4600	-74.37	20231228	859	37.25	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
20	20240626	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	69	2	6.07	222952156	184955	197.65	1141	1236	1141	1476	796	1136	1205.44	0.37	0	26360	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	189	-0.47	1.17	12	1.18	-2570.00	1030.00	4600	20231228	-73.80	859	20240311	40.28	3975	-69.69	20240105	859	40.28	20240311	4600	-73.80	20231228	859	40.28	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
21	20240626	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1191	55	2	4.84	213931357	177427	189.61	1141	1236	1141	1476	796	1136	1205.74	0.37	0	27361	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	187	-0.46	1.16	12	1.13	-2570.00	1030.00	4600	20231228	-74.11	859	20240311	38.65	3975	-70.04	20240105	859	38.65	20240311	4600	-74.11	20231228	859	38.65	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
22	20240626	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	69	2	6.07	193839551	160589	171.62	1141	1236	1141	1476	796	1136	1207.05	0.37	0	19121	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	189	-0.47	1.17	12	1.02	-2570.00	1030.00	4600	20231228	-73.80	859	20240311	40.28	3975	-69.69	20240105	859	40.28	20240311	4600	-73.80	20231228	859	40.28	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
23	20240626	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1211	75	2	6.60	141005713	117600	125.67	1141	1230	1141	1476	796	1136	1199.03	0.37	0	7968	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	190	-0.47	1.18	12	0.75	-2570.00	1030.00	4600	20231228	-73.67	859	20240311	40.98	3975	-69.53	20240105	859	40.98	20240311	4600	-73.67	20231228	859	40.98	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
24	20240626	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	91	2	8.01	101714129	85154	91.00	1141	1227	1141	1476	796	1136	1194.47	0.37	0	4989	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	192	-0.48	1.19	12	0.54	-2570.00	1030.00	4600	20231228	-73.33	859	20240311	42.84	3975	-69.13	20240105	859	42.84	20240311	4600	-73.33	20231228	859	42.84	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
25	20240626	091020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	6	2	0.53	3004145	2604	2.78	1141	1184	1141	1476	796	1136	1153.67	0.37	0	-398	1172	1154	1120	1102	1068	1163	1111	78	340	500	740	1	1	15680614	179	-0.44	1.11	12	0.02	-2570.00	1030.00	4600	20231228	-75.17	859	20240311	32.95	3975	-71.27	20240105	859	32.95	20240311	4600	-75.17	20231228	859	32.95	20240311	0.00	N	227100	500	78 억		58367	N	N	0	N	00	N
26	20240625	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	50	2	4.60	103861725	93486	57.79	1111	1138	1086	1411	761	1086	1110.99	0.39	0	-2406	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	178	-0.44	1.10	12	0.60	-2570.00	1030.00	4600	20231228	-75.30	859	20240311	32.25	3975	-71.42	20240105	859	32.25	20240311	4600	-75.30	20231228	859	32.25	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
27	20240625	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1104	18	2	1.66	101438175	91329	56.46	1111	1138	1086	1411	761	1086	1110.69	0.39	0	-2400	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	173	-0.43	1.07	12	0.58	-2570.00	1030.00	4600	20231228	-76.00	859	20240311	28.52	3975	-72.23	20240105	859	28.52	20240311	4600	-76.00	20231228	859	28.52	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
28	20240625	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	49	2	4.51	80088809	72082	44.56	1111	1138	1086	1411	761	1086	1111.08	0.39	0	-3985	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	178	-0.44	1.10	12	0.46	-2570.00	1030.00	4600	20231228	-75.33	859	20240311	32.13	3975	-71.45	20240105	859	32.13	20240311	4600	-75.33	20231228	859	32.13	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
29	20240625	131018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	24	2	2.21	71855676	64754	40.03	1111	1132	1086	1411	761	1086	1109.67	0.39	0	-3487	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	174	-0.43	1.08	12	0.41	-2570.00	1030.00	4600	20231228	-75.87	859	20240311	29.22	3975	-72.08	20240105	859	29.22	20240311	4600	-75.87	20231228	859	29.22	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
30	20240625	121021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1115	29	2	2.67	50354228	45267	27.98	1111	1132	1086	1411	761	1086	1112.38	0.39	0	-8558	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	175	-0.43	1.08	12	0.29	-2570.00	1030.00	4600	20231228	-75.76	859	20240311	29.80	3975	-71.95	20240105	859	29.80	20240311	4600	-75.76	20231228	859	29.80	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
31	20240625	111019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	44	2	4.05	47517498	42727	26.41	1111	1132	1086	1411	761	1086	1112.12	0.39	0	-8760	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	177	-0.44	1.10	12	0.27	-2570.00	1030.00	4600	20231228	-75.43	859	20240311	31.55	3975	-71.57	20240105	859	31.55	20240311	4600	-75.43	20231228	859	31.55	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
32	20240625	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	19	2	1.75	23795690	21572	13.34	1111	1130	1086	1411	761	1086	1103.08	0.39	0	-3249	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	173	-0.43	1.07	12	0.14	-2570.00	1030.00	4600	20231228	-75.98	859	20240311	28.64	3975	-72.20	20240105	859	28.64	20240311	4600	-75.98	20231228	859	28.64	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
33	20240625	091017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	44	2	4.05	8133682	7328	4.53	1111	1130	1089	1411	761	1086	1109.95	0.39	0	-36	1231	1158	1122	1049	1013	1140	1031	78	325	500	710	1	1	15680614	177	-0.44	1.10	12	0.05	-2570.00	1030.00	4600	20231228	-75.43	859	20240311	31.55	3975	-71.57	20240105	859	31.55	20240311	4600	-75.43	20231228	859	31.55	20240311	0.00	N	227100	500	78 억		60848	N	N	0	N	00	N
34	20240624	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1086	-61	5	-5.32	179348825	161764	105.03	1142	1195	1086	1491	803	1147	1108.71	0.45	0	-10293	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	170	-0.42	1.05	12	1.03	-2570.00	1030.00	4600	20231228	-76.39	859	20240311	26.43	3975	-72.68	20240105	859	26.43	20240311	4600	-76.39	20231228	859	26.43	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
35	20240624	151014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1096	-51	5	-4.45	161767658	145600	94.53	1142	1195	1086	1491	803	1147	1111.04	0.45	0	-2526	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	172	-0.43	1.06	12	0.93	-2570.00	1030.00	4600	20231228	-76.17	859	20240311	27.59	3975	-72.43	20240105	859	27.59	20240311	4600	-76.17	20231228	859	27.59	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
36	20240624	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1095	-52	5	-4.53	142795171	128307	83.30	1142	1195	1086	1491	803	1147	1112.92	0.45	0	491	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	172	-0.43	1.06	12	0.82	-2570.00	1030.00	4600	20231228	-76.20	859	20240311	27.47	3975	-72.45	20240105	859	27.47	20240311	4600	-76.20	20231228	859	27.47	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
37	20240624	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1089	-58	5	-5.06	133273456	119618	77.66	1142	1195	1086	1491	803	1147	1114.16	0.45	0	-2915	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	171	-0.42	1.06	12	0.76	-2570.00	1030.00	4600	20231228	-76.33	859	20240311	26.78	3975	-72.60	20240105	859	26.78	20240311	4600	-76.33	20231228	859	26.78	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
38	20240624	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1089	-58	5	-5.06	128443568	115189	74.79	1142	1195	1086	1491	803	1147	1115.07	0.45	0	-3393	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	171	-0.42	1.06	12	0.73	-2570.00	1030.00	4600	20231228	-76.33	859	20240311	26.78	3975	-72.60	20240105	859	26.78	20240311	4600	-76.33	20231228	859	26.78	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
39	20240624	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1087	-60	5	-5.23	119852261	107304	69.67	1142	1195	1086	1491	803	1147	1116.94	0.45	0	-3530	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	170	-0.42	1.06	12	0.68	-2570.00	1030.00	4600	20231228	-76.37	859	20240311	26.54	3975	-72.65	20240105	859	26.54	20240311	4600	-76.37	20231228	859	26.54	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
40	20240624	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-30	5	-2.62	68335536	60265	39.13	1142	1195	1090	1491	803	1147	1133.92	0.45	0	-7085	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	175	-0.43	1.08	12	0.38	-2570.00	1030.00	4600	20231228	-75.72	859	20240311	30.03	3975	-71.90	20240105	859	30.03	20240311	4600	-75.72	20231228	859	30.03	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
41	20240624	091014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1172	25	2	2.18	13807031	11841	7.69	1142	1192	1142	1491	803	1147	1166.04	0.45	0	-1984	1195	1171	1136	1112	1077	1153	1094	78	344	500	750	1	1	15680614	184	-0.46	1.14	12	0.08	-2570.00	1030.00	4600	20231228	-74.52	859	20240311	36.44	3975	-70.52	20240105	859	36.44	20240311	4600	-74.52	20231228	859	36.44	20240311	0.00	N	227100	500	78 억		71078	N	N	0	N	00	N
42	20240621	160941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1147	-15	5	-1.29	171434087	152168	209.21	1160	1160	1101	1510	814	1162	1126.61	0.33	0	24928	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	180	-0.45	1.11	12	0.97	-2570.00	1030.00	4600	20231228	-75.07	859	20240311	33.53	3975	-71.14	20240105	859	33.53	20240311	4600	-75.07	20231228	859	33.53	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
43	20240621	150941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1158	-4	5	-0.34	167075602	148350	203.96	1160	1160	1101	1510	814	1162	1126.23	0.33	0	25866	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	182	-0.45	1.12	12	0.95	-2570.00	1030.00	4600	20231228	-74.83	859	20240311	34.81	3975	-70.87	20240105	859	34.81	20240311	4600	-74.83	20231228	859	34.81	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
44	20240621	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-29	5	-2.50	122313494	108828	149.62	1160	1160	1101	1510	814	1162	1123.92	0.33	0	27461	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	178	-0.44	1.10	12	0.69	-2570.00	1030.00	4600	20231228	-75.37	859	20240311	31.90	3975	-71.50	20240105	859	31.90	20240311	4600	-75.37	20231228	859	31.90	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
45	20240621	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1139	-23	5	-1.98	115344827	102658	141.14	1160	1160	1101	1510	814	1162	1123.58	0.33	0	31376	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	179	-0.44	1.11	12	0.65	-2570.00	1030.00	4600	20231228	-75.24	859	20240311	32.60	3975	-71.35	20240105	859	32.60	20240311	4600	-75.24	20231228	859	32.60	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
46	20240621	120944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-24	5	-2.07	107458056	95707	131.58	1160	1160	1101	1510	814	1162	1122.78	0.33	0	31891	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	178	-0.44	1.10	12	0.61	-2570.00	1030.00	4600	20231228	-75.26	859	20240311	32.48	3975	-71.37	20240105	859	32.48	20240311	4600	-75.26	20231228	859	32.48	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
47	20240621	110941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-32	5	-2.75	100965705	89974	123.70	1160	1160	1101	1510	814	1162	1122.17	0.33	0	33711	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	177	-0.44	1.10	12	0.57	-2570.00	1030.00	4600	20231228	-75.43	859	20240311	31.55	3975	-71.57	20240105	859	31.55	20240311	4600	-75.43	20231228	859	31.55	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
48	20240621	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-31	5	-2.67	84865054	75684	104.06	1160	1160	1101	1510	814	1162	1121.31	0.33	0	25150	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	177	-0.44	1.10	12	0.48	-2570.00	1030.00	4600	20231228	-75.41	859	20240311	31.66	3975	-71.55	20240105	859	31.66	20240311	4600	-75.41	20231228	859	31.66	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
49	20240621	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-33	5	-2.84	59566996	53489	73.54	1160	1160	1101	1510	814	1162	1113.63	0.33	0	27845	1264	1213	1182	1131	1100	1197	1115	78	348	500	760	1	1	15680614	177	-0.44	1.10	12	0.34	-2570.00	1030.00	4600	20231228	-75.46	859	20240311	31.43	3975	-71.60	20240105	859	31.43	20240311	4600	-75.46	20231228	859	31.43	20240311	0.00	N	227100	500	78 억		51559	N	N	0	N	00	N
50	20240620	160936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1162	-8	5	-0.68	85006153	72604	54.75	1227	1233	1151	1521	819	1170	1170.91	0.32	0	-2729	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	182	-0.45	1.13	12	0.46	-2570.00	1030.00	4600	20231228	-74.74	859	20240311	35.27	3975	-70.77	20240105	859	35.27	20240311	4600	-74.74	20231228	859	35.27	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
51	20240620	150938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1167	-3	5	-0.26	71509691	60944	45.96	1227	1233	1157	1521	819	1170	1173.37	0.32	0	-1793	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	183	-0.45	1.13	12	0.39	-2570.00	1030.00	4600	20231228	-74.63	859	20240311	35.86	3975	-70.64	20240105	859	35.86	20240311	4600	-74.63	20231228	859	35.86	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
52	20240620	140938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-10	5	-0.85	67401892	57411	43.30	1227	1233	1159	1521	819	1170	1174.02	0.32	0	-1639	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	182	-0.45	1.13	12	0.37	-2570.00	1030.00	4600	20231228	-74.78	859	20240311	35.04	3975	-70.82	20240105	859	35.04	20240311	4600	-74.78	20231228	859	35.04	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
53	20240620	130938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-10	5	-0.85	51604815	43826	33.05	1227	1233	1160	1521	819	1170	1177.49	0.32	0	-2313	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	182	-0.45	1.13	12	0.28	-2570.00	1030.00	4600	20231228	-74.78	859	20240311	35.04	3975	-70.82	20240105	859	35.04	20240311	4600	-74.78	20231228	859	35.04	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
54	20240620	120936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	0	3	0.00	33538142	28285	21.33	1227	1233	1170	1521	819	1170	1185.72	0.32	0	-3213	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	183	-0.46	1.14	12	0.18	-2570.00	1030.00	4600	20231228	-74.57	859	20240311	36.20	3975	-70.57	20240105	859	36.20	20240311	4600	-74.57	20231228	859	36.20	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
55	20240620	110938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	0	3	0.00	26310946	22114	16.68	1227	1233	1170	1521	819	1170	1189.79	0.32	0	-2526	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	183	-0.46	1.14	12	0.14	-2570.00	1030.00	4600	20231228	-74.57	859	20240311	36.20	3975	-70.57	20240105	859	36.20	20240311	4600	-74.57	20231228	859	36.20	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
56	20240620	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1196	26	2	2.22	16432428	13719	10.35	1227	1233	1180	1521	819	1170	1197.79	0.32	0	-1821	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	188	-0.47	1.16	12	0.09	-2570.00	1030.00	4600	20231228	-74.00	859	20240311	39.23	3975	-69.91	20240105	859	39.23	20240311	4600	-74.00	20231228	859	39.23	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
57	20240620	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	39	2	3.33	4973745	4104	3.09	1227	1233	1190	1521	819	1170	1211.93	0.32	0	-1299	1320	1244	1207	1131	1094	1226	1113	78	351	500	770	1	1	15680614	190	-0.47	1.17	12	0.03	-2570.00	1030.00	4600	20231228	-73.72	859	20240311	40.75	3975	-69.58	20240105	859	40.75	20240311	4600	-73.72	20231228	859	40.75	20240311	0.00	N	227100	500	78 억		50657	N	N	0	N	00	N
58	20240619	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1170	-71	5	-5.72	161639976	132604	59.87	1283	1283	1170	1613	869	1241	1218.97	0.57	0	-38332	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	183	-0.46	1.14	12	0.85	-2570.00	1030.00	4600	20231228	-74.57	859	20240311	36.20	3975	-70.57	20240105	859	36.20	20240311	4600	-74.57	20231228	859	36.20	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
59	20240619	150933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1199	-42	5	-3.38	140281256	114580	51.74	1283	1283	1192	1613	869	1241	1224.31	0.57	0	-28125	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	188	-0.47	1.16	12	0.73	-2570.00	1030.00	4600	20231228	-73.93	859	20240311	39.58	3975	-69.84	20240105	859	39.58	20240311	4600	-73.93	20231228	859	39.58	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
60	20240619	140941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-36	5	-2.90	116378161	94674	42.75	1283	1283	1203	1613	869	1241	1229.25	0.57	0	-11518	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	189	-0.47	1.17	12	0.60	-2570.00	1030.00	4600	20231228	-73.80	859	20240311	40.28	3975	-69.69	20240105	859	40.28	20240311	4600	-73.80	20231228	859	40.28	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
61	20240619	130929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-34	5	-2.74	112840849	91741	41.42	1283	1283	1203	1613	869	1241	1229.99	0.57	0	-9183	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	189	-0.47	1.17	12	0.59	-2570.00	1030.00	4600	20231228	-73.76	859	20240311	40.51	3975	-69.64	20240105	859	40.51	20240311	4600	-73.76	20231228	859	40.51	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
62	20240619	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1206	-35	5	-2.82	107495804	87319	39.43	1283	1283	1203	1613	869	1241	1231.07	0.57	0	-8109	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	189	-0.47	1.17	12	0.56	-2570.00	1030.00	4600	20231228	-73.78	859	20240311	40.40	3975	-69.66	20240105	859	40.40	20240311	4600	-73.78	20231228	859	40.40	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
63	20240619	110934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1203	-38	5	-3.06	101680935	82490	37.25	1283	1283	1203	1613	869	1241	1232.65	0.57	0	-8749	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	189	-0.47	1.17	12	0.53	-2570.00	1030.00	4600	20231228	-73.85	859	20240311	40.05	3975	-69.74	20240105	859	40.05	20240311	4600	-73.85	20231228	859	40.05	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
64	20240619	100937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	-3	5	-0.24	63250120	51036	23.04	1283	1283	1225	1613	869	1241	1239.32	0.57	0	-220	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	194	-0.48	1.20	12	0.33	-2570.00	1030.00	4600	20231228	-73.09	859	20240311	44.12	3975	-68.86	20240105	859	44.12	20240311	4600	-73.09	20231228	859	44.12	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
65	20240619	090941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	16	2	1.29	18005626	14420	6.51	1283	1283	1235	1613	869	1241	1248.66	0.57	0	-3230	1353	1296	1228	1171	1103	1325	1200	78	372	500	810	1	1	15680614	197	-0.49	1.22	12	0.09	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		88966	N	N	0	N	00	N
66	20240618	160928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	34	2	2.82	273108713	221447	138.32	1200	1285	1160	1569	845	1207	1233.29	0.54	0	8158	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	195	-0.48	1.20	12	1.41	-2570.00	1030.00	4600	20231228	-73.02	859	20240311	44.47	3975	-68.78	20240105	859	44.47	20240311	4600	-73.02	20231228	859	44.47	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
67	20240618	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	43	2	3.56	262957952	213285	133.22	1200	1285	1160	1569	845	1207	1232.89	0.54	0	7083	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	196	-0.49	1.21	12	1.36	-2570.00	1030.00	4600	20231228	-72.83	859	20240311	45.52	3975	-68.55	20240105	859	45.52	20240311	4600	-72.83	20231228	859	45.52	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
68	20240618	140931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	44	2	3.65	239484726	194570	121.53	1200	1285	1160	1569	845	1207	1230.84	0.54	0	5005	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	196	-0.49	1.21	12	1.24	-2570.00	1030.00	4600	20231228	-72.80	859	20240311	45.63	3975	-68.53	20240105	859	45.63	20240311	4600	-72.80	20231228	859	45.63	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
69	20240618	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	62	2	5.14	191920737	156907	98.01	1200	1285	1160	1569	845	1207	1223.15	0.54	0	9537	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	199	-0.49	1.23	12	1.00	-2570.00	1030.00	4600	20231228	-72.41	859	20240311	47.73	3975	-68.08	20240105	859	47.73	20240311	4600	-72.41	20231228	859	47.73	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
70	20240618	120930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	33	2	2.73	159176451	130891	81.76	1200	1285	1160	1569	845	1207	1216.10	0.54	0	5910	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	194	-0.48	1.20	12	0.83	-2570.00	1030.00	4600	20231228	-73.04	859	20240311	44.35	3975	-68.81	20240105	859	44.35	20240311	4600	-73.04	20231228	859	44.35	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
71	20240618	110929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	34	2	2.82	141050576	116089	72.51	1200	1285	1160	1569	845	1207	1215.02	0.54	0	7377	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	195	-0.48	1.20	12	0.74	-2570.00	1030.00	4600	20231228	-73.02	859	20240311	44.47	3975	-68.78	20240105	859	44.47	20240311	4600	-73.02	20231228	859	44.47	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
72	20240618	100927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1184	-23	5	-1.91	46230867	39231	24.50	1200	1206	1160	1569	845	1207	1178.43	0.54	0	9307	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	186	-0.46	1.15	12	0.25	-2570.00	1030.00	4600	20231228	-74.26	859	20240311	37.83	3975	-70.21	20240105	859	37.83	20240311	4600	-74.26	20231228	859	37.83	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
73	20240618	090937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1183	-24	5	-1.99	22509006	19032	11.89	1200	1206	1160	1569	845	1207	1182.69	0.54	0	3570	1352	1279	1240	1167	1128	1260	1148	78	362	500	790	1	1	15680614	186	-0.46	1.15	12	0.12	-2570.00	1030.00	4600	20231228	-74.28	859	20240311	37.72	3975	-70.24	20240105	859	37.72	20240311	4600	-74.28	20231228	859	37.72	20240311	0.00	N	227100	500	78 억		83919	N	N	0	N	00	N
74	20240617	160922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1207	-50	5	-3.98	197109454	160097	110.34	1258	1313	1201	1634	880	1257	1231.46	0.49	0	7121	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	189	-0.47	1.17	12	1.02	-2570.00	1030.00	4600	20231228	-73.76	859	20240311	40.51	3975	-69.64	20240105	859	40.51	20240311	4600	-73.76	20231228	859	40.51	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
75	20240617	150928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1205	-52	5	-4.14	183954109	149174	102.81	1258	1313	1201	1634	880	1257	1233.15	0.49	0	7233	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	189	-0.47	1.17	12	0.95	-2570.00	1030.00	4600	20231228	-73.80	859	20240311	40.28	3975	-69.69	20240105	859	40.28	20240311	4600	-73.80	20231228	859	40.28	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
76	20240617	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1214	-43	5	-3.42	159456680	128852	88.81	1258	1313	1210	1634	880	1257	1237.52	0.49	0	4347	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	190	-0.47	1.18	12	0.82	-2570.00	1030.00	4600	20231228	-73.61	859	20240311	41.33	3975	-69.46	20240105	859	41.33	20240311	4600	-73.61	20231228	859	41.33	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
77	20240617	130919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-36	5	-2.86	143264679	115567	79.65	1258	1313	1210	1634	880	1257	1239.67	0.49	0	6707	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	191	-0.48	1.19	12	0.74	-2570.00	1030.00	4600	20231228	-73.46	859	20240311	42.14	3975	-69.28	20240105	859	42.14	20240311	4600	-73.46	20231228	859	42.14	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
78	20240617	120920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	-30	5	-2.39	112976188	90805	62.59	1258	1313	1210	1634	880	1257	1244.16	0.49	0	4753	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	192	-0.48	1.19	12	0.58	-2570.00	1030.00	4600	20231228	-73.33	859	20240311	42.84	3975	-69.13	20240105	859	42.84	20240311	4600	-73.33	20231228	859	42.84	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
79	20240617	110913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-15	5	-1.19	95289293	76481	52.71	1258	1313	1210	1634	880	1257	1245.92	0.49	0	5311	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	195	-0.48	1.21	12	0.49	-2570.00	1030.00	4600	20231228	-73.00	859	20240311	44.59	3975	-68.75	20240105	859	44.59	20240311	4600	-73.00	20231228	859	44.59	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
80	20240617	100913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-6	5	-0.48	69526665	55471	38.23	1258	1313	1232	1634	880	1257	1253.39	0.49	0	-4570	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	196	-0.49	1.21	12	0.35	-2570.00	1030.00	4600	20231228	-72.80	859	20240311	45.63	3975	-68.53	20240105	859	45.63	20240311	4600	-72.80	20231228	859	45.63	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
81	20240617	090918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	28	2	2.23	16506713	12945	8.92	1258	1313	1245	1634	880	1257	1275.14	0.49	0	-3299	1381	1318	1277	1214	1173	1298	1194	78	377	500	820	1	1	15680614	201	-0.50	1.25	12	0.08	-2570.00	1030.00	4600	20231228	-72.07	859	20240311	49.59	3975	-67.67	20240105	859	49.59	20240311	4600	-72.07	20231228	859	49.59	20240311	0.00	N	227100	500	78 억		76715	N	N	0	N	00	N
82	20240614	160757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-41	5	-3.16	178078790	140890	44.01	1340	1340	1236	1687	909	1298	1263.96	0.35	0	17752	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	197	-0.49	1.22	12	0.90	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
83	20240614	150800	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-23	5	-1.77	163559519	129394	40.42	1340	1340	1236	1687	909	1298	1264.04	0.35	0	14200	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	200	-0.50	1.24	12	0.83	-2570.00	1030.00	4600	20231228	-72.28	859	20240311	48.43	3975	-67.92	20240105	859	48.43	20240311	4600	-72.28	20231228	859	48.43	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
84	20240614	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-35	5	-2.70	142565567	112848	35.25	1340	1340	1236	1687	909	1298	1263.34	0.35	0	11335	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	198	-0.49	1.23	12	0.72	-2570.00	1030.00	4600	20231228	-72.54	859	20240311	47.03	3975	-68.23	20240105	859	47.03	20240311	4600	-72.54	20231228	859	47.03	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
85	20240614	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-41	5	-3.16	122225148	96672	30.20	1340	1340	1236	1687	909	1298	1264.33	0.35	0	7144	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	197	-0.49	1.22	12	0.62	-2570.00	1030.00	4600	20231228	-72.67	859	20240311	46.33	3975	-68.38	20240105	859	46.33	20240311	4600	-72.67	20231228	859	46.33	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
86	20240614	120803	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-44	5	-3.39	106389751	84079	26.26	1340	1340	1236	1687	909	1298	1265.35	0.35	0	7914	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	197	-0.49	1.22	12	0.54	-2570.00	1030.00	4600	20231228	-72.74	859	20240311	45.98	3975	-68.45	20240105	859	45.98	20240311	4600	-72.74	20231228	859	45.98	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
87	20240614	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-28	5	-2.16	98969008	78163	24.42	1340	1340	1236	1687	909	1298	1266.19	0.35	0	6952	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	199	-0.49	1.23	12	0.50	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
88	20240614	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-40	5	-3.08	80314993	63254	19.76	1340	1340	1236	1687	909	1298	1269.72	0.35	0	2587	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	197	-0.49	1.22	12	0.40	-2570.00	1030.00	4600	20231228	-72.65	859	20240311	46.45	3975	-68.35	20240105	859	46.45	20240311	4600	-72.65	20231228	859	46.45	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
89	20240614	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-14	5	-1.08	19436411	14830	4.63	1340	1340	1284	1687	909	1298	1310.61	0.35	0	-6282	1415	1356	1325	1266	1235	1341	1251	78	389	500	850	1	1	15680614	201	-0.50	1.25	12	0.09	-2570.00	1030.00	4600	20231228	-72.09	859	20240311	49.48	3975	-67.70	20240105	859	49.48	20240311	4600	-72.09	20231228	859	49.48	20240311	0.00	N	227100	500	78 억		54592	N	N	0	N	00	N
90	20240613	160853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	-9	5	-0.69	422582530	319686	8.61	1335	1384	1294	1699	915	1307	1321.87	0.60	0	-47524	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	204	-0.51	1.26	12	2.04	-2570.00	1030.00	4600	20231228	-71.78	859	20240311	51.11	3975	-67.35	20240105	859	51.11	20240311	4600	-71.78	20231228	859	51.11	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
91	20240613	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-5	5	-0.38	399022980	301575	8.12	1335	1384	1299	1699	915	1307	1323.13	0.60	0	-46396	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	204	-0.51	1.26	12	1.92	-2570.00	1030.00	4600	20231228	-71.70	859	20240311	51.57	3975	-67.25	20240105	859	51.57	20240311	4600	-71.70	20231228	859	51.57	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
92	20240613	140859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	1	2	0.08	343724599	259173	6.98	1335	1384	1300	1699	915	1307	1326.24	0.60	0	-36477	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	205	-0.51	1.27	12	1.65	-2570.00	1030.00	4600	20231228	-71.57	859	20240311	52.27	3975	-67.09	20240105	859	52.27	20240311	4600	-71.57	20231228	859	52.27	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
93	20240613	130858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	-1	5	-0.08	318361126	239769	6.46	1335	1384	1300	1699	915	1307	1327.78	0.60	0	-33474	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	205	-0.51	1.27	12	1.53	-2570.00	1030.00	4600	20231228	-71.61	859	20240311	52.04	3975	-67.14	20240105	859	52.04	20240311	4600	-71.61	20231228	859	52.04	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
94	20240613	120901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	0	3	0.00	309600909	233065	6.28	1335	1384	1300	1699	915	1307	1328.39	0.60	0	-32915	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	205	-0.51	1.27	12	1.49	-2570.00	1030.00	4600	20231228	-71.59	859	20240311	52.15	3975	-67.12	20240105	859	52.15	20240311	4600	-71.59	20231228	859	52.15	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
95	20240613	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	8	2	0.61	258347697	193897	5.22	1335	1384	1300	1699	915	1307	1332.40	0.60	0	-23749	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	206	-0.51	1.28	12	1.24	-2570.00	1030.00	4600	20231228	-71.41	859	20240311	53.08	3975	-66.92	20240105	859	53.08	20240311	4600	-71.41	20231228	859	53.08	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
96	20240613	100853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1330	23	2	1.76	240954214	180690	4.86	1335	1384	1300	1699	915	1307	1333.52	0.60	0	-20810	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	209	-0.52	1.29	12	1.15	-2570.00	1030.00	4600	20231228	-71.09	859	20240311	54.83	3975	-66.54	20240105	859	54.83	20240311	4600	-71.09	20231228	859	54.83	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
97	20240613	090902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1321	14	2	1.07	98992132	73149	1.97	1335	1384	1321	1699	915	1307	1353.29	0.60	0	-11439	1675	1490	1335	1150	995	1583	1243	78	392	500	860	1	1	15680614	207	-0.51	1.28	12	0.47	-2570.00	1030.00	4600	20231228	-71.28	859	20240311	53.78	3975	-66.77	20240105	859	53.78	20240311	4600	-71.28	20231228	859	53.78	20240311	0.00	N	227100	500	78 억		94828	N	N	0	N	00	N
98	20240612	160846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	114	2	9.56	5169324244	3708557	250.76	1180	1520	1180	1550	836	1193	1393.94	0.29	0	55428	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	205	-0.51	1.27	12	23.65	-2570.00	1030.00	4600	20231228	-71.59	859	20240311	52.15	3975	-67.12	20240105	859	52.15	20240311	4600	-71.59	20231228	859	52.15	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
99	20240612	150857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1338	145	2	12.15	5029482272	3604203	243.71	1180	1520	1180	1550	836	1193	1395.45	0.29	0	20029	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	210	-0.52	1.30	12	22.99	-2570.00	1030.00	4600	20231228	-70.91	859	20240311	55.76	3975	-66.34	20240105	859	55.76	20240311	4600	-70.91	20231228	859	55.76	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
100	20240612	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1344	151	2	12.66	4936237434	3534145	238.97	1180	1520	1180	1550	836	1193	1396.73	0.29	0	4505	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	211	-0.52	1.30	12	22.54	-2570.00	1030.00	4600	20231228	-70.78	859	20240311	56.46	3975	-66.19	20240105	859	56.46	20240311	4600	-70.78	20231228	859	56.46	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
101	20240612	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1335	142	2	11.90	4561742892	3257034	220.23	1180	1520	1180	1550	836	1193	1400.58	0.29	0	-17828	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	209	-0.52	1.30	12	20.77	-2570.00	1030.00	4600	20231228	-70.98	859	20240311	55.41	3975	-66.42	20240105	859	55.41	20240311	4600	-70.98	20231228	859	55.41	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
102	20240612	120849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1319	126	2	10.56	4453684327	3175550	214.72	1180	1520	1180	1550	836	1193	1402.49	0.29	0	-23423	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	207	-0.51	1.28	12	20.25	-2570.00	1030.00	4600	20231228	-71.33	859	20240311	53.55	3975	-66.82	20240105	859	53.55	20240311	4600	-71.33	20231228	859	53.55	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
103	20240612	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1320	127	2	10.65	4364176655	3107731	210.14	1180	1520	1180	1550	836	1193	1404.30	0.29	0	-37629	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	207	-0.51	1.28	12	19.82	-2570.00	1030.00	4600	20231228	-71.30	859	20240311	53.67	3975	-66.79	20240105	859	53.67	20240311	4600	-71.30	20231228	859	53.67	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
104	20240612	100851	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1331	138	2	11.57	4103072621	2909827	196.75	1180	1520	1180	1550	836	1193	1410.07	0.29	0	-34102	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	209	-0.52	1.29	12	18.56	-2570.00	1030.00	4600	20231228	-71.07	859	20240311	54.95	3975	-66.52	20240105	859	54.95	20240311	4600	-71.07	20231228	859	54.95	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
105	20240612	090852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	198	2	16.60	478204125	354276	23.96	1180	1417	1180	1550	836	1193	1349.81	0.29	0	6396	1535	1363	1208	1036	881	1450	1123	78	357	500	780	1	1	15680614	218	-0.54	1.35	12	2.26	-2570.00	1030.00	4600	20231228	-69.76	859	20240311	61.93	3975	-65.01	20240105	859	61.93	20240311	4600	-69.76	20231228	859	61.93	20240311	0.00	N	227100	500	78 억		45125	N	N	0	N	00	N
106	20240610	160843	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	-83	5	-7.23	316987264	289046	86.86	1148	1148	1065	1492	804	1148	1096.67	0.38	0	30022	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	167	-0.41	1.03	12	1.84	-2570.00	1030.00	4600	20231228	-76.85	859	20240311	23.98	3975	-73.21	20240105	859	23.98	20240311	4600	-76.85	20231228	859	23.98	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
107	20240610	150852	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1090	-58	5	-5.05	300683835	273846	82.29	1148	1148	1067	1492	804	1148	1098.00	0.38	0	28307	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	171	-0.42	1.06	12	1.75	-2570.00	1030.00	4600	20231228	-76.30	859	20240311	26.89	3975	-72.58	20240105	859	26.89	20240311	4600	-76.30	20231228	859	26.89	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
108	20240610	140847	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1088	-60	5	-5.23	277199993	252412	75.85	1148	1148	1067	1492	804	1148	1098.20	0.38	0	39618	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	171	-0.42	1.06	12	1.61	-2570.00	1030.00	4600	20231228	-76.35	859	20240311	26.66	3975	-72.63	20240105	859	26.66	20240311	4600	-76.35	20231228	859	26.66	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
109	20240610	130844	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1094	-54	5	-4.70	231207262	209789	63.04	1148	1148	1075	1492	804	1148	1102.09	0.38	0	38505	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	172	-0.43	1.06	12	1.34	-2570.00	1030.00	4600	20231228	-76.22	859	20240311	27.36	3975	-72.48	20240105	859	27.36	20240311	4600	-76.22	20231228	859	27.36	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
110	20240610	120846	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1117	-31	5	-2.70	151027317	135949	40.85	1148	1148	1081	1492	804	1148	1110.91	0.38	0	26426	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	175	-0.43	1.08	12	0.87	-2570.00	1030.00	4600	20231228	-75.72	859	20240311	30.03	3975	-71.90	20240105	859	30.03	20240311	4600	-75.72	20231228	859	30.03	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
111	20240610	110848	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1134	-14	5	-1.22	87353451	78392	23.56	1148	1148	1081	1492	804	1148	1114.32	0.38	0	26177	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	178	-0.44	1.10	12	0.50	-2570.00	1030.00	4600	20231228	-75.35	859	20240311	32.01	3975	-71.47	20240105	859	32.01	20240311	4600	-75.35	20231228	859	32.01	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
112	20240610	100845	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	-16	5	-1.39	74707188	67114	20.17	1148	1148	1081	1492	804	1148	1113.14	0.38	0	29133	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	178	-0.44	1.10	12	0.43	-2570.00	1030.00	4600	20231228	-75.39	859	20240311	31.78	3975	-71.52	20240105	859	31.78	20240311	4600	-75.39	20231228	859	31.78	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
113	20240610	090850	54	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-26	5	-2.26	15304866	13660	4.10	1148	1148	1081	1492	804	1148	1120.41	0.38	0	-2995	1272	1210	1170	1108	1068	1190	1088	78	344	500	750	1	1	15680614	176	-0.44	1.09	12	0.09	-2570.00	1030.00	4600	20231228	-75.61	859	20240311	30.62	3975	-71.77	20240105	859	30.62	20240311	4600	-75.61	20231228	859	30.62	20240311	0.00	N	227100	500	78 억		59502	N	N	0	N	01	N
114	20240607	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	-82	5	-6.67	382128496	329819	290.60	1224	1232	1130	1599	861	1230	1158.60	0.36	0	399	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	180	-0.45	1.11	12	2.10	-2570.00	1030.00	4600	20231228	-75.04	859	20240311	33.64	3975	-71.12	20240105	859	33.64	20240311	4600	-75.04	20231228	859	33.64	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
115	20240607	150921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	-67	5	-5.45	373289648	322165	283.86	1224	1232	1130	1599	861	1230	1158.69	0.36	0	4532	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	182	-0.45	1.13	12	2.05	-2570.00	1030.00	4600	20231228	-74.72	859	20240311	35.39	3975	-70.74	20240105	859	35.39	20240311	4600	-74.72	20231228	859	35.39	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
116	20240607	140915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	-87	5	-7.07	337626171	291089	256.48	1224	1232	1130	1599	861	1230	1159.87	0.36	0	9101	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	179	-0.44	1.11	12	1.86	-2570.00	1030.00	4600	20231228	-75.15	859	20240311	33.06	3975	-71.25	20240105	859	33.06	20240311	4600	-75.15	20231228	859	33.06	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
117	20240607	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1152	-78	5	-6.34	285654001	245644	216.44	1224	1232	1142	1599	861	1230	1162.88	0.36	0	13658	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	181	-0.45	1.12	12	1.57	-2570.00	1030.00	4600	20231228	-74.96	859	20240311	34.11	3975	-71.02	20240105	859	34.11	20240311	4600	-74.96	20231228	859	34.11	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
118	20240607	120916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1155	-75	5	-6.10	270007507	232077	204.48	1224	1232	1142	1599	861	1230	1163.44	0.36	0	14395	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	181	-0.45	1.12	12	1.48	-2570.00	1030.00	4600	20231228	-74.89	859	20240311	34.46	3975	-70.94	20240105	859	34.46	20240311	4600	-74.89	20231228	859	34.46	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
119	20240607	110902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1159	-71	5	-5.77	209926837	179941	158.55	1224	1232	1142	1599	861	1230	1166.64	0.36	0	40121	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	182	-0.45	1.13	12	1.15	-2570.00	1030.00	4600	20231228	-74.80	859	20240311	34.92	3975	-70.84	20240105	859	34.92	20240311	4600	-74.80	20231228	859	34.92	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
120	20240607	100915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1154	-76	5	-6.18	144233937	123295	108.64	1224	1232	1142	1599	861	1230	1169.83	0.36	0	26842	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	181	-0.45	1.12	12	0.79	-2570.00	1030.00	4600	20231228	-74.91	859	20240311	34.34	3975	-70.97	20240105	859	34.34	20240311	4600	-74.91	20231228	859	34.34	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
121	20240607	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1160	-70	5	-5.69	32734410	27335	24.08	1224	1232	1160	1599	861	1230	1197.53	0.36	0	7205	1328	1279	1240	1191	1152	1259	1171	78	369	500	810	1	1	15680614	182	-0.45	1.13	12	0.17	-2570.00	1030.00	4600	20231228	-74.78	859	20240311	35.04	3975	-70.82	20240105	859	35.04	20240311	4600	-74.78	20231228	859	35.04	20240311	0.00	N	227100	500	78 억		55852	N	N	0	N	00	N
122	20240605	160912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-37	5	-2.92	140430238	113074	51.64	1267	1289	1201	1647	887	1267	1241.93	0.47	0	-18470	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	193	-0.48	1.19	12	0.72	-2570.00	1030.00	4600	20231228	-73.26	859	20240311	43.19	3975	-69.06	20240105	859	43.19	20240311	4600	-73.26	20231228	859	43.19	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
123	20240605	150909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	-30	5	-2.37	135629337	109180	49.86	1267	1289	1201	1647	887	1267	1242.25	0.47	0	-18131	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	194	-0.48	1.20	12	0.70	-2570.00	1030.00	4600	20231228	-73.11	859	20240311	44.00	3975	-68.88	20240105	859	44.00	20240311	4600	-73.11	20231228	859	44.00	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
124	20240605	140910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	-28	5	-2.21	117811458	94733	43.26	1267	1289	1201	1647	887	1267	1243.62	0.47	0	-15857	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	194	-0.48	1.20	12	0.60	-2570.00	1030.00	4600	20231228	-73.07	859	20240311	44.24	3975	-68.83	20240105	859	44.24	20240311	4600	-73.07	20231228	859	44.24	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
125	20240605	130910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	-42	5	-3.31	91567077	73193	33.43	1267	1289	1222	1647	887	1267	1251.04	0.47	0	-16318	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	192	-0.48	1.19	12	0.47	-2570.00	1030.00	4600	20231228	-73.37	859	20240311	42.61	3975	-69.18	20240105	859	42.61	20240311	4600	-73.37	20231228	859	42.61	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
126	20240605	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-21	5	-1.66	76988346	61388	28.04	1267	1289	1234	1647	887	1267	1254.13	0.47	0	-10825	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	195	-0.48	1.21	12	0.39	-2570.00	1030.00	4600	20231228	-72.91	859	20240311	45.05	3975	-68.65	20240105	859	45.05	20240311	4600	-72.91	20231228	859	45.05	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
127	20240605	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-21	5	-1.66	68272670	54341	24.82	1267	1289	1234	1647	887	1267	1256.37	0.47	0	-10361	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	195	-0.48	1.21	12	0.35	-2570.00	1030.00	4600	20231228	-72.91	859	20240311	45.05	3975	-68.65	20240105	859	45.05	20240311	4600	-72.91	20231228	859	45.05	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
128	20240605	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	-28	5	-2.21	61028174	48504	22.15	1267	1289	1234	1647	887	1267	1258.21	0.47	0	-9517	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	194	-0.48	1.20	12	0.31	-2570.00	1030.00	4600	20231228	-73.07	859	20240311	44.24	3975	-68.83	20240105	859	44.24	20240311	4600	-73.07	20231228	859	44.24	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
129	20240605	090905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-2	5	-0.16	21587416	16930	7.73	1267	1289	1260	1647	887	1267	1275.10	0.47	0	-5527	1391	1328	1289	1226	1187	1309	1207	78	380	500	830	1	1	15680614	198	-0.49	1.23	12	0.11	-2570.00	1030.00	4600	20231228	-72.50	859	20240311	47.26	3975	-68.18	20240105	859	47.26	20240311	4600	-72.50	20231228	859	47.26	20240311	0.00	N	227100	500	78 억		74216	N	N	0	N	00	N
130	20240604	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-85	5	-6.29	279480750	216067	67.57	1352	1352	1250	1757	947	1352	1293.00	0.56	0	-17211	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	199	-0.49	1.23	12	1.38	-2570.00	1030.00	4600	20231228	-72.46	859	20240311	47.50	3975	-68.13	20240105	859	47.50	20240311	4600	-72.46	20231228	859	47.50	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
131	20240604	150859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-82	5	-6.07	271229867	209576	65.54	1352	1352	1250	1757	947	1352	1293.66	0.56	0	-16661	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	199	-0.49	1.23	12	1.34	-2570.00	1030.00	4600	20231228	-72.39	859	20240311	47.85	3975	-68.05	20240105	859	47.85	20240311	4600	-72.39	20231228	859	47.85	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
132	20240604	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1272	-80	5	-5.92	241157259	185804	58.10	1352	1352	1250	1757	947	1352	1297.36	0.56	0	-2903	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	199	-0.49	1.23	12	1.18	-2570.00	1030.00	4600	20231228	-72.35	859	20240311	48.08	3975	-68.00	20240105	859	48.08	20240311	4600	-72.35	20231228	859	48.08	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
133	20240604	130859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-83	5	-6.14	235555157	181374	56.72	1352	1352	1250	1757	947	1352	1298.17	0.56	0	-2820	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	199	-0.49	1.23	12	1.16	-2570.00	1030.00	4600	20231228	-72.41	859	20240311	47.73	3975	-68.08	20240105	859	47.73	20240311	4600	-72.41	20231228	859	47.73	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
134	20240604	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-74	5	-5.47	195985946	150022	46.92	1352	1352	1265	1757	947	1352	1305.80	0.56	0	1219	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	200	-0.50	1.24	12	0.96	-2570.00	1030.00	4600	20231228	-72.22	859	20240311	48.78	3975	-67.85	20240105	859	48.78	20240311	4600	-72.22	20231228	859	48.78	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
135	20240604	110854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1318	-34	5	-2.51	121954664	92761	29.01	1352	1352	1298	1757	947	1352	1313.95	0.56	0	97	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	207	-0.51	1.28	12	0.59	-2570.00	1030.00	4600	20231228	-71.35	859	20240311	53.43	3975	-66.84	20240105	859	53.43	20240311	4600	-71.35	20231228	859	53.43	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
136	20240604	100857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1314	-38	5	-2.81	113443905	86324	27.00	1352	1352	1298	1757	947	1352	1313.32	0.56	0	-532	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	206	-0.51	1.28	12	0.55	-2570.00	1030.00	4600	20231228	-71.43	859	20240311	52.97	3975	-66.94	20240105	859	52.97	20240311	4600	-71.43	20231228	859	52.97	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
137	20240604	090857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	-54	5	-3.99	43171258	32868	10.28	1352	1352	1298	1757	947	1352	1311.13	0.56	0	-9464	1576	1464	1383	1271	1190	1520	1327	78	405	500	890	1	1	15680614	204	-0.51	1.26	12	0.21	-2570.00	1030.00	4600	20231228	-71.78	859	20240311	51.11	3975	-67.35	20240105	859	51.11	20240311	4600	-71.78	20231228	859	51.11	20240311	0.00	N	227100	500	78 억		87192	N	N	0	N	00	N
138	20240603	160847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1352	72	2	5.62	440872996	315772	264.27	1328	1495	1302	1664	896	1280	1396.29	0.36	0	39651	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	212	-0.53	1.31	12	2.01	-2570.00	1030.00	4600	20231228	-70.61	859	20240311	57.39	3975	-65.99	20240105	859	57.39	20240311	4600	-70.61	20231228	859	57.39	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
139	20240603	150848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	71	2	5.55	423607799	303024	253.60	1328	1495	1302	1664	896	1280	1397.96	0.36	0	35329	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	212	-0.53	1.31	12	1.93	-2570.00	1030.00	4600	20231228	-70.63	859	20240311	57.28	3975	-66.01	20240105	859	57.28	20240311	4600	-70.63	20231228	859	57.28	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
140	20240603	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1341	61	2	4.77	412187285	294526	246.49	1328	1495	1302	1664	896	1280	1399.52	0.36	0	32242	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	210	-0.52	1.30	12	1.88	-2570.00	1030.00	4600	20231228	-70.85	859	20240311	56.11	3975	-66.26	20240105	859	56.11	20240311	4600	-70.85	20231228	859	56.11	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
141	20240603	130848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1380	100	2	7.81	360093674	256504	214.67	1328	1495	1302	1664	896	1280	1403.89	0.36	0	33626	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	216	-0.54	1.34	12	1.64	-2570.00	1030.00	4600	20231228	-70.00	859	20240311	60.65	3975	-65.28	20240105	859	60.65	20240311	4600	-70.00	20231228	859	60.65	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
142	20240603	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1350	70	2	5.47	333888906	237224	198.54	1328	1495	1302	1664	896	1280	1407.52	0.36	0	23104	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	212	-0.53	1.31	12	1.51	-2570.00	1030.00	4600	20231228	-70.65	859	20240311	57.16	3975	-66.04	20240105	859	57.16	20240311	4600	-70.65	20231228	859	57.16	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
143	20240603	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1334	54	2	4.22	321723827	228100	190.90	1328	1495	1302	1664	896	1280	1410.49	0.36	0	17923	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	209	-0.52	1.30	12	1.45	-2570.00	1030.00	4600	20231228	-71.00	859	20240311	55.30	3975	-66.44	20240105	859	55.30	20240311	4600	-71.00	20231228	859	55.30	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
144	20240603	100837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1407	127	2	9.92	275302088	194012	162.37	1328	1495	1302	1664	896	1280	1419.05	0.36	0	23554	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	221	-0.55	1.37	12	1.24	-2570.00	1030.00	4600	20231228	-69.41	859	20240311	63.80	3975	-64.60	20240105	859	63.80	20240311	4600	-69.41	20231228	859	63.80	20240311	0.00	N	227100	500	78 억		56232	N	N	0	N	00	N
145	20240603	090838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1372	92	2	7.19	34031044	25489	21.33	1328	1429	1302	1664	896	1280	1335.29	0.36	0	2662	1346	1312	1271	1237	1196	1330	1255	78	384	500	840	1	1	15680614	215	-0.53	1.33	12	0.16	-2570.00	1030.00	4600	20231228	-70.17	859	20240311	59.72	3975	-65.48	20240105	859	59.72	20240311	4600	-70.17	20231228	859	59.72	20240311	0.00	N	227100	500	78 억		56232	Y	N	0	N	00	N