KissMeData/092130/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	160737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	50	2	0.39	33504220	2615	35.20	12870	12870	12760	16620	8960	12790	12812.29	7.38	0	-410	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1546	13.17	3.40	12	0.02	975.00	3776.00	16090	20230622	-20.20	12750	20240627	0.71	14000	-8.29	20240108	12750	0.71	20240627	15940	-19.45	20230704	12750	0.71	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
3	20240628	150749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	50	2	0.39	32952620	2572	34.62	12870	12870	12760	16620	8960	12790	12812.06	7.38	0	-377	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1546	13.17	3.40	12	0.02	975.00	3776.00	16090	20230622	-20.20	12750	20240627	0.71	14000	-8.29	20240108	12750	0.71	20240627	15940	-19.45	20230704	12750	0.71	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
4	20240628	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	60	2	0.47	27124230	2118	28.51	12870	12870	12760	16620	8960	12790	12806.53	7.38	0	-299	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1548	13.18	3.40	12	0.02	975.00	3776.00	16090	20230622	-20.14	12750	20240627	0.78	14000	-8.21	20240108	12750	0.78	20240627	15940	-19.39	20230704	12750	0.78	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
5	20240628	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	60	2	0.47	23115490	1806	24.31	12870	12870	12760	16620	8960	12790	12799.27	7.38	0	-280	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1548	13.18	3.40	12	0.01	975.00	3776.00	16090	20230622	-20.14	12750	20240627	0.78	14000	-8.21	20240108	12750	0.78	20240627	15940	-19.39	20230704	12750	0.78	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
6	20240628	120747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	0	3	0.00	14897440	1165	15.68	12870	12870	12760	16620	8960	12790	12787.50	7.38	0	-188	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1540	13.12	3.39	12	0.01	975.00	3776.00	16090	20230622	-20.51	12750	20240627	0.31	14000	-8.64	20240108	12750	0.31	20240627	15940	-19.76	20230704	12750	0.31	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
7	20240628	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	10	2	0.08	11354100	888	11.95	12870	12870	12760	16620	8960	12790	12786.15	7.38	0	-159	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1542	13.13	3.39	12	0.01	975.00	3776.00	16090	20230622	-20.45	12750	20240627	0.39	14000	-8.57	20240108	12750	0.39	20240627	15940	-19.70	20230704	12750	0.39	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
8	20240628	100731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-10	5	-0.08	9130110	714	9.61	12870	12870	12760	16620	8960	12790	12787.27	7.38	0	-139	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1539	13.11	3.38	12	0.01	975.00	3776.00	16090	20230622	-20.57	12750	20240627	0.24	14000	-8.71	20240108	12750	0.24	20240627	15940	-19.82	20230704	12750	0.24	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
9	20240628	090733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	10	2	0.08	385020	30	0.40	12870	12870	12800	16620	8960	12790	12834.00	7.38	0	-13	12950	12870	12810	12730	12670	12840	12700	61	3830	500	9200	10	1	12043600	1542	13.13	3.39	12	0.00	975.00	3776.00	16090	20230622	-20.45	12750	20240627	0.39	14000	-8.57	20240108	12750	0.39	20240627	15940	-19.70	20230704	12750	0.39	20240627	0.10	N	092130	500	61 억		888838	N	N	0	N	00	N
10	20240627	160727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12790	-90	5	-0.70	94970500	7429	141.96	12890	12890	12750	16740	9020	12880	12783.75	7.39	0	-1119	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1540	13.12	3.39	12	0.06	975.00	3776.00	16090	20230622	-20.51	12750	20240627	0.31	14000	-8.64	20240108	12750	0.31	20240627	16060	-20.36	20230627	12750	0.31	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
11	20240627	150734	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12790	-90	5	-0.70	89222850	6980	133.38	12890	12890	12750	16740	9020	12880	12782.64	7.39	0	-1027	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1540	13.12	3.39	12	0.06	975.00	3776.00	16090	20230622	-20.51	12750	20240627	0.31	14000	-8.64	20240108	12750	0.31	20240627	16060	-20.36	20230627	12750	0.31	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
12	20240627	140731	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12800	-80	5	-0.62	83601040	6540	124.98	12890	12890	12750	16740	9020	12880	12783.03	7.39	0	-995	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1542	13.13	3.39	12	0.05	975.00	3776.00	16090	20230622	-20.45	12750	20240627	0.39	14000	-8.57	20240108	12750	0.39	20240627	16060	-20.30	20230627	12750	0.39	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
13	20240627	130730	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12810	-70	5	-0.54	75071820	5874	112.25	12890	12890	12750	16740	9020	12880	12780.36	7.39	0	-1003	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1543	13.14	3.39	12	0.05	975.00	3776.00	16090	20230622	-20.39	12750	20240627	0.47	14000	-8.50	20240108	12750	0.47	20240627	16060	-20.24	20230627	12750	0.47	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
14	20240627	120733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12830	-50	5	-0.39	73107970	5721	109.33	12890	12890	12750	16740	9020	12880	12778.88	7.39	0	-1002	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1545	13.16	3.40	12	0.05	975.00	3776.00	16090	20230622	-20.26	12750	20240627	0.63	14000	-8.36	20240108	12750	0.63	20240627	16060	-20.11	20230627	12750	0.63	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
15	20240627	110733	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12770	-110	5	-0.85	61326300	4802	91.76	12890	12890	12750	16740	9020	12880	12770.99	7.39	0	-664	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1538	13.10	3.38	12	0.04	975.00	3776.00	16090	20230622	-20.63	12750	20240627	0.16	14000	-8.79	20240108	12750	0.16	20240627	16060	-20.49	20230627	12750	0.16	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
16	20240627	100732	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12790	-90	5	-0.70	50706220	3971	75.88	12890	12890	12750	16740	9020	12880	12769.13	7.39	0	-576	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1540	13.12	3.39	12	0.03	975.00	3776.00	16090	20230622	-20.51	12750	20240627	0.31	14000	-8.64	20240108	12750	0.31	20240627	16060	-20.36	20230627	12750	0.31	20240627	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
17	20240627	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	-70	5	-0.54	6212670	485	9.27	12890	12890	12770	16740	9020	12880	12809.63	7.39	0	-203	12980	12930	12850	12800	12720	12955	12825	61	3860	500	9270	10	1	12043600	1543	13.14	3.39	12	0.00	975.00	3776.00	16090	20230622	-20.39	12760	20240624	0.39	14000	-8.50	20240108	12760	0.39	20240624	16060	-20.24	20230627	12760	0.39	20240624	0.10	N	092130	500	61 억		889957	N	N	0	N	00	N
18	20240626	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-20	5	-0.16	67107670	5233	116.63	12850	12900	12770	16770	9030	12900	12823.92	7.39	0	-632	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1551	13.21	3.41	12	0.04	975.00	3776.00	16090	20230622	-19.95	12760	20240624	0.94	14000	-8.00	20240108	12760	0.94	20240624	16060	-19.80	20230627	12760	0.94	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
19	20240626	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12820	-80	5	-0.62	64274240	5013	111.72	12850	12900	12770	16770	9030	12900	12821.51	7.39	0	-603	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1544	13.15	3.40	12	0.04	975.00	3776.00	16090	20230622	-20.32	12760	20240624	0.47	14000	-8.43	20240108	12760	0.47	20240624	16060	-20.17	20230627	12760	0.47	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
20	20240626	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-60	5	-0.47	59680900	4655	103.74	12850	12900	12770	16770	9030	12900	12820.82	7.39	0	-557	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1546	13.17	3.40	12	0.04	975.00	3776.00	16090	20230622	-20.20	12760	20240624	0.63	14000	-8.29	20240108	12760	0.63	20240624	16060	-20.05	20230627	12760	0.63	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
21	20240626	130731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-70	5	-0.54	47488160	3705	82.57	12850	12900	12770	16770	9030	12900	12817.32	7.39	0	-452	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1545	13.16	3.40	12	0.03	975.00	3776.00	16090	20230622	-20.26	12760	20240624	0.55	14000	-8.36	20240108	12760	0.55	20240624	16060	-20.11	20230627	12760	0.55	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
22	20240626	120730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-70	5	-0.54	46577400	3634	80.99	12850	12900	12770	16770	9030	12900	12817.12	7.39	0	-451	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1545	13.16	3.40	12	0.03	975.00	3776.00	16090	20230622	-20.26	12760	20240624	0.55	14000	-8.36	20240108	12760	0.55	20240624	16060	-20.11	20230627	12760	0.55	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
23	20240626	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-100	5	-0.78	24587930	1915	42.68	12850	12900	12800	16770	9030	12900	12839.65	7.39	0	-192	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1542	13.13	3.39	12	0.02	975.00	3776.00	16090	20230622	-20.45	12760	20240624	0.31	14000	-8.57	20240108	12760	0.31	20240624	16060	-20.30	20230627	12760	0.31	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
24	20240626	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-50	5	-0.39	11011100	856	19.08	12850	12900	12850	16770	9030	12900	12863.43	7.39	0	-105	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1548	13.18	3.40	12	0.01	975.00	3776.00	16090	20230622	-20.14	12760	20240624	0.71	14000	-8.21	20240108	12760	0.71	20240624	16060	-19.99	20230627	12760	0.71	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
25	20240626	090731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-20	5	-0.16	2005030	156	3.48	12850	12900	12850	16770	9030	12900	12852.76	7.39	0	-23	12973	12936	12863	12826	12753	12955	12845	61	3870	500	9280	10	1	12043600	1551	13.21	3.41	12	0.00	975.00	3776.00	16090	20230622	-19.95	12760	20240624	0.94	14000	-8.00	20240108	12760	0.94	20240624	16060	-19.80	20230627	12760	0.94	20240624	0.09	N	092130	500	61 억		890589	N	N	0	N	00	N
26	20240625	160729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	0	3	0.00	57532920	4487	35.09	12900	12900	12790	16770	9030	12900	12822.14	7.40	0	-583	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1554	13.23	3.42	12	0.04	975.00	3776.00	16090	20230622	-19.83	12760	20240624	1.10	14000	-7.86	20240108	12760	1.10	20240624	16060	-19.68	20230627	12760	1.10	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
27	20240625	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-70	5	-0.54	53829440	4199	32.84	12900	12900	12790	16770	9030	12900	12819.59	7.40	0	-536	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1545	13.16	3.40	12	0.03	975.00	3776.00	16090	20230622	-20.26	12760	20240624	0.55	14000	-8.36	20240108	12760	0.55	20240624	16060	-20.11	20230627	12760	0.55	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
28	20240625	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-70	5	-0.54	49697750	3877	30.32	12900	12900	12790	16770	9030	12900	12818.61	7.40	0	-497	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1545	13.16	3.40	12	0.03	975.00	3776.00	16090	20230622	-20.26	12760	20240624	0.55	14000	-8.36	20240108	12760	0.55	20240624	16060	-20.11	20230627	12760	0.55	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
29	20240625	130730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-70	5	-0.54	39219290	3058	23.92	12900	12900	12790	16770	9030	12900	12825.14	7.40	0	-392	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1545	13.16	3.40	12	0.03	975.00	3776.00	16090	20230622	-20.26	12760	20240624	0.55	14000	-8.36	20240108	12760	0.55	20240624	16060	-20.11	20230627	12760	0.55	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
30	20240625	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-60	5	-0.47	22695350	1768	13.83	12900	12900	12820	16770	9030	12900	12836.74	7.40	0	-243	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1546	13.17	3.40	12	0.01	975.00	3776.00	16090	20230622	-20.20	12760	20240624	0.63	14000	-8.29	20240108	12760	0.63	20240624	16060	-20.05	20230627	12760	0.63	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
31	20240625	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-70	5	-0.54	15730740	1225	9.58	12900	12900	12820	16770	9030	12900	12841.42	7.40	0	-177	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1545	13.16	3.40	12	0.01	975.00	3776.00	16090	20230622	-20.26	12760	20240624	0.55	14000	-8.36	20240108	12760	0.55	20240624	16060	-20.11	20230627	12760	0.55	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
32	20240625	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-30	5	-0.23	8863800	690	5.40	12900	12900	12820	16770	9030	12900	12846.09	7.40	0	-120	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1550	13.20	3.41	12	0.01	975.00	3776.00	16090	20230622	-20.01	12760	20240624	0.86	14000	-8.07	20240108	12760	0.86	20240624	16060	-19.86	20230627	12760	0.86	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
33	20240625	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-60	5	-0.47	939320	73	0.57	12900	12900	12840	16770	9030	12900	12867.40	7.40	0	-42	13060	12980	12870	12790	12680	12925	12735	61	3870	500	9280	10	1	12043600	1546	13.17	3.40	12	0.00	975.00	3776.00	16090	20230622	-20.20	12760	20240624	0.63	14000	-8.29	20240108	12760	0.63	20240624	16060	-20.05	20230627	12760	0.63	20240624	0.09	N	092130	500	61 억		891172	N	N	0	N	00	N
34	20240624	160726	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12900	-40	5	-0.31	163953610	12786	571.57	12940	12950	12760	16820	9060	12940	12822.89	7.40	0	-354	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1554	13.23	3.42	12	0.11	975.00	3776.00	16090	20230616	-19.83	12760	20240624	1.10	14000	-7.86	20240108	12760	1.10	20240624	16060	-19.68	20230627	12760	1.10	20240624	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
35	20240624	150727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12840	-100	5	-0.77	160682650	12532	560.21	12940	12950	12760	16820	9060	12940	12821.79	7.40	0	-346	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1546	13.17	3.40	12	0.10	975.00	3776.00	16090	20230616	-20.20	12760	20240624	0.63	14000	-8.29	20240108	12760	0.63	20240624	16060	-20.05	20230627	12760	0.63	20240624	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
36	20240624	140728	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12790	-150	5	-1.16	158094100	12330	551.18	12940	12950	12760	16820	9060	12940	12821.91	7.40	0	-346	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1540	13.12	3.39	12	0.10	975.00	3776.00	16090	20230616	-20.51	12760	20240624	0.24	14000	-8.64	20240108	12760	0.24	20240624	16060	-20.36	20230627	12760	0.24	20240624	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
37	20240624	130725	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12840	-100	5	-0.77	146559060	11429	510.91	12940	12950	12760	16820	9060	12940	12823.44	7.40	0	-346	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1546	13.17	3.40	12	0.09	975.00	3776.00	16090	20230616	-20.20	12760	20240624	0.63	14000	-8.29	20240108	12760	0.63	20240624	16060	-20.05	20230627	12760	0.63	20240624	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
38	20240624	120727	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12770	-170	5	-1.31	122894250	9577	428.12	12940	12950	12760	16820	9060	12940	12832.23	7.40	0	-229	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1538	13.10	3.38	12	0.08	975.00	3776.00	16090	20230616	-20.63	12760	20240624	0.08	14000	-8.79	20240108	12760	0.08	20240624	16060	-20.49	20230627	12760	0.08	20240624	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
39	20240624	110729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-100	5	-0.77	69109960	5377	240.37	12940	12950	12780	16820	9060	12940	12852.88	7.40	0	-196	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1546	13.17	3.40	12	0.04	975.00	3776.00	16090	20230616	-20.20	12770	20240610	0.55	14000	-8.29	20240108	12770	0.55	20240610	16060	-20.05	20230627	12770	0.55	20240610	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
40	20240624	100726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-30	5	-0.23	7135620	552	24.68	12940	12940	12910	16820	9060	12940	12926.85	7.40	0	-127	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1555	13.24	3.42	12	0.00	975.00	3776.00	16090	20230616	-19.76	12770	20240610	1.10	14000	-7.79	20240108	12770	1.10	20240610	16060	-19.61	20230627	12770	1.10	20240610	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
41	20240624	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-20	5	-0.15	1216270	94	4.20	12940	12940	12920	16820	9060	12940	12939.04	7.40	0	-70	13080	13010	12960	12890	12840	12985	12865	61	3880	500	9310	10	1	12043600	1556	13.25	3.42	12	0.00	975.00	3776.00	16090	20230616	-19.70	12770	20240610	1.17	14000	-7.71	20240108	12770	1.17	20240610	16060	-19.55	20230627	12770	1.17	20240610	0.09	N	092130	500	61 억		891526	N	N	0	N	00	N
42	20240621	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-90	5	-0.69	28970750	2237	62.94	13030	13030	12910	16930	9130	13030	12950.72	7.40	0	-192	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	16150	20230615	-19.88	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16090	-19.58	20230622	12770	1.33	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
43	20240621	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-80	5	-0.61	28388680	2192	61.68	13030	13030	12910	16930	9130	13030	12951.04	7.40	0	-172	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1560	13.28	3.43	12	0.02	975.00	3776.00	16150	20230615	-19.81	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16090	-19.52	20230622	12770	1.41	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
44	20240621	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-120	5	-0.92	26668620	2059	57.93	13030	13030	12910	16930	9130	13030	12952.22	7.40	0	-154	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1555	13.24	3.42	12	0.02	975.00	3776.00	16150	20230615	-20.06	12770	20240610	1.10	14000	-7.79	20240108	12770	1.10	20240610	16090	-19.76	20230622	12770	1.10	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
45	20240621	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-60	5	-0.46	15768860	1216	34.21	13030	13030	12910	16930	9130	13030	12967.81	7.40	0	-119	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16150	20230615	-19.69	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16090	-19.39	20230622	12770	1.57	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
46	20240621	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-60	5	-0.46	11686910	901	25.35	13030	13030	12910	16930	9130	13030	12971.04	7.40	0	-114	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16150	20230615	-19.69	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16090	-19.39	20230622	12770	1.57	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
47	20240621	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-60	5	-0.46	10441830	805	22.65	13030	13030	12910	16930	9130	13030	12971.22	7.40	0	-114	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16150	20230615	-19.69	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16090	-19.39	20230622	12770	1.57	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
48	20240621	100702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-40	5	-0.31	8065040	622	17.50	13030	13030	12910	16930	9130	13030	12966.30	7.40	0	-49	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1564	13.32	3.44	12	0.01	975.00	3776.00	16150	20230615	-19.57	12770	20240610	1.72	14000	-7.21	20240108	12770	1.72	20240610	16090	-19.27	20230622	12770	1.72	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
49	20240621	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	0	3	0.00	52120	4	0.11	13030	13030	13030	16930	9130	13030	13030.00	7.40	0	0	13230	13130	12990	12890	12750	13060	12820	61	3900	500	9380	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16150	20230615	-19.32	12770	20240610	2.04	14000	-6.93	20240108	12770	2.04	20240610	16090	-19.02	20230622	12770	2.04	20240610	0.09	N	092130	500	61 억		891718	N	N	0	N	00	N
50	20240620	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	46109590	3554	55.84	13090	13090	12850	16950	9130	13040	12973.98	7.40	0	20	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.03	975.00	3776.00	16150	20230615	-19.32	12770	20240610	2.04	14000	-6.93	20240108	12770	2.04	20240610	16090	-19.02	20230622	12770	2.04	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
51	20240620	150701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-20	5	-0.15	42463070	3274	51.44	13090	13090	12850	16950	9130	13040	12969.78	7.40	0	65	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1568	13.35	3.45	12	0.03	975.00	3776.00	16150	20230615	-19.38	12770	20240610	1.96	14000	-7.00	20240108	12770	1.96	20240610	16090	-19.08	20230622	12770	1.96	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
52	20240620	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-50	5	-0.38	39309780	3031	47.62	13090	13090	12850	16950	9130	13040	12969.24	7.40	0	65	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1564	13.32	3.44	12	0.03	975.00	3776.00	16150	20230615	-19.57	12770	20240610	1.72	14000	-7.21	20240108	12770	1.72	20240610	16090	-19.27	20230622	12770	1.72	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
53	20240620	130701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	30986910	2391	37.56	13090	13090	12850	16950	9130	13040	12959.81	7.40	0	65	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	16150	20230615	-19.32	12770	20240610	2.04	14000	-6.93	20240108	12770	2.04	20240610	16090	-19.02	20230622	12770	2.04	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
54	20240620	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-20	5	-0.15	30048650	2319	36.43	13090	13090	12850	16950	9130	13040	12957.59	7.40	0	66	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1568	13.35	3.45	12	0.02	975.00	3776.00	16150	20230615	-19.38	12770	20240610	1.96	14000	-7.00	20240108	12770	1.96	20240610	16090	-19.08	20230622	12770	1.96	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
55	20240620	110703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-40	5	-0.31	27613460	2132	33.50	13090	13090	12850	16950	9130	13040	12951.90	7.40	0	66	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1566	13.33	3.44	12	0.02	975.00	3776.00	16150	20230615	-19.50	12770	20240610	1.80	14000	-7.14	20240108	12770	1.80	20240610	16090	-19.20	20230622	12770	1.80	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
56	20240620	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-80	5	-0.61	27081770	2091	32.85	13090	13090	12850	16950	9130	13040	12951.59	7.40	0	67	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16150	20230615	-19.75	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16090	-19.45	20230622	12770	1.49	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
57	20240620	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	586910	45	0.71	13090	13090	13040	16950	9130	13040	13042.44	7.40	0	-3	13213	13126	13003	12916	12793	13170	12960	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.00	975.00	3776.00	16150	20230615	-19.26	12770	20240610	2.11	14000	-6.86	20240108	12770	2.11	20240610	16090	-18.96	20230622	12770	2.11	20240610	0.09	N	092130	500	61 억		891698	N	N	0	N	00	N
58	20240619	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	30	2	0.23	82789560	6365	106.80	12880	13090	12880	16910	9110	13010	13006.95	7.41	0	-159	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	16150	20230615	-19.26	12770	20240610	2.11	14000	-6.86	20240108	12770	2.11	20240610	16090	-18.96	20230622	12770	2.11	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
59	20240619	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	30	2	0.23	82047510	6308	105.84	12880	13090	12880	16910	9110	13010	13006.90	7.41	0	-138	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1570	13.37	3.45	12	0.05	975.00	3776.00	16150	20230615	-19.26	12770	20240610	2.11	14000	-6.86	20240108	12770	2.11	20240610	16090	-18.96	20230622	12770	2.11	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
60	20240619	140703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-30	5	-0.23	79397070	6104	102.42	12880	13090	12880	16910	9110	13010	13007.38	7.41	0	-133	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1563	13.31	3.44	12	0.05	975.00	3776.00	16150	20230615	-19.63	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16090	-19.33	20230622	12770	1.64	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
61	20240619	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-30	5	-0.23	78968730	6071	101.86	12880	13090	12880	16910	9110	13010	13007.53	7.41	0	-133	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1563	13.31	3.44	12	0.05	975.00	3776.00	16150	20230615	-19.63	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16090	-19.33	20230622	12770	1.64	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
62	20240619	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-30	5	-0.23	67966890	5222	87.62	12880	13090	12880	16910	9110	13010	13015.49	7.41	0	-158	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1563	13.31	3.44	12	0.04	975.00	3776.00	16150	20230615	-19.63	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16090	-19.33	20230622	12770	1.64	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
63	20240619	110658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	30	2	0.23	60024860	4610	77.35	12880	13090	12880	16910	9110	13010	13020.58	7.41	0	-158	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1570	13.37	3.45	12	0.04	975.00	3776.00	16150	20230615	-19.26	12770	20240610	2.11	14000	-6.86	20240108	12770	2.11	20240610	16090	-18.96	20230622	12770	2.11	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
64	20240619	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	30	2	0.23	43406830	3337	55.99	12880	13090	12880	16910	9110	13010	13007.74	7.41	0	-142	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16150	20230615	-19.26	12770	20240610	2.11	14000	-6.86	20240108	12770	2.11	20240610	16090	-18.96	20230622	12770	2.11	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
65	20240619	090707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	20	2	0.15	2012000	156	2.62	12880	13090	12880	16910	9110	13010	12897.44	7.41	0	-19	13130	13070	12960	12900	12790	13100	12930	61	3900	500	9360	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16150	20230615	-19.32	12770	20240610	2.04	14000	-6.93	20240108	12770	2.04	20240610	16090	-19.02	20230622	12770	2.04	20240610	0.09	N	092130	500	61 억		891857	N	N	0	N	00	N
66	20240618	160654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	70	2	0.54	77068450	5960	121.34	12930	13020	12850	16820	9060	12940	12930.95	7.41	0	-307	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1567	13.34	3.45	12	0.05	975.00	3776.00	16200	20230612	-19.69	12770	20240610	1.88	14000	-7.07	20240108	12770	1.88	20240610	16090	-19.14	20230622	12770	1.88	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
67	20240618	150652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	60	2	0.46	76886500	5946	121.05	12930	13020	12850	16820	9060	12940	12930.79	7.41	0	-306	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1566	13.33	3.44	12	0.05	975.00	3776.00	16200	20230612	-19.75	12770	20240610	1.80	14000	-7.14	20240108	12770	1.80	20240610	16090	-19.20	20230622	12770	1.80	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
68	20240618	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	0	3	0.00	56930220	4409	89.76	12930	12950	12850	16820	9060	12940	12912.27	7.41	0	-212	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1558	13.27	3.43	12	0.04	975.00	3776.00	16200	20230612	-20.12	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16090	-19.58	20230622	12770	1.33	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
69	20240618	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-30	5	-0.23	40897110	3169	64.52	12930	12940	12850	16820	9060	12940	12905.37	7.41	0	-166	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	16200	20230612	-20.31	12770	20240610	1.10	14000	-7.79	20240108	12770	1.10	20240610	16090	-19.76	20230622	12770	1.10	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
70	20240618	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-10	5	-0.08	31511820	2441	49.69	12930	12940	12850	16820	9060	12940	12909.39	7.41	0	-165	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1557	13.26	3.42	12	0.02	975.00	3776.00	16200	20230612	-20.19	12770	20240610	1.25	14000	-7.64	20240108	12770	1.25	20240610	16090	-19.64	20230622	12770	1.25	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
71	20240618	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-20	5	-0.15	24417570	1892	38.52	12930	12940	12850	16820	9060	12940	12905.69	7.41	0	-147	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1556	13.25	3.42	12	0.02	975.00	3776.00	16200	20230612	-20.25	12770	20240610	1.17	14000	-7.71	20240108	12770	1.17	20240610	16090	-19.70	20230622	12770	1.17	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
72	20240618	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-20	5	-0.15	13565730	1052	21.42	12930	12930	12850	16820	9060	12940	12895.18	7.41	0	-59	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1556	13.25	3.42	12	0.01	975.00	3776.00	16200	20230612	-20.25	12770	20240610	1.17	14000	-7.71	20240108	12770	1.17	20240610	16090	-19.70	20230622	12770	1.17	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
73	20240618	090702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12850	-90	5	-0.70	5746330	445	9.06	12930	12930	12850	16820	9060	12940	12913.10	7.41	0	-39	13073	13006	12913	12846	12753	12960	12800	61	3880	500	9310	10	1	12043600	1548	13.18	3.40	12	0.00	975.00	3776.00	16200	20230612	-20.68	12770	20240610	0.63	14000	-8.21	20240108	12770	0.63	20240610	16090	-20.14	20230622	12770	0.63	20240610	0.09	N	092130	500	61 억		892164	N	N	0	N	00	N
74	20240617	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-40	5	-0.31	63515640	4912	114.50	12980	12980	12820	16870	9090	12980	12930.71	7.41	0	-224	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1558	13.27	3.43	12	0.04	975.00	3776.00	16200	20230612	-20.12	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16090	-19.58	20230622	12770	1.33	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
75	20240617	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-80	5	-0.62	62765700	4854	113.15	12980	12980	12820	16870	9090	12980	12930.72	7.41	0	-199	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1554	13.23	3.42	12	0.04	975.00	3776.00	16200	20230612	-20.37	12770	20240610	1.02	14000	-7.86	20240108	12770	1.02	20240610	16090	-19.83	20230622	12770	1.02	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
76	20240617	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12880	-100	5	-0.77	59163840	4575	106.64	12980	12980	12820	16870	9090	12980	12931.99	7.41	0	-160	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1551	13.21	3.41	12	0.04	975.00	3776.00	16200	20230612	-20.49	12770	20240610	0.86	14000	-8.00	20240108	12770	0.86	20240610	16090	-19.95	20230622	12770	0.86	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
77	20240617	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-10	5	-0.08	35385840	2731	63.66	12980	12980	12930	16870	9090	12980	12957.10	7.41	0	-162	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1562	13.30	3.43	12	0.02	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16090	-19.39	20230622	12770	1.57	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
78	20240617	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-10	5	-0.08	25363520	1957	45.62	12980	12980	12930	16870	9090	12980	12960.41	7.41	0	-116	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1562	13.30	3.43	12	0.02	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16090	-19.39	20230622	12770	1.57	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
79	20240617	110643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	0	3	0.00	15987330	1234	28.76	12980	12980	12930	16870	9090	12980	12955.70	7.41	0	-67	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	16200	20230612	-19.88	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16090	-19.33	20230622	12770	1.64	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
80	20240617	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	0	3	0.00	14417440	1113	25.94	12980	12980	12930	16870	9090	12980	12953.67	7.41	0	-67	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	16200	20230612	-19.88	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16090	-19.33	20230622	12770	1.64	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
81	20240617	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-40	5	-0.31	350200	27	0.63	12980	12980	12940	16870	9090	12980	12970.37	7.41	0	-12	13033	13006	12973	12946	12913	13010	12950	61	3890	500	9340	10	1	12043600	1558	13.27	3.43	12	0.00	975.00	3776.00	16200	20230612	-20.12	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16090	-19.58	20230622	12770	1.33	20240610	0.09	N	092130	500	61 억		892388	N	N	0	N	00	N
82	20240614	160550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	0	3	0.00	55451360	4279	173.87	12980	13000	12940	16870	9090	12980	12958.95	7.41	0	-373	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1563	13.31	3.44	12	0.04	975.00	3776.00	16200	20230612	-19.88	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16150	-19.63	20230615	12770	1.64	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
83	20240614	150553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	49508220	3821	155.26	12980	13000	12940	16870	9090	12980	12956.88	7.41	0	-281	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1560	13.28	3.43	12	0.03	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16150	-19.81	20230615	12770	1.41	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
84	20240614	140551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-20	5	-0.15	39278690	3032	123.20	12980	13000	12940	16870	9090	12980	12954.71	7.41	0	-228	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1561	13.29	3.43	12	0.03	975.00	3776.00	16200	20230612	-20.00	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16150	-19.75	20230615	12770	1.49	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
85	20240614	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	34779630	2685	109.10	12980	13000	12940	16870	9090	12980	12953.31	7.41	0	-228	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1560	13.28	3.43	12	0.02	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16150	-19.81	20230615	12770	1.41	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
86	20240614	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-10	5	-0.08	23382540	1805	73.34	12980	13000	12940	16870	9090	12980	12954.32	7.41	0	-227	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16150	-19.69	20230615	12770	1.57	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
87	20240614	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-20	5	-0.15	15793190	1219	49.53	12980	13000	12940	16870	9090	12980	12955.86	7.41	0	-142	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1561	13.29	3.43	12	0.01	975.00	3776.00	16200	20230612	-20.00	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16150	-19.75	20230615	12770	1.49	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
88	20240614	100635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-20	5	-0.15	8164420	630	25.60	12980	13000	12940	16870	9090	12980	12959.40	7.41	0	-84	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1561	13.29	3.43	12	0.01	975.00	3776.00	16200	20230612	-20.00	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16150	-19.75	20230615	12770	1.49	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
89	20240614	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-40	5	-0.31	2128150	164	6.66	12980	12980	12940	16870	9090	12980	12976.52	7.41	0	-18	13046	13012	12966	12932	12886	13030	12950	61	3890	500	9340	10	1	12043600	1558	13.27	3.43	12	0.00	975.00	3776.00	16200	20230612	-20.12	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16150	-19.88	20230615	12770	1.33	20240610	0.09	N	092130	500	61 억		892761	N	N	0	N	00	N
90	20240613	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	30	2	0.23	31885910	2461	33.44	12950	13000	12920	16830	9070	12950	12956.49	7.41	0	-8	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1563	13.31	3.44	12	0.02	975.00	3776.00	16200	20230612	-19.88	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16150	-19.63	20230615	12770	1.64	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
91	20240613	150641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	20	2	0.15	31016920	2394	32.53	12950	13000	12920	16830	9070	12950	12956.11	7.41	0	-2	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1562	13.30	3.43	12	0.02	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16150	-19.69	20230615	12770	1.57	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
92	20240613	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	0	3	0.00	30213160	2332	31.69	12950	13000	12920	16830	9070	12950	12955.90	7.41	0	-2	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1560	13.28	3.43	12	0.02	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16150	-19.81	20230615	12770	1.41	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
93	20240613	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	10	2	0.08	23446120	1810	24.60	12950	13000	12920	16830	9070	12950	12953.66	7.41	0	-2	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16200	20230612	-20.00	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16150	-19.75	20230615	12770	1.49	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
94	20240613	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	10	2	0.08	20892980	1613	21.92	12950	13000	12920	16830	9070	12950	12952.87	7.41	0	-2	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1561	13.29	3.43	12	0.01	975.00	3776.00	16200	20230612	-20.00	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16150	-19.75	20230615	12770	1.49	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
95	20240613	110631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	20	2	0.15	15227360	1176	15.98	12950	13000	12920	16830	9070	12950	12948.44	7.41	0	-2	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16150	-19.69	20230615	12770	1.57	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
96	20240613	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-10	5	-0.08	8556650	661	8.98	12950	13000	12920	16830	9070	12950	12945.01	7.41	0	-1	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1558	13.27	3.43	12	0.01	975.00	3776.00	16200	20230612	-20.12	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16150	-19.88	20230615	12770	1.33	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
97	20240613	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	0	3	0.00	466650	36	0.49	12950	13000	12950	16830	9070	12950	12962.50	7.41	0	0	13030	12990	12940	12900	12850	12965	12875	61	3880	500	9320	10	1	12043600	1560	13.28	3.43	12	0.00	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16150	-19.81	20230615	12770	1.41	20240610	0.09	N	092130	500	61 억		892769	N	N	0	N	00	N
98	20240612	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-20	5	-0.15	95244520	7359	221.66	12970	12980	12890	16860	9080	12970	12942.59	7.41	0	-167	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1560	13.28	3.43	12	0.06	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16200	-20.06	20230612	12770	1.41	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
99	20240612	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-20	5	-0.15	88109670	6808	205.06	12970	12980	12890	16860	9080	12970	12942.08	7.41	0	-137	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1560	13.28	3.43	12	0.06	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16200	-20.06	20230612	12770	1.41	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
100	20240612	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-30	5	-0.23	78919770	6098	183.67	12970	12980	12890	16860	9080	12970	12941.91	7.41	0	-122	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1558	13.27	3.43	12	0.05	975.00	3776.00	16200	20230612	-20.12	12770	20240610	1.33	14000	-7.57	20240108	12770	1.33	20240610	16200	-20.12	20230612	12770	1.33	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
101	20240612	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-20	5	-0.15	54053070	4172	125.66	12970	12980	12930	16860	9080	12970	12956.15	7.41	0	-67	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1560	13.28	3.43	12	0.03	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16200	-20.06	20230612	12770	1.41	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
102	20240612	120627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-40	5	-0.31	51773870	3996	120.36	12970	12980	12930	16860	9080	12970	12956.42	7.41	0	-67	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1557	13.26	3.42	12	0.03	975.00	3776.00	16200	20230612	-20.19	12770	20240610	1.25	14000	-7.64	20240108	12770	1.25	20240610	16200	-20.19	20230612	12770	1.25	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
103	20240612	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	10	2	0.08	35839580	2765	83.28	12970	12980	12940	16860	9080	12970	12961.87	7.41	0	-81	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1563	13.31	3.44	12	0.02	975.00	3776.00	16200	20230612	-19.88	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16200	-19.88	20230612	12770	1.64	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
104	20240612	100629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-20	5	-0.15	12885750	995	29.97	12970	12970	12940	16860	9080	12970	12950.50	7.41	0	-90	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1560	13.28	3.43	12	0.01	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16200	-20.06	20230612	12770	1.41	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
105	20240612	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	0	3	0.00	946660	73	2.20	12970	12970	12950	16860	9080	12970	12967.95	7.41	0	-13	13150	13060	13000	12910	12850	13030	12880	61	3890	500	9330	10	1	12043600	1562	13.30	3.43	12	0.00	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16200	-19.94	20230612	12770	1.57	20240610	0.09	N	092130	500	61 억		892936	N	N	0	N	00	N
106	20240610	160622	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12960	-190	5	-1.44	238208900	18522	136.11	12770	13130	12770	17090	9210	13150	12860.86	7.41	0	221	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1561	13.29	3.43	12	0.15	975.00	3776.00	16200	20230612	-20.00	12770	20240610	1.49	14000	-7.43	20240108	12770	1.49	20240610	16200	-20.00	20230612	12770	1.49	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
107	20240610	150630	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12990	-160	5	-1.22	226472960	17617	129.46	12770	13130	12770	17090	9210	13150	12855.36	7.41	0	382	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1564	13.32	3.44	12	0.15	975.00	3776.00	16200	20230612	-19.81	12770	20240610	1.72	14000	-7.21	20240108	12770	1.72	20240610	16200	-19.81	20230612	12770	1.72	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
108	20240610	140625	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12980	-170	5	-1.29	222319390	17297	127.11	12770	13130	12770	17090	9210	13150	12853.06	7.41	0	382	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1563	13.31	3.44	12	0.14	975.00	3776.00	16200	20230612	-19.88	12770	20240610	1.64	14000	-7.29	20240108	12770	1.64	20240610	16200	-19.88	20230612	12770	1.64	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
109	20240610	130623	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12970	-180	5	-1.37	210681490	16400	120.52	12770	13130	12770	17090	9210	13150	12846.43	7.41	0	387	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1562	13.30	3.43	12	0.14	975.00	3776.00	16200	20230612	-19.94	12770	20240610	1.57	14000	-7.36	20240108	12770	1.57	20240610	16200	-19.94	20230612	12770	1.57	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
110	20240610	120623	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13010	-140	5	-1.06	201076060	15660	115.08	12770	13130	12770	17090	9210	13150	12840.11	7.41	0	387	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1567	13.34	3.45	12	0.13	975.00	3776.00	16200	20230612	-19.69	12770	20240610	1.88	14000	-7.07	20240108	12770	1.88	20240610	16200	-19.69	20230612	12770	1.88	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
111	20240610	110627	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13020	-130	5	-0.99	195027230	15195	111.66	12770	13130	12770	17090	9210	13150	12834.96	7.41	0	389	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1568	13.35	3.45	12	0.13	975.00	3776.00	16200	20230612	-19.63	12770	20240610	1.96	14000	-7.00	20240108	12770	1.96	20240610	16200	-19.63	20230612	12770	1.96	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
112	20240610	100623	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12950	-200	5	-1.52	176365140	13755	101.08	12770	13130	12770	17090	9210	13150	12821.89	7.41	0	390	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1560	13.28	3.43	12	0.11	975.00	3776.00	16200	20230612	-20.06	12770	20240610	1.41	14000	-7.50	20240108	12770	1.41	20240610	16200	-20.06	20230612	12770	1.41	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
113	20240610	090629	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	13000	-150	5	-1.14	141449020	11061	81.28	12770	13130	12770	17090	9210	13150	12788.09	7.41	0	396	13390	13270	13130	13010	12870	13200	12940	61	3940	500	9460	10	1	12043600	1566	13.33	3.44	12	0.09	975.00	3776.00	16200	20230612	-19.75	12770	20240610	1.80	14000	-7.14	20240108	12770	1.80	20240610	16200	-19.75	20230612	12770	1.80	20240610	0.07	N	092130	500	61 억		892952	N	N	0	N	00	N
114	20240607	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-90	5	-0.68	177835230	13597	628.04	13240	13250	12990	17210	9270	13240	13078.95	7.41	0	238	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1584	13.49	3.48	12	0.11	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
115	20240607	150650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-140	5	-1.06	174931490	13376	617.83	13240	13250	12990	17210	9270	13240	13078.01	7.41	0	238	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1578	13.44	3.47	12	0.11	975.00	3776.00	16200	20230612	-19.14	12800	20240415	2.34	14000	-6.43	20240108	12800	2.34	20240415	16200	-19.14	20230612	12800	2.34	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
116	20240607	140645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-150	5	-1.13	154597180	11821	546.00	13240	13250	12990	17210	9270	13240	13078.18	7.41	0	486	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1577	13.43	3.47	12	0.10	975.00	3776.00	16200	20230612	-19.20	12800	20240415	2.27	14000	-6.50	20240108	12800	2.27	20240415	16200	-19.20	20230612	12800	2.27	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
117	20240607	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-200	5	-1.51	99466260	7591	350.62	13240	13250	13040	17210	9270	13240	13103.18	7.41	0	512	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1570	13.37	3.45	12	0.06	975.00	3776.00	16200	20230612	-19.51	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16200	-19.51	20230612	12800	1.88	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
118	20240607	120646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13210	-30	5	-0.23	24947440	1896	87.58	13240	13250	13100	17210	9270	13240	13157.93	7.41	0	151	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1591	13.55	3.50	12	0.02	975.00	3776.00	16200	20230612	-18.46	12800	20240415	3.20	14000	-5.64	20240108	12800	3.20	20240415	16200	-18.46	20230612	12800	3.20	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
119	20240607	110638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-50	5	-0.38	19182380	1459	67.39	13240	13250	13100	17210	9270	13240	13147.62	7.41	0	151	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1589	13.53	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.58	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16200	-18.58	20230612	12800	3.05	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
120	20240607	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	-50	5	-0.38	17625040	1341	61.94	13240	13250	13100	17210	9270	13240	13143.21	7.41	0	153	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1589	13.53	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.58	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16200	-18.58	20230612	12800	3.05	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
121	20240607	090643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	0	3	0.00	79450	6	0.28	13240	13250	13240	17210	9270	13240	13241.67	7.41	0	0	13293	13266	13213	13186	13133	13280	13200	61	3970	500	9530	10	1	12043600	1595	13.58	3.51	12	0.00	975.00	3776.00	16200	20230612	-18.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.07	N	092130	500	61 억		892714	N	N	0	N	00	N
122	20240605	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	60	2	0.46	28567160	2165	69.59	13200	13240	13160	17130	9230	13180	13194.99	7.41	0	-70	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1595	13.58	3.51	12	0.02	975.00	3776.00	16200	20230612	-18.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
123	20240605	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	0	3	0.00	25752880	1952	62.75	13200	13240	13160	17130	9230	13180	13193.07	7.41	0	-69	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1587	13.52	3.49	12	0.02	975.00	3776.00	16200	20230612	-18.64	12800	20240415	2.97	14000	-5.86	20240108	12800	2.97	20240415	16200	-18.64	20230612	12800	2.97	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
124	20240605	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	10	2	0.08	23749270	1800	57.86	13200	13240	13160	17130	9230	13180	13194.04	7.41	0	-69	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1589	13.53	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.58	12800	20240415	3.05	14000	-5.79	20240108	12800	3.05	20240415	16200	-18.58	20230612	12800	3.05	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
125	20240605	130642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-10	5	-0.08	22352070	1694	54.45	13200	13240	13160	17130	9230	13180	13194.85	7.41	0	-69	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1586	13.51	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.70	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16200	-18.70	20230612	12800	2.89	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
126	20240605	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	20	2	0.15	20507520	1554	49.95	13200	13240	13160	17130	9230	13180	13196.60	7.41	0	-69	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1590	13.54	3.50	12	0.01	975.00	3776.00	16200	20230612	-18.52	12800	20240415	3.12	14000	-5.71	20240108	12800	3.12	20240415	16200	-18.52	20230612	12800	3.12	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
127	20240605	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	40	2	0.30	16665940	1263	40.60	13200	13240	13160	17130	9230	13180	13195.52	7.41	0	-69	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1592	13.56	3.50	12	0.01	975.00	3776.00	16200	20230612	-18.40	12800	20240415	3.28	14000	-5.57	20240108	12800	3.28	20240415	16200	-18.40	20230612	12800	3.28	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
128	20240605	100641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	50	2	0.38	6469930	490	15.75	13200	13240	13160	17130	9230	13180	13203.94	7.41	0	-68	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1593	13.57	3.50	12	0.00	975.00	3776.00	16200	20230612	-18.33	12800	20240415	3.36	14000	-5.50	20240108	12800	3.36	20240415	16200	-18.33	20230612	12800	3.36	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
129	20240605	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	60	2	0.46	184980	14	0.45	13200	13240	13200	17130	9230	13180	13212.86	7.41	0	0	13300	13240	13180	13120	13060	13270	13150	61	3950	500	9480	10	1	12043600	1595	13.58	3.51	12	0.00	975.00	3776.00	16200	20230612	-18.27	12800	20240415	3.44	14000	-5.43	20240108	12800	3.44	20240415	16200	-18.27	20230612	12800	3.44	20240415	0.07	N	092130	500	61 억		892784	N	N	0	N	00	N
130	20240604	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	20	2	0.15	40975990	3111	117.00	13160	13240	13120	17100	9220	13160	13171.32	7.41	0	-2	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1587	13.52	3.49	12	0.03	975.00	3776.00	16200	20230612	-18.64	12800	20240415	2.97	14000	-5.86	20240108	12800	2.97	20240415	16200	-18.64	20230612	12800	2.97	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
131	20240604	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-10	5	-0.08	40606960	3083	115.95	13160	13240	13120	17100	9220	13160	13171.25	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1584	13.49	3.48	12	0.03	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
132	20240604	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-20	5	-0.15	37869560	2875	108.12	13160	13240	13120	17100	9220	13160	13172.02	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1583	13.48	3.48	12	0.02	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
133	20240604	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-10	5	-0.08	34805340	2642	99.36	13160	13240	13120	17100	9220	13160	13173.86	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1584	13.49	3.48	12	0.02	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
134	20240604	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-10	5	-0.08	29900480	2269	85.33	13160	13240	13120	17100	9220	13160	13177.82	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1584	13.49	3.48	12	0.02	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
135	20240604	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-10	5	-0.08	23522740	1784	67.09	13160	13240	13120	17100	9220	13160	13185.39	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1584	13.49	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.83	12800	20240415	2.73	14000	-6.07	20240108	12800	2.73	20240415	16200	-18.83	20230612	12800	2.73	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
136	20240604	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	40	2	0.30	17248140	1307	49.15	13160	13240	13160	17100	9220	13160	13196.74	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1590	13.54	3.50	12	0.01	975.00	3776.00	16200	20230612	-18.52	12800	20240415	3.12	14000	-5.71	20240108	12800	3.12	20240415	16200	-18.52	20230612	12800	3.12	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
137	20240604	090633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	0	3	0.00	13160	1	0.04	13160	13160	13160	17100	9220	13160	13160.00	7.41	0	0	13226	13192	13166	13132	13106	13180	13120	61	3940	500	9470	10	1	12043600	1585	13.50	3.49	12	0.00	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892785	N	N	0	N	00	N
138	20240603	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	20	2	0.15	34990370	2659	128.95	13170	13200	13140	17080	9200	13140	13159.22	7.41	0	229	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.02	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
139	20240603	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	20	2	0.15	33359040	2535	122.94	13170	13200	13140	17080	9200	13140	13159.38	7.41	0	230	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.02	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
140	20240603	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	20	2	0.15	24193200	1838	89.14	13170	13200	13140	17080	9200	13140	13162.79	7.41	0	70	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.02	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
141	20240603	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	20	2	0.15	19573900	1487	72.11	13170	13200	13140	17080	9200	13140	13163.35	7.41	0	69	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
142	20240603	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	0	3	0.00	18376230	1396	67.70	13170	13200	13140	17080	9200	13140	13163.49	7.41	0	26	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1583	13.48	3.48	12	0.01	975.00	3776.00	16200	20230612	-18.89	12800	20240415	2.66	14000	-6.14	20240108	12800	2.66	20240415	16200	-18.89	20230612	12800	2.66	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
143	20240603	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	20	2	0.15	16153900	1227	59.51	13170	13200	13140	17080	9200	13140	13165.36	7.41	0	10	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.77	12800	20240415	2.81	14000	-6.00	20240108	12800	2.81	20240415	16200	-18.77	20230612	12800	2.81	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
144	20240603	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	30	2	0.23	9518260	723	35.06	13170	13200	13150	17080	9200	13140	13164.95	7.41	0	10	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1586	13.51	3.49	12	0.01	975.00	3776.00	16200	20230612	-18.70	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16200	-18.70	20230612	12800	2.89	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N
145	20240603	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	30	2	0.23	131680	10	0.48	13170	13170	13150	17080	9200	13140	13168.00	7.41	0	1	13226	13182	13156	13112	13086	13175	13105	61	3940	500	9460	10	1	12043600	1586	13.51	3.49	12	0.00	975.00	3776.00	16200	20230612	-18.70	12800	20240415	2.89	14000	-5.93	20240108	12800	2.89	20240415	16200	-18.70	20230612	12800	2.89	20240415	0.08	N	092130	500	61 억		892556	N	N	0	N	00	N