KissMeData/199730/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	160952	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8840	60	2	0.68	66878520	7661	85.87	8710	8860	8650	11410	6150	8780	8729.69	0.59	0	-141	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	430	20.75	1.25	12	0.16	426.00	7082.00	21800	20230705	-59.45	8650	20240628	2.20	12850	-31.21	20240104	8650	2.20	20240628	21800	-59.45	20230705	8650	2.20	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
3	20240628	151005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8790	10	2	0.11	65540010	7509	84.16	8710	8860	8650	11410	6150	8780	8728.19	0.59	0	-69	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	428	20.63	1.24	12	0.15	426.00	7082.00	21800	20230705	-59.68	8650	20240628	1.62	12850	-31.60	20240104	8650	1.62	20240628	21800	-59.68	20230705	8650	1.62	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
4	20240628	141004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8820	40	2	0.46	56015020	6416	71.91	8710	8860	8690	11410	6150	8780	8730.52	0.59	0	-72	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	429	20.70	1.25	12	0.13	426.00	7082.00	21800	20230705	-59.54	8690	20240628	1.50	12850	-31.36	20240104	8690	1.50	20240628	21800	-59.54	20230705	8690	1.50	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
5	20240628	131003	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8830	50	2	0.57	52052640	5965	66.86	8710	8860	8690	11410	6150	8780	8726.34	0.59	0	1	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	430	20.73	1.25	12	0.12	426.00	7082.00	21800	20230705	-59.50	8690	20240628	1.61	12850	-31.28	20240104	8690	1.61	20240628	21800	-59.50	20230705	8690	1.61	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
6	20240628	121001	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8850	70	2	0.80	49798550	5710	64.00	8710	8860	8690	11410	6150	8780	8721.29	0.59	0	63	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	430	20.77	1.25	12	0.12	426.00	7082.00	21800	20230705	-59.40	8690	20240628	1.84	12850	-31.13	20240104	8690	1.84	20240628	21800	-59.40	20230705	8690	1.84	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
7	20240628	110945	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8840	60	2	0.68	46093180	5291	59.30	8710	8860	8690	11410	6150	8780	8711.62	0.59	0	66	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	430	20.75	1.25	12	0.11	426.00	7082.00	21800	20230705	-59.45	8690	20240628	1.73	12850	-31.21	20240104	8690	1.73	20240628	21800	-59.45	20230705	8690	1.73	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
8	20240628	100942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8860	80	2	0.91	45442200	5217	58.47	8710	8860	8690	11410	6150	8780	8710.41	0.59	0	80	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	431	20.80	1.25	12	0.11	426.00	7082.00	21800	20230705	-59.36	8690	20240628	1.96	12850	-31.05	20240104	8690	1.96	20240628	21800	-59.36	20230705	8690	1.96	20240628	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
9	20240628	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8760	-20	5	-0.23	14389150	1652	18.52	8710	8780	8710	11410	6150	8780	8710.14	0.59	0	141	9126	8952	8826	8652	8526	8890	8590	24	2630	500	5260	10	1	4864367	426	20.56	1.24	12	0.03	426.00	7082.00	21800	20230705	-59.82	8700	20240627	0.69	12850	-31.83	20240104	8700	0.69	20240627	21800	-59.82	20230705	8700	0.69	20240627	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
10	20240627	160937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8780	-40	5	-0.45	78164070	8920	179.51	8810	9000	8700	11460	6180	8820	8762.78	0.59	0	94	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	427	20.61	1.24	12	0.18	426.00	7082.00	21800	20230705	-59.72	8700	20240627	0.92	12850	-31.67	20240104	8700	0.92	20240627	21800	-59.72	20230705	8700	0.92	20240627	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
11	20240627	150944	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8780	-40	5	-0.45	76620560	8744	175.97	8810	9000	8700	11460	6180	8820	8762.64	0.59	0	149	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	427	20.61	1.24	12	0.18	426.00	7082.00	21800	20230705	-59.72	8700	20240627	0.92	12850	-31.67	20240104	8700	0.92	20240627	21800	-59.72	20230705	8700	0.92	20240627	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
12	20240627	140941	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8720	-100	5	-1.13	53932770	6143	123.63	8810	9000	8700	11460	6180	8820	8779.54	0.59	0	-224	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	424	20.47	1.23	12	0.13	426.00	7082.00	21800	20230705	-60.00	8700	20240627	0.23	12850	-32.14	20240104	8700	0.23	20240627	21800	-60.00	20230705	8700	0.23	20240627	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
13	20240627	130940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	40	2	0.45	16004310	1801	36.24	8810	9000	8800	11460	6180	8820	8886.38	0.59	0	-419	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	431	20.80	1.25	12	0.04	426.00	7082.00	21800	20230705	-59.36	8710	20240625	1.72	12850	-31.05	20240104	8710	1.72	20240625	21800	-59.36	20230705	8710	1.72	20240625	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
14	20240627	120943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	70	2	0.79	15659760	1762	35.46	8810	9000	8800	11460	6180	8820	8887.53	0.59	0	-425	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	432	20.87	1.26	12	0.04	426.00	7082.00	21800	20230705	-59.22	8710	20240625	2.07	12850	-30.82	20240104	8710	2.07	20240625	21800	-59.22	20230705	8710	2.07	20240625	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
15	20240627	110942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	90	2	1.02	13627880	1532	30.83	8810	9000	8800	11460	6180	8820	8895.53	0.59	0	-427	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	433	20.92	1.26	12	0.03	426.00	7082.00	21800	20230705	-59.13	8710	20240625	2.30	12850	-30.66	20240104	8710	2.30	20240625	21800	-59.13	20230705	8710	2.30	20240625	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
16	20240627	100942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8980	160	2	1.81	9569960	1078	21.69	8810	8990	8800	11460	6180	8820	8877.57	0.59	0	-303	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	437	21.08	1.27	12	0.02	426.00	7082.00	21800	20230705	-58.81	8710	20240625	3.10	12850	-30.12	20240104	8710	3.10	20240625	21800	-58.81	20230705	8710	3.10	20240625	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
17	20240627	090942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8860	40	2	0.45	775790	88	1.77	8810	8860	8810	11460	6180	8820	8815.75	0.59	0	0	9013	8916	8833	8736	8653	8875	8695	24	2640	500	5290	10	1	4864367	431	20.80	1.25	12	0.00	426.00	7082.00	21800	20230705	-59.36	8710	20240625	1.72	12850	-31.05	20240104	8710	1.72	20240625	21800	-59.36	20230705	8710	1.72	20240625	2.44	N	199730	500	24 억		28773	N	N	0	N	00	N
18	20240626	160938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8820	-60	5	-0.68	42990230	4857	53.23	8930	8930	8750	11540	6220	8880	8851.51	0.60	0	-226	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	429	20.70	1.25	12	0.10	426.00	7082.00	21800	20230705	-59.54	8710	20240625	1.26	12850	-31.36	20240104	8710	1.26	20240625	21800	-59.54	20230705	8710	1.26	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
19	20240626	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8800	-80	5	-0.90	38540330	4352	47.70	8930	8930	8750	11540	6220	8880	8855.77	0.60	0	-211	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	428	20.66	1.24	12	0.09	426.00	7082.00	21800	20230705	-59.63	8710	20240625	1.03	12850	-31.52	20240104	8710	1.03	20240625	21800	-59.63	20230705	8710	1.03	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
20	20240626	140939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	-30	5	-0.34	22822530	2567	28.13	8930	8930	8840	11540	6220	8880	8890.74	0.60	0	-201	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	430	20.77	1.25	12	0.05	426.00	7082.00	21800	20230705	-59.40	8710	20240625	1.61	12850	-31.13	20240104	8710	1.61	20240625	21800	-59.40	20230705	8710	1.61	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
21	20240626	130941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	-10	5	-0.11	19544450	2197	24.08	8930	8930	8840	11540	6220	8880	8895.97	0.60	0	-115	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	431	20.82	1.25	12	0.05	426.00	7082.00	21800	20230705	-59.31	8710	20240625	1.84	12850	-30.97	20240104	8710	1.84	20240625	21800	-59.31	20230705	8710	1.84	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
22	20240626	120939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8880	0	3	0.00	18586570	2089	22.90	8930	8930	8840	11540	6220	8880	8897.35	0.60	0	-89	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	432	20.85	1.25	12	0.04	426.00	7082.00	21800	20230705	-59.27	8710	20240625	1.95	12850	-30.89	20240104	8710	1.95	20240625	21800	-59.27	20230705	8710	1.95	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
23	20240626	110940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	10	2	0.11	15493680	1740	19.07	8930	8930	8850	11540	6220	8880	8904.41	0.60	0	-48	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	432	20.87	1.26	12	0.04	426.00	7082.00	21800	20230705	-59.22	8710	20240625	2.07	12850	-30.82	20240104	8710	2.07	20240625	21800	-59.22	20230705	8710	2.07	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
24	20240626	100938	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	10	2	0.11	14135420	1587	17.39	8930	8930	8880	11540	6220	8880	8907.01	0.60	0	-47	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	432	20.87	1.26	12	0.03	426.00	7082.00	21800	20230705	-59.22	8710	20240625	2.07	12850	-30.82	20240104	8710	2.07	20240625	21800	-59.22	20230705	8710	2.07	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
25	20240626	090940	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8910	30	2	0.34	2846200	319	3.50	8930	8930	8910	11540	6220	8880	8922.26	0.60	0	-44	9153	9016	8863	8726	8573	9085	8795	24	2660	500	5320	10	1	4864367	433	20.92	1.26	12	0.01	426.00	7082.00	21800	20230705	-59.13	8710	20240625	2.30	12850	-30.66	20240104	8710	2.30	20240625	21800	-59.13	20230705	8710	2.30	20240625	2.49	N	199730	500	24 억		28999	N	N	0	N	00	N
26	20240625	160937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8880	0	3	0.00	80331210	9081	48.74	8710	9000	8710	11540	6220	8880	8846.08	0.58	0	848	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	432	20.85	1.25	12	0.19	426.00	7082.00	21800	20230705	-59.27	8710	20240625	1.95	12850	-30.89	20240104	8710	1.95	20240625	21800	-59.27	20230705	8710	1.95	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
27	20240625	150936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8960	80	2	0.90	70787780	8007	42.97	8710	9000	8710	11540	6220	8880	8840.74	0.58	0	758	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	436	21.03	1.27	12	0.16	426.00	7082.00	21800	20230705	-58.90	8710	20240625	2.87	12850	-30.27	20240104	8710	2.87	20240625	21800	-58.90	20230705	8710	2.87	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
28	20240625	140938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8990	110	2	1.24	65279160	7391	39.67	8710	9000	8710	11540	6220	8880	8832.25	0.58	0	696	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	437	21.10	1.27	12	0.15	426.00	7082.00	21800	20230705	-58.76	8710	20240625	3.21	12850	-30.04	20240104	8710	3.21	20240625	21800	-58.76	20230705	8710	3.21	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
29	20240625	130939	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8940	60	2	0.68	63646170	7209	38.69	8710	9000	8710	11540	6220	8880	8828.71	0.58	0	755	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	435	20.99	1.26	12	0.15	426.00	7082.00	21800	20230705	-58.99	8710	20240625	2.64	12850	-30.43	20240104	8710	2.64	20240625	21800	-58.99	20230705	8710	2.64	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
30	20240625	120942	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8900	20	2	0.23	46064680	5250	28.18	8710	8930	8710	11540	6220	8880	8774.22	0.58	0	579	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	433	20.89	1.26	12	0.11	426.00	7082.00	21800	20230705	-59.17	8710	20240625	2.18	12850	-30.74	20240104	8710	2.18	20240625	21800	-59.17	20230705	8710	2.18	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
31	20240625	110940	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8920	40	2	0.45	42773440	4877	26.17	8710	8930	8710	11540	6220	8880	8770.44	0.58	0	549	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	434	20.94	1.26	12	0.10	426.00	7082.00	21800	20230705	-59.08	8710	20240625	2.41	12850	-30.58	20240104	8710	2.41	20240625	21800	-59.08	20230705	8710	2.41	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
32	20240625	100938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8840	-40	5	-0.45	39285440	4484	24.06	8710	8870	8710	11540	6220	8880	8761.25	0.58	0	553	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	430	20.75	1.25	12	0.09	426.00	7082.00	21800	20230705	-59.45	8710	20240625	1.49	12850	-31.21	20240104	8710	1.49	20240625	21800	-59.45	20230705	8710	1.49	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
33	20240625	090938	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8830	-50	5	-0.56	23299350	2666	14.31	8710	8870	8710	11540	6220	8880	8739.44	0.58	0	512	9253	9066	8973	8786	8693	9020	8740	24	2660	500	5320	10	1	4864367	430	20.73	1.25	12	0.05	426.00	7082.00	21800	20230705	-59.50	8710	20240625	1.38	12850	-31.28	20240104	8710	1.38	20240625	21800	-59.50	20230705	8710	1.38	20240625	2.52	N	199730	500	24 억		28149	N	N	0	N	00	N
34	20240624	160934	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8880	-300	5	-3.27	166131640	18538	137.13	9160	9160	8880	11930	6430	9180	8962.15	0.59	0	-556	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	432	20.85	1.25	12	0.38	426.00	7082.00	21800	20230705	-59.27	8880	20240624	0.00	12850	-30.89	20240104	8880	0.00	20240624	21800	-59.27	20230705	8880	0.00	20240624	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
35	20240624	150935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8950	-230	5	-2.51	129200480	14381	106.38	9160	9160	8880	11930	6430	9180	8984.11	0.59	0	-464	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	435	21.01	1.26	12	0.30	426.00	7082.00	21800	20230705	-58.94	8880	20240624	0.79	12850	-30.35	20240104	8880	0.79	20240624	21800	-58.94	20230705	8880	0.79	20240624	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
36	20240624	140936	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8980	-200	5	-2.18	109736440	12193	90.19	9160	9160	8900	11930	6430	9180	8999.95	0.59	0	-447	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	437	21.08	1.27	12	0.25	426.00	7082.00	21800	20230705	-58.81	8900	20240624	0.90	12850	-30.12	20240104	8900	0.90	20240624	21800	-58.81	20230705	8900	0.90	20240624	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
37	20240624	130933	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8980	-200	5	-2.18	97486750	10820	80.04	9160	9160	8910	11930	6430	9180	9009.87	0.59	0	-224	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	437	21.08	1.27	12	0.22	426.00	7082.00	21800	20230705	-58.81	8910	20240624	0.79	12850	-30.12	20240104	8910	0.79	20240624	21800	-58.81	20230705	8910	0.79	20240624	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
38	20240624	120935	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	8970	-210	5	-2.29	86143320	9551	70.65	9160	9160	8910	11930	6430	9180	9019.30	0.59	0	-188	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	436	21.06	1.27	12	0.20	426.00	7082.00	21800	20230705	-58.85	8910	20240624	0.67	12850	-30.19	20240104	8910	0.67	20240624	21800	-58.85	20230705	8910	0.67	20240624	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
39	20240624	110937	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9010	-170	5	-1.85	55620350	6143	45.44	9160	9160	8970	11930	6430	9180	9054.27	0.59	0	-126	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	438	21.15	1.27	12	0.13	426.00	7082.00	21800	20230705	-58.67	8970	20240624	0.45	12850	-29.88	20240104	8970	0.45	20240624	21800	-58.67	20230705	8970	0.45	20240624	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
40	20240624	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9090	-90	5	-0.98	36519940	4022	29.75	9160	9160	9010	11930	6430	9180	9080.04	0.59	0	-116	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	442	21.34	1.28	12	0.08	426.00	7082.00	21800	20230705	-58.30	8970	20240621	1.34	12850	-29.26	20240104	8970	1.34	20240621	21800	-58.30	20230705	8970	1.34	20240621	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
41	20240624	090935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9140	-40	5	-0.44	375350	41	0.30	9160	9160	9140	11930	6430	9180	9154.88	0.59	0	-18	9413	9296	9133	9016	8853	9215	8935	24	2750	500	5500	10	1	4864367	445	21.46	1.29	12	0.00	426.00	7082.00	21800	20230705	-58.07	8970	20240621	1.90	12850	-28.87	20240104	8970	1.90	20240621	21800	-58.07	20230705	8970	1.90	20240621	2.52	N	199730	500	24 억		28705	N	N	0	N	00	N
42	20240621	160904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9180	-20	5	-0.22	122749740	13514	534.36	9250	9250	8970	11960	6440	9200	9083.15	0.59	0	-188	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	447	21.55	1.30	12	0.28	426.00	7082.00	21800	20230705	-57.89	8970	20240621	2.34	12850	-28.56	20240104	8970	2.34	20240621	21800	-57.89	20230705	8970	2.34	20240621	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
43	20240621	150904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	-30	5	-0.33	118087090	13006	514.27	9250	9250	8970	11960	6440	9200	9079.43	0.59	0	-188	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	446	21.53	1.29	12	0.27	426.00	7082.00	21800	20230705	-57.94	8970	20240621	2.23	12850	-28.64	20240104	8970	2.23	20240621	21800	-57.94	20230705	8970	2.23	20240621	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
44	20240621	140903	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	-60	5	-0.65	90462220	9984	394.78	9250	9250	8970	11960	6440	9200	9060.72	0.59	0	-71	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	445	21.46	1.29	12	0.21	426.00	7082.00	21800	20230705	-58.07	8970	20240621	1.90	12850	-28.87	20240104	8970	1.90	20240621	21800	-58.07	20230705	8970	1.90	20240621	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
45	20240621	130904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9180	-20	5	-0.22	27301610	2992	118.31	9250	9250	9010	11960	6440	9200	9124.87	0.59	0	-372	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	447	21.55	1.30	12	0.06	426.00	7082.00	21800	20230705	-57.89	9010	20240621	1.89	12850	-28.56	20240104	9010	1.89	20240621	21800	-57.89	20230705	9010	1.89	20240621	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
46	20240621	120907	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9200	0	3	0.00	24174730	2650	104.78	9250	9250	9010	11960	6440	9200	9122.54	0.59	0	-367	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	448	21.60	1.30	12	0.05	426.00	7082.00	21800	20230705	-57.80	9010	20240621	2.11	12850	-28.40	20240104	9010	2.11	20240621	21800	-57.80	20230705	9010	2.11	20240621	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
47	20240621	110904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	8446510	922	36.46	9250	9250	9100	11960	6440	9200	9161.07	0.59	0	-116	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	448	21.60	1.30	12	0.02	426.00	7082.00	21800	20230705	-57.80	9080	20240619	1.32	12850	-28.40	20240104	9080	1.32	20240619	21800	-57.80	20230705	9080	1.32	20240619	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
48	20240621	100902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	0	3	0.00	6910050	755	29.85	9250	9250	9100	11960	6440	9200	9152.38	0.59	0	-52	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	448	21.60	1.30	12	0.02	426.00	7082.00	21800	20230705	-57.80	9080	20240619	1.32	12850	-28.40	20240104	9080	1.32	20240619	21800	-57.80	20230705	9080	1.32	20240619	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
49	20240621	090907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	30	2	0.33	73870	8	0.32	9250	9250	9230	11960	6440	9200	9233.75	0.59	0	-7	9326	9262	9196	9132	9066	9295	9165	24	2760	500	5520	10	1	4864367	449	21.67	1.30	12	0.00	426.00	7082.00	21800	20230705	-57.66	9080	20240619	1.65	12850	-28.17	20240104	9080	1.65	20240619	21800	-57.66	20230705	9080	1.65	20240619	2.52	N	199730	500	24 억		28881	N	N	0	N	00	N
50	20240620	160900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	30	2	0.33	22504500	2447	64.86	9180	9260	9130	11920	6420	9170	9196.63	0.59	0	-57	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	448	21.60	1.30	12	0.05	426.00	7082.00	21800	20230705	-57.80	9080	20240619	1.32	12850	-28.40	20240104	9080	1.32	20240619	21800	-57.80	20230705	9080	1.32	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
51	20240620	150901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	0	3	0.00	19584320	2129	56.43	9180	9260	9130	11920	6420	9170	9198.84	0.59	0	-27	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	446	21.53	1.29	12	0.04	426.00	7082.00	21800	20230705	-57.94	9080	20240619	0.99	12850	-28.64	20240104	9080	0.99	20240619	21800	-57.94	20230705	9080	0.99	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
52	20240620	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9160	-10	5	-0.11	19428450	2112	55.98	9180	9260	9130	11920	6420	9170	9199.08	0.59	0	-26	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	446	21.50	1.29	12	0.04	426.00	7082.00	21800	20230705	-57.98	9080	20240619	0.88	12850	-28.72	20240104	9080	0.88	20240619	21800	-57.98	20230705	9080	0.88	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
53	20240620	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9170	0	3	0.00	18056190	1962	52.00	9180	9260	9130	11920	6420	9170	9202.95	0.59	0	-31	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	446	21.53	1.29	12	0.04	426.00	7082.00	21800	20230705	-57.94	9080	20240619	0.99	12850	-28.64	20240104	9080	0.99	20240619	21800	-57.94	20230705	9080	0.99	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
54	20240620	120900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9190	20	2	0.22	14860880	1613	42.75	9180	9260	9130	11920	6420	9170	9213.19	0.59	0	-31	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	447	21.57	1.30	12	0.03	426.00	7082.00	21800	20230705	-57.84	9080	20240619	1.21	12850	-28.48	20240104	9080	1.21	20240619	21800	-57.84	20230705	9080	1.21	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
55	20240620	110903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9220	50	2	0.55	13444670	1459	38.67	9180	9260	9130	11920	6420	9170	9214.99	0.59	0	-31	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	448	21.64	1.30	12	0.03	426.00	7082.00	21800	20230705	-57.71	9080	20240619	1.54	12850	-28.25	20240104	9080	1.54	20240619	21800	-57.71	20230705	9080	1.54	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
56	20240620	100900	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9230	60	2	0.65	2546820	277	7.34	9180	9260	9130	11920	6420	9170	9194.30	0.59	0	-50	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	449	21.67	1.30	12	0.01	426.00	7082.00	21800	20230705	-57.66	9080	20240619	1.65	12850	-28.17	20240104	9080	1.65	20240619	21800	-57.66	20230705	9080	1.65	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
57	20240620	090906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9200	30	2	0.33	349140	38	1.01	9180	9200	9170	11920	6420	9170	9187.89	0.59	0	-26	9270	9220	9150	9100	9030	9185	9065	24	2750	500	5500	10	1	4864367	448	21.60	1.30	12	0.00	426.00	7082.00	21800	20230705	-57.80	9080	20240619	1.32	12850	-28.40	20240104	9080	1.32	20240619	21800	-57.80	20230705	9080	1.32	20240619	2.41	N	199730	500	24 억		28938	N	N	0	N	00	N
58	20240619	160857	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	-30	5	-0.33	34527460	3771	30.59	9200	9200	9080	11960	6440	9200	9156.04	0.60	0	-122	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	446	21.53	1.29	12	0.08	426.00	7082.00	21800	20230705	-57.94	9080	20240619	0.99	12850	-28.64	20240104	9080	0.99	20240619	21800	-57.94	20230705	9080	0.99	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
59	20240619	150856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	-30	5	-0.33	27213000	2973	24.12	9200	9200	9080	11960	6440	9200	9153.38	0.60	0	-71	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	446	21.53	1.29	12	0.06	426.00	7082.00	21800	20230705	-57.94	9080	20240619	0.99	12850	-28.64	20240104	9080	0.99	20240619	21800	-57.94	20230705	9080	0.99	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
60	20240619	140904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9160	-40	5	-0.43	22354410	2442	19.81	9200	9200	9080	11960	6440	9200	9154.14	0.60	0	-59	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	446	21.50	1.29	12	0.05	426.00	7082.00	21800	20230705	-57.98	9080	20240619	0.88	12850	-28.72	20240104	9080	0.88	20240619	21800	-57.98	20230705	9080	0.88	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
61	20240619	130853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	-30	5	-0.33	19709580	2152	17.46	9200	9200	9080	11960	6440	9200	9158.73	0.60	0	-57	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	446	21.53	1.29	12	0.04	426.00	7082.00	21800	20230705	-57.94	9080	20240619	0.99	12850	-28.64	20240104	9080	0.99	20240619	21800	-57.94	20230705	9080	0.99	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
62	20240619	120855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9170	-30	5	-0.33	17986830	1963	15.92	9200	9200	9080	11960	6440	9200	9162.93	0.60	0	-54	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	446	21.53	1.29	12	0.04	426.00	7082.00	21800	20230705	-57.94	9080	20240619	0.99	12850	-28.64	20240104	9080	0.99	20240619	21800	-57.94	20230705	9080	0.99	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
63	20240619	110859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	-10	5	-0.11	14787030	1613	13.09	9200	9200	9080	11960	6440	9200	9167.41	0.60	0	-22	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	447	21.57	1.30	12	0.03	426.00	7082.00	21800	20230705	-57.84	9080	20240619	1.21	12850	-28.48	20240104	9080	1.21	20240619	21800	-57.84	20230705	9080	1.21	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
64	20240619	100859	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9190	-10	5	-0.11	12678790	1383	11.22	9200	9200	9080	11960	6440	9200	9167.60	0.60	0	-14	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	447	21.57	1.30	12	0.03	426.00	7082.00	21800	20230705	-57.84	9080	20240619	1.21	12850	-28.48	20240104	9080	1.21	20240619	21800	-57.84	20230705	9080	1.21	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
65	20240619	090904	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9140	-60	5	-0.65	4201600	458	3.72	9200	9200	9080	11960	6440	9200	9173.80	0.60	0	-19	9580	9390	9260	9070	8940	9325	9005	24	2760	500	5520	10	1	4864367	445	21.46	1.29	12	0.01	426.00	7082.00	21800	20230705	-58.07	9080	20240619	0.66	12850	-28.87	20240104	9080	0.66	20240619	21800	-58.07	20230705	9080	0.66	20240619	2.40	N	199730	500	24 억		29060	N	N	0	N	00	N
66	20240618	160853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9200	-110	5	-1.18	113368840	12324	236.00	9360	9450	9130	12100	6520	9310	9199.03	0.60	0	-291	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	448	21.60	1.30	12	0.25	426.00	7082.00	21800	20230705	-57.80	9130	20240618	0.77	12850	-28.40	20240104	9130	0.77	20240618	21800	-57.80	20230705	9130	0.77	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
67	20240618	150851	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9200	-110	5	-1.18	109577390	11911	228.09	9360	9450	9130	12100	6520	9310	9199.68	0.60	0	-251	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	448	21.60	1.30	12	0.24	426.00	7082.00	21800	20230705	-57.80	9130	20240618	0.77	12850	-28.40	20240104	9130	0.77	20240618	21800	-57.80	20230705	9130	0.77	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
68	20240618	140854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9200	-110	5	-1.18	69417550	7525	144.10	9360	9450	9160	12100	6520	9310	9224.92	0.60	0	-159	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	448	21.60	1.30	12	0.15	426.00	7082.00	21800	20230705	-57.80	9160	20240618	0.44	12850	-28.40	20240104	9160	0.44	20240618	21800	-57.80	20230705	9160	0.44	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
69	20240618	130856	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9210	-100	5	-1.07	60571930	6561	125.64	9360	9450	9170	12100	6520	9310	9232.12	0.60	0	-186	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	448	21.62	1.30	12	0.13	426.00	7082.00	21800	20230705	-57.75	9170	20240618	0.44	12850	-28.33	20240104	9170	0.44	20240618	21800	-57.75	20230705	9170	0.44	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
70	20240618	120855	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9220	-90	5	-0.97	39902410	4311	82.55	9360	9450	9210	12100	6520	9310	9255.95	0.60	0	-114	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	448	21.64	1.30	12	0.09	426.00	7082.00	21800	20230705	-57.71	9210	20240618	0.11	12850	-28.25	20240104	9210	0.11	20240618	21800	-57.71	20230705	9210	0.11	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
71	20240618	110854	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9330	20	2	0.21	5770650	619	11.85	9360	9450	9280	12100	6520	9310	9322.54	0.60	0	-42	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	454	21.90	1.32	12	0.01	426.00	7082.00	21800	20230705	-57.20	9280	20240618	0.54	12850	-27.39	20240104	9280	0.54	20240618	21800	-57.20	20230705	9280	0.54	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
72	20240618	100852	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9370	60	2	0.64	4580910	491	9.40	9360	9450	9280	12100	6520	9310	9329.76	0.60	0	-40	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	456	22.00	1.32	12	0.01	426.00	7082.00	21800	20230705	-57.02	9280	20240618	0.97	12850	-27.08	20240104	9280	0.97	20240618	21800	-57.02	20230705	9280	0.97	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
73	20240618	090902	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9440	130	2	1.40	1517190	162	3.10	9360	9450	9310	12100	6520	9310	9365.37	0.60	0	-37	9536	9422	9366	9252	9196	9395	9225	24	2790	500	5580	10	1	4864367	459	22.16	1.33	12	0.00	426.00	7082.00	21800	20230705	-56.70	9310	20240618	1.40	12850	-26.54	20240104	9310	1.40	20240618	21800	-56.70	20230705	9310	1.40	20240618	2.40	N	199730	500	24 억		29351	N	N	0	N	00	N
74	20240617	160846	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9310	-170	5	-1.79	48718380	5210	156.88	9480	9480	9310	12320	6640	9480	9350.95	0.61	0	-424	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	453	21.85	1.31	12	0.11	426.00	7082.00	21800	20230705	-57.29	9310	20240617	0.00	12850	-27.55	20240104	9310	0.00	20240617	21800	-57.29	20230705	9310	0.00	20240617	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
75	20240617	150853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-80	5	-0.84	43212160	4619	139.08	9480	9480	9310	12320	6640	9480	9355.31	0.61	0	-397	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	457	22.07	1.33	12	0.09	426.00	7082.00	21800	20230705	-56.88	9310	20240617	0.97	12850	-26.85	20240104	9310	0.97	20240617	21800	-56.88	20230705	9310	0.97	20240617	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
76	20240617	140844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9340	-140	5	-1.48	34355970	3674	110.63	9480	9480	9310	12320	6640	9480	9351.11	0.61	0	-185	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	454	21.92	1.32	12	0.08	426.00	7082.00	21800	20230705	-57.16	9310	20240617	0.32	12850	-27.32	20240104	9310	0.32	20240617	21800	-57.16	20230705	9310	0.32	20240617	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
77	20240617	130844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9360	-120	5	-1.27	32570010	3483	104.88	9480	9480	9310	12320	6640	9480	9351.14	0.61	0	-180	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	455	21.97	1.32	12	0.07	426.00	7082.00	21800	20230705	-57.06	9310	20240617	0.54	12850	-27.16	20240104	9310	0.54	20240617	21800	-57.06	20230705	9310	0.54	20240617	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
78	20240617	120844	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9370	-110	5	-1.16	29717370	3178	95.69	9480	9480	9310	12320	6640	9480	9350.97	0.61	0	-32	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	456	22.00	1.32	12	0.07	426.00	7082.00	21800	20230705	-57.02	9310	20240617	0.64	12850	-27.08	20240104	9310	0.64	20240617	21800	-57.02	20230705	9310	0.64	20240617	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
79	20240617	110838	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-80	5	-0.84	21208130	2266	68.23	9480	9480	9310	12320	6640	9480	9359.28	0.61	0	-5	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	457	22.07	1.33	12	0.05	426.00	7082.00	21800	20230705	-56.88	9310	20240617	0.97	12850	-26.85	20240104	9310	0.97	20240617	21800	-56.88	20230705	9310	0.97	20240617	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
80	20240617	100838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-50	5	-0.53	6584430	700	21.08	9480	9480	9350	12320	6640	9480	9406.33	0.61	0	74	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	459	22.14	1.33	12	0.01	426.00	7082.00	21800	20230705	-56.74	9340	20240610	0.96	12850	-26.61	20240104	9340	0.96	20240610	21800	-56.74	20230705	9340	0.96	20240610	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
81	20240617	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	0	3	0.00	879680	93	2.80	9480	9480	9410	12320	6640	9480	9458.92	0.61	0	-1	9700	9590	9480	9370	9260	9535	9315	24	2840	500	5680	10	1	4864367	461	22.25	1.34	12	0.00	426.00	7082.00	21800	20230705	-56.51	9340	20240610	1.50	12850	-26.23	20240104	9340	1.50	20240610	21800	-56.51	20230705	9340	1.50	20240610	2.45	N	199730	500	24 억		29775	N	N	0	N	00	N
82	20240614	160727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	40	2	0.42	31190850	3311	42.98	9570	9590	9370	12270	6610	9440	9420.37	0.63	0	-760	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	461	22.25	1.34	12	0.07	426.00	7082.00	21800	20230705	-56.51	9340	20240610	1.50	12850	-26.23	20240104	9340	1.50	20240610	21800	-56.51	20230705	9340	1.50	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
83	20240614	150730	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9480	40	2	0.42	30121690	3198	41.52	9570	9590	9370	12270	6610	9440	9418.91	0.63	0	-749	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	461	22.25	1.34	12	0.07	426.00	7082.00	21800	20230705	-56.51	9340	20240610	1.50	12850	-26.23	20240104	9340	1.50	20240610	21800	-56.51	20230705	9340	1.50	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
84	20240614	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-30	5	-0.32	20882230	2217	28.78	9570	9590	9370	12270	6610	9440	9419.14	0.63	0	-364	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	458	22.09	1.33	12	0.05	426.00	7082.00	21800	20230705	-56.83	9340	20240610	0.75	12850	-26.77	20240104	9340	0.75	20240610	21800	-56.83	20230705	9340	0.75	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
85	20240614	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-10	5	-0.11	17431420	1850	24.02	9570	9590	9370	12270	6610	9440	9422.39	0.63	0	-316	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	459	22.14	1.33	12	0.04	426.00	7082.00	21800	20230705	-56.74	9340	20240610	0.96	12850	-26.61	20240104	9340	0.96	20240610	21800	-56.74	20230705	9340	0.96	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
86	20240614	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	0	3	0.00	16782250	1781	23.12	9570	9590	9370	12270	6610	9440	9422.94	0.63	0	-254	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	459	22.16	1.33	12	0.04	426.00	7082.00	21800	20230705	-56.70	9340	20240610	1.07	12850	-26.54	20240104	9340	1.07	20240610	21800	-56.70	20230705	9340	1.07	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
87	20240614	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-40	5	-0.42	13407140	1421	18.45	9570	9590	9370	12270	6610	9440	9435.00	0.63	0	-246	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	457	22.07	1.33	12	0.03	426.00	7082.00	21800	20230705	-56.88	9340	20240610	0.64	12850	-26.85	20240104	9340	0.64	20240610	21800	-56.88	20230705	9340	0.64	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
88	20240614	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-40	5	-0.42	10054560	1064	13.81	9570	9590	9370	12270	6610	9440	9449.77	0.63	0	-179	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	457	22.07	1.33	12	0.02	426.00	7082.00	21800	20230705	-56.88	9340	20240610	0.64	12850	-26.85	20240104	9340	0.64	20240610	21800	-56.88	20230705	9340	0.64	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
89	20240614	090833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	100	2	1.06	2988970	313	4.06	9570	9590	9400	12270	6610	9440	9549.42	0.63	0	-3	9566	9502	9426	9362	9286	9465	9325	24	2830	500	5660	10	1	4864367	464	22.39	1.35	12	0.01	426.00	7082.00	21800	20230705	-56.24	9340	20240610	2.14	12850	-25.76	20240104	9340	2.14	20240610	21800	-56.24	20230705	9340	2.14	20240610	2.46	N	199730	500	24 억		30535	N	N	0	N	00	N
90	20240613	160820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-50	5	-0.53	72299280	7690	153.95	9490	9490	9350	12330	6650	9490	9401.72	0.63	0	-296	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	459	22.16	1.33	12	0.16	426.00	7082.00	21800	20230705	-56.70	9340	20240610	1.07	12850	-26.54	20240104	9340	1.07	20240610	21800	-56.70	20230705	9340	1.07	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
91	20240613	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-60	5	-0.63	68801210	7319	146.53	9490	9490	9350	12330	6650	9490	9400.36	0.63	0	-296	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	459	22.14	1.33	12	0.15	426.00	7082.00	21800	20230705	-56.74	9340	20240610	0.96	12850	-26.61	20240104	9340	0.96	20240610	21800	-56.74	20230705	9340	0.96	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
92	20240613	140826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-50	5	-0.53	61748100	6571	131.55	9490	9490	9350	12330	6650	9490	9397.06	0.63	0	-266	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	459	22.16	1.33	12	0.14	426.00	7082.00	21800	20230705	-56.70	9340	20240610	1.07	12850	-26.54	20240104	9340	1.07	20240610	21800	-56.70	20230705	9340	1.07	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
93	20240613	130825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-110	5	-1.16	59242860	6305	126.23	9490	9490	9350	12330	6650	9490	9396.17	0.63	0	-164	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	456	22.02	1.32	12	0.13	426.00	7082.00	21800	20230705	-56.97	9340	20240610	0.43	12850	-27.00	20240104	9340	0.43	20240610	21800	-56.97	20230705	9340	0.43	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
94	20240613	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-50	5	-0.53	51225990	5452	109.15	9490	9490	9350	12330	6650	9490	9395.82	0.63	0	-123	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	459	22.16	1.33	12	0.11	426.00	7082.00	21800	20230705	-56.70	9340	20240610	1.07	12850	-26.54	20240104	9340	1.07	20240610	21800	-56.70	20230705	9340	1.07	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
95	20240613	110821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9390	-100	5	-1.05	47644630	5071	101.52	9490	9490	9350	12330	6650	9490	9395.51	0.63	0	-64	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	457	22.04	1.33	12	0.10	426.00	7082.00	21800	20230705	-56.93	9340	20240610	0.54	12850	-26.93	20240104	9340	0.54	20240610	21800	-56.93	20230705	9340	0.54	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
96	20240613	100820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9400	-90	5	-0.95	23147450	2460	49.25	9490	9490	9390	12330	6650	9490	9409.53	0.63	0	61	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	457	22.07	1.33	12	0.05	426.00	7082.00	21800	20230705	-56.88	9340	20240610	0.64	12850	-26.85	20240104	9340	0.64	20240610	21800	-56.88	20230705	9340	0.64	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
97	20240613	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	-50	5	-0.53	331810	35	0.70	9490	9490	9420	12330	6650	9490	9480.29	0.63	0	-4	9623	9556	9503	9436	9383	9530	9410	24	2840	500	5690	10	1	4864367	459	22.16	1.33	12	0.00	426.00	7082.00	21800	20230705	-56.70	9340	20240610	1.07	12850	-26.54	20240104	9340	1.07	20240610	21800	-56.70	20230705	9340	1.07	20240610	2.46	N	199730	500	24 억		30831	N	N	0	N	00	N
98	20240612	160814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	10	2	0.11	47409700	4995	63.76	9500	9570	9450	12320	6640	9480	9491.43	0.64	0	-489	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	462	22.28	1.34	12	0.10	426.00	7082.00	21800	20230705	-56.47	9340	20240610	1.61	12850	-26.15	20240104	9340	1.61	20240610	21800	-56.47	20230705	9340	1.61	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
99	20240612	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9510	30	2	0.32	43341590	4565	58.27	9500	9570	9450	12320	6640	9480	9494.32	0.64	0	-450	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	463	22.32	1.34	12	0.09	426.00	7082.00	21800	20230705	-56.38	9340	20240610	1.82	12850	-25.99	20240104	9340	1.82	20240610	21800	-56.38	20230705	9340	1.82	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
100	20240612	140817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9500	20	2	0.21	35240160	3709	47.34	9500	9570	9450	12320	6640	9480	9501.26	0.64	0	-444	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	462	22.30	1.34	12	0.08	426.00	7082.00	21800	20230705	-56.42	9340	20240610	1.71	12850	-26.07	20240104	9340	1.71	20240610	21800	-56.42	20230705	9340	1.71	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
101	20240612	130819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9540	60	2	0.63	30324310	3191	40.73	9500	9570	9450	12320	6640	9480	9503.07	0.64	0	-438	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	464	22.39	1.35	12	0.07	426.00	7082.00	21800	20230705	-56.24	9340	20240610	2.14	12850	-25.76	20240104	9340	2.14	20240610	21800	-56.24	20230705	9340	2.14	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
102	20240612	120816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9530	50	2	0.53	28942490	3046	38.88	9500	9570	9450	12320	6640	9480	9501.80	0.64	0	-437	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	464	22.37	1.35	12	0.06	426.00	7082.00	21800	20230705	-56.28	9340	20240610	2.03	12850	-25.84	20240104	9340	2.03	20240610	21800	-56.28	20230705	9340	2.03	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
103	20240612	110816	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-20	5	-0.21	16003290	1684	21.50	9500	9570	9450	12320	6640	9480	9503.14	0.64	0	-437	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	460	22.21	1.34	12	0.03	426.00	7082.00	21800	20230705	-56.61	9340	20240610	1.28	12850	-26.38	20240104	9340	1.28	20240610	21800	-56.61	20230705	9340	1.28	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
104	20240612	100819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9490	10	2	0.11	11500200	1208	15.42	9500	9570	9460	12320	6640	9480	9520.03	0.64	0	-442	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	462	22.28	1.34	12	0.02	426.00	7082.00	21800	20230705	-56.47	9340	20240610	1.61	12850	-26.15	20240104	9340	1.61	20240610	21800	-56.47	20230705	9340	1.61	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
105	20240612	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9570	90	2	0.95	9959640	1046	13.35	9500	9570	9480	12320	6640	9480	9521.64	0.64	0	-448	9866	9672	9516	9322	9166	9770	9420	24	2840	500	5680	10	1	4864367	466	22.46	1.35	12	0.02	426.00	7082.00	21800	20230705	-56.10	9340	20240610	2.46	12850	-25.53	20240104	9340	2.46	20240610	21800	-56.10	20230705	9340	2.46	20240610	2.45	N	199730	500	24 억		31320	N	N	0	N	00	N
106	20240610	160811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-20	5	-0.21	53300540	5691	129.99	9470	9470	9340	12270	6610	9440	9365.74	0.65	0	-418	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	458	22.11	1.33	12	0.12	426.00	7082.00	21800	20230705	-56.79	9340	20240610	0.86	12850	-26.69	20240104	9340	0.86	20240610	21800	-56.79	20230705	9340	0.86	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
107	20240610	150819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9380	-60	5	-0.64	49997580	5340	121.97	9470	9470	9340	12270	6610	9440	9362.84	0.65	0	-282	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	456	22.02	1.32	12	0.11	426.00	7082.00	21800	20230705	-56.97	9340	20240610	0.43	12850	-27.00	20240104	9340	0.43	20240610	21800	-56.97	20230705	9340	0.43	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
108	20240610	140814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9360	-80	5	-0.85	19966710	2126	48.56	9470	9470	9350	12270	6610	9440	9391.68	0.65	0	-198	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	455	21.97	1.32	12	0.04	426.00	7082.00	21800	20230705	-57.06	9350	20240610	0.11	12850	-27.16	20240104	9350	0.11	20240610	21800	-57.06	20230705	9350	0.11	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
109	20240610	130810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9390	-50	5	-0.53	9052310	963	22.00	9470	9470	9350	12270	6610	9440	9400.11	0.65	0	-166	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	457	22.04	1.33	12	0.02	426.00	7082.00	21800	20230705	-56.93	9350	20240610	0.43	12850	-26.93	20240104	9350	0.43	20240610	21800	-56.93	20230705	9350	0.43	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
110	20240610	120813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9410	-30	5	-0.32	6984110	743	16.97	9470	9470	9350	12270	6610	9440	9399.88	0.65	0	-135	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	458	22.09	1.33	12	0.02	426.00	7082.00	21800	20230705	-56.83	9350	20240610	0.64	12850	-26.77	20240104	9350	0.64	20240610	21800	-56.83	20230705	9350	0.64	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
111	20240610	110815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-20	5	-0.21	6617210	704	16.08	9470	9470	9350	12270	6610	9440	9399.45	0.65	0	-120	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	458	22.11	1.33	12	0.01	426.00	7082.00	21800	20230705	-56.79	9350	20240610	0.75	12850	-26.69	20240104	9350	0.75	20240610	21800	-56.79	20230705	9350	0.75	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
112	20240610	100813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9390	-50	5	-0.53	4210370	448	10.23	9470	9470	9350	12270	6610	9440	9398.15	0.65	0	-115	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	457	22.04	1.33	12	0.01	426.00	7082.00	21800	20230705	-56.93	9350	20240610	0.43	12850	-26.93	20240104	9350	0.43	20240610	21800	-56.93	20230705	9350	0.43	20240610	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
113	20240610	090818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9360	-80	5	-0.85	1771650	188	4.29	9470	9470	9360	12270	6610	9440	9423.67	0.65	0	-108	9493	9466	9413	9386	9333	9480	9400	24	2830	500	5660	10	1	4864367	455	21.97	1.32	12	0.00	426.00	7082.00	21800	20230705	-57.06	9350	20240605	0.11	12850	-27.16	20240104	9350	0.11	20240605	21800	-57.06	20230705	9350	0.11	20240605	2.42	N	199730	500	24 억		31791	N	N	0	N	00	N
114	20240607	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	0	3	0.00	41160040	4378	38.94	9360	9440	9360	12270	6610	9440	9401.54	0.66	0	-114	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	459	22.16	1.33	12	0.09	426.00	7082.00	21800	20230705	-56.70	9350	20240605	0.96	12850	-26.54	20240104	9350	0.96	20240605	21800	-56.70	20230705	9350	0.96	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
115	20240607	150846	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-60	5	-0.64	34393930	3660	32.55	9360	9440	9360	12270	6610	9440	9397.25	0.66	0	-119	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	456	22.02	1.32	12	0.08	426.00	7082.00	21800	20230705	-56.97	9350	20240605	0.32	12850	-27.00	20240104	9350	0.32	20240605	21800	-56.97	20230705	9350	0.32	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
116	20240607	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-10	5	-0.11	30473540	3243	28.84	9360	9440	9360	12270	6610	9440	9396.71	0.66	0	-119	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	459	22.14	1.33	12	0.07	426.00	7082.00	21800	20230705	-56.74	9350	20240605	0.86	12850	-26.61	20240104	9350	0.86	20240605	21800	-56.74	20230705	9350	0.86	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
117	20240607	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9410	-30	5	-0.32	28478740	3031	26.96	9360	9440	9360	12270	6610	9440	9395.82	0.66	0	-119	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	458	22.09	1.33	12	0.06	426.00	7082.00	21800	20230705	-56.83	9350	20240605	0.64	12850	-26.77	20240104	9350	0.64	20240605	21800	-56.83	20230705	9350	0.64	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
118	20240607	120841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9380	-60	5	-0.64	17645660	1880	16.72	9360	9440	9360	12270	6610	9440	9385.99	0.66	0	-119	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	456	22.02	1.32	12	0.04	426.00	7082.00	21800	20230705	-56.97	9350	20240605	0.32	12850	-27.00	20240104	9350	0.32	20240605	21800	-56.97	20230705	9350	0.32	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
119	20240607	110827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-20	5	-0.21	15901730	1694	15.07	9360	9440	9360	12270	6610	9440	9387.09	0.66	0	-119	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	458	22.11	1.33	12	0.03	426.00	7082.00	21800	20230705	-56.79	9350	20240605	0.75	12850	-26.69	20240104	9350	0.75	20240605	21800	-56.79	20230705	9350	0.75	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
120	20240607	100841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9420	-20	5	-0.21	10708470	1142	10.16	9360	9440	9360	12270	6610	9440	9376.94	0.66	0	-117	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	458	22.11	1.33	12	0.02	426.00	7082.00	21800	20230705	-56.79	9350	20240605	0.75	12850	-26.69	20240104	9350	0.75	20240605	21800	-56.79	20230705	9350	0.75	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
121	20240607	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9430	-10	5	-0.11	1142270	122	1.09	9360	9430	9360	12270	6610	9440	9362.87	0.66	0	-17	9660	9550	9450	9340	9240	9500	9290	24	2830	500	5660	10	1	4864367	459	22.14	1.33	12	0.00	426.00	7082.00	21800	20230705	-56.74	9350	20240605	0.86	12850	-26.61	20240104	9350	0.86	20240605	21800	-56.74	20230705	9350	0.86	20240605	2.47	N	199730	500	24 억		31905	N	N	0	N	00	N
122	20240605	160837	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9440	-120	5	-1.26	105660950	11243	72.09	9560	9560	9350	12420	6700	9560	9397.89	0.65	0	389	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	459	22.16	1.33	12	0.23	426.00	7082.00	21800	20230705	-56.70	9350	20240605	0.96	12850	-26.54	20240104	9350	0.96	20240605	21800	-56.70	20230705	9350	0.96	20240605	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
123	20240605	150833	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-160	5	-1.67	97727520	10402	66.70	9560	9560	9350	12420	6700	9560	9395.07	0.65	0	406	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	457	22.07	1.33	12	0.21	426.00	7082.00	21800	20230705	-56.88	9350	20240605	0.53	12850	-26.85	20240104	9350	0.53	20240605	21800	-56.88	20230705	9350	0.53	20240605	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
124	20240605	140836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-160	5	-1.67	77245370	8215	52.68	9560	9560	9350	12420	6700	9560	9402.97	0.65	0	414	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	457	22.07	1.33	12	0.17	426.00	7082.00	21800	20230705	-56.88	9350	20240605	0.53	12850	-26.85	20240104	9350	0.53	20240605	21800	-56.88	20230705	9350	0.53	20240605	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
125	20240605	130836	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-140	5	-1.46	48211510	5114	32.79	9560	9560	9370	12420	6700	9560	9427.36	0.65	0	314	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	458	22.11	1.33	12	0.11	426.00	7082.00	21800	20230705	-56.79	9370	20240605	0.53	12850	-26.69	20240104	9370	0.53	20240605	21800	-56.79	20230705	9370	0.53	20240605	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
126	20240605	120834	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9480	-80	5	-0.84	31781710	3365	21.58	9560	9560	9370	12420	6700	9560	9444.79	0.65	0	-73	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	461	22.25	1.34	12	0.07	426.00	7082.00	21800	20230705	-56.51	9370	20240605	1.17	12850	-26.23	20240104	9370	1.17	20240605	21800	-56.51	20230705	9370	1.17	20240605	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
127	20240605	110835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9520	-40	5	-0.42	8991530	946	6.07	9560	9560	9450	12420	6700	9560	9504.79	0.65	0	-37	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	463	22.35	1.34	12	0.02	426.00	7082.00	21800	20230705	-56.33	9410	20240604	1.17	12850	-25.91	20240104	9410	1.17	20240604	21800	-56.33	20230705	9410	1.17	20240604	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
128	20240605	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9460	-100	5	-1.05	7608680	801	5.14	9560	9560	9450	12420	6700	9560	9498.98	0.65	0	-26	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	460	22.21	1.34	12	0.02	426.00	7082.00	21800	20230705	-56.61	9410	20240604	0.53	12850	-26.38	20240104	9410	0.53	20240604	21800	-56.61	20230705	9410	0.53	20240604	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
129	20240605	090832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9560	0	3	0.00	697060	73	0.47	9560	9560	9520	12420	6700	9560	9548.77	0.65	0	-13	9820	9690	9550	9420	9280	9620	9350	24	2860	500	5730	10	1	4864367	465	22.44	1.35	12	0.00	426.00	7082.00	21800	20230705	-56.15	9410	20240604	1.59	12850	-25.60	20240104	9410	1.59	20240604	21800	-56.15	20230705	9410	1.59	20240604	2.53	N	199730	500	24 억		31516	N	N	0	N	00	N
130	20240604	160826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9560	-130	5	-1.34	148679240	15594	157.96	9570	9680	9410	12590	6790	9690	9534.39	0.67	0	-1100	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	465	22.44	1.35	12	0.32	426.00	7082.00	21800	20230705	-56.15	9410	20240604	1.59	12850	-25.60	20240104	9410	1.59	20240604	21800	-56.15	20230705	9410	1.59	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
131	20240604	150826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9500	-190	5	-1.96	140578110	14743	149.34	9570	9680	9410	12590	6790	9690	9535.24	0.67	0	-932	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	462	22.30	1.34	12	0.30	426.00	7082.00	21800	20230705	-56.42	9410	20240604	0.96	12850	-26.07	20240104	9410	0.96	20240604	21800	-56.42	20230705	9410	0.96	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
132	20240604	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9520	-170	5	-1.75	74569860	7786	78.87	9570	9680	9520	12590	6790	9690	9577.43	0.67	0	0	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	463	22.35	1.34	12	0.16	426.00	7082.00	21800	20230705	-56.33	9520	20240604	0.00	12850	-25.91	20240104	9520	0.00	20240604	21800	-56.33	20230705	9520	0.00	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
133	20240604	130826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9600	-90	5	-0.93	54245820	5657	57.30	9570	9680	9550	12590	6790	9690	9589.15	0.67	0	-175	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	467	22.54	1.36	12	0.12	426.00	7082.00	21800	20230705	-55.96	9550	20240604	0.52	12850	-25.29	20240104	9550	0.52	20240604	21800	-55.96	20230705	9550	0.52	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
134	20240604	120824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-60	5	-0.62	49253000	5136	52.03	9570	9680	9550	12590	6790	9690	9589.76	0.67	0	-216	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	468	22.61	1.36	12	0.11	426.00	7082.00	21800	20230705	-55.83	9550	20240604	0.84	12850	-25.06	20240104	9550	0.84	20240604	21800	-55.83	20230705	9550	0.84	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
135	20240604	110821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9610	-80	5	-0.83	30331480	3162	32.03	9570	9680	9560	12590	6790	9690	9592.50	0.67	0	-124	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	467	22.56	1.36	12	0.07	426.00	7082.00	21800	20230705	-55.92	9560	20240604	0.52	12850	-25.21	20240104	9560	0.52	20240604	21800	-55.92	20230705	9560	0.52	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
136	20240604	100824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9600	-90	5	-0.93	20649530	2155	21.83	9570	9680	9560	12590	6790	9690	9582.15	0.67	0	-104	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	467	22.54	1.36	12	0.04	426.00	7082.00	21800	20230705	-55.96	9560	20240604	0.42	12850	-25.29	20240104	9560	0.42	20240604	21800	-55.96	20230705	9560	0.42	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
137	20240604	090824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9620	-70	5	-0.72	12742470	1331	13.48	9570	9620	9570	12590	6790	9690	9573.61	0.67	0	-13	9790	9740	9670	9620	9550	9765	9645	24	2900	500	5810	10	1	4864367	468	22.58	1.36	12	0.03	426.00	7082.00	21800	20230705	-55.87	9570	20240604	0.52	12850	-25.14	20240104	9570	0.52	20240604	21800	-55.87	20230705	9570	0.52	20240604	2.50	N	199730	500	24 억		32586	N	N	0	N	00	N
138	20240603	160814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9690	0	3	0.00	95239180	9853	46.56	9610	9720	9600	12590	6790	9690	9666.00	0.67	0	-5	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	471	22.75	1.37	12	0.20	426.00	7082.00	21800	20230705	-55.55	9600	20240603	0.94	12850	-24.59	20240104	9600	0.94	20240603	21800	-55.55	20230705	9600	0.94	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
139	20240603	150816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9690	0	3	0.00	89696500	9280	43.85	9610	9720	9600	12590	6790	9690	9665.57	0.67	0	51	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	471	22.75	1.37	12	0.19	426.00	7082.00	21800	20230705	-55.55	9600	20240603	0.94	12850	-24.59	20240104	9600	0.94	20240603	21800	-55.55	20230705	9600	0.94	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
140	20240603	140814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9700	10	2	0.10	77500980	8018	37.89	9610	9720	9600	12590	6790	9690	9665.87	0.67	0	60	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	472	22.77	1.37	12	0.16	426.00	7082.00	21800	20230705	-55.50	9600	20240603	1.04	12850	-24.51	20240104	9600	1.04	20240603	21800	-55.50	20230705	9600	1.04	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
141	20240603	130815	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9700	10	2	0.10	44453490	4603	21.75	9610	9720	9600	12590	6790	9690	9657.50	0.67	0	-30	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	472	22.77	1.37	12	0.09	426.00	7082.00	21800	20230705	-55.50	9600	20240603	1.04	12850	-24.51	20240104	9600	1.04	20240603	21800	-55.50	20230705	9600	1.04	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
142	20240603	120814	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	-40	5	-0.41	37966580	3934	18.59	9610	9720	9600	12590	6790	9690	9650.88	0.67	0	39	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	469	22.65	1.36	12	0.08	426.00	7082.00	21800	20230705	-55.73	9600	20240603	0.52	12850	-24.90	20240104	9600	0.52	20240603	21800	-55.73	20230705	9600	0.52	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
143	20240603	110809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-60	5	-0.62	32966010	3417	16.15	9610	9720	9600	12590	6790	9690	9647.65	0.67	0	54	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	468	22.61	1.36	12	0.07	426.00	7082.00	21800	20230705	-55.83	9600	20240603	0.31	12850	-25.06	20240104	9600	0.31	20240603	21800	-55.83	20230705	9600	0.31	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
144	20240603	100806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-60	5	-0.62	22427620	2328	11.00	9610	9720	9600	12590	6790	9690	9633.86	0.67	0	110	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	468	22.61	1.36	12	0.05	426.00	7082.00	21800	20230705	-55.83	9600	20240603	0.31	12850	-25.06	20240104	9600	0.31	20240603	21800	-55.83	20230705	9600	0.31	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N
145	20240603	090805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9690	0	3	0.00	2019400	210	0.99	9610	9690	9610	12590	6790	9690	9616.19	0.67	0	-15	10010	9850	9750	9590	9490	9800	9540	24	2900	500	5810	10	1	4864367	471	22.75	1.37	12	0.00	426.00	7082.00	21800	20230705	-55.55	9610	20240603	0.83	12850	-24.59	20240104	9610	0.83	20240603	21800	-55.55	20230705	9610	0.83	20240603	2.54	N	199730	500	24 억		32591	N	N	0	N	00	N