KissMeData/054800/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	160552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-20	5	-0.21	34434180	3675	196.42	9440	9440	9350	12240	6600	9420	9369.84	5.45	0	17	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	973	4.65	0.32	12	0.04	2023.00	28942.00	14250	20230927	-34.04	9350	20240628	0.53	11850	-20.68	20240202	9350	0.53	20240628	14250	-34.04	20230927	9350	0.53	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
3	20240628	150603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9430	10	2	0.11	33992700	3628	193.91	9440	9440	9350	12240	6600	9420	9369.54	5.45	0	22	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	976	4.66	0.33	12	0.04	2023.00	28942.00	14250	20230927	-33.82	9350	20240628	0.86	11850	-20.42	20240202	9350	0.86	20240628	14250	-33.82	20230927	9350	0.86	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
4	20240628	140603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9360	-60	5	-0.64	32287240	3446	184.18	9440	9440	9350	12240	6600	9420	9369.48	5.45	0	-3	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	969	4.63	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.32	9350	20240628	0.11	11850	-21.01	20240202	9350	0.11	20240628	14250	-34.32	20230927	9350	0.11	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
5	20240628	130603	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9390	-30	5	-0.32	30611190	3267	174.61	9440	9440	9350	12240	6600	9420	9369.82	5.45	0	-3	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	972	4.64	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.11	9350	20240628	0.43	11850	-20.76	20240202	9350	0.43	20240628	14250	-34.11	20230927	9350	0.43	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
6	20240628	120602	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9380	-40	5	-0.42	29505540	3149	168.31	9440	9440	9350	12240	6600	9420	9369.81	5.45	0	-3	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	971	4.64	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.18	9350	20240628	0.32	11850	-20.84	20240202	9350	0.32	20240628	14250	-34.18	20230927	9350	0.32	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
7	20240628	110553	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-20	5	-0.21	28531970	3045	162.75	9440	9440	9350	12240	6600	9420	9370.11	5.45	0	-1	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	973	4.65	0.32	12	0.03	2023.00	28942.00	14250	20230927	-34.04	9350	20240628	0.53	11850	-20.68	20240202	9350	0.53	20240628	14250	-34.04	20230927	9350	0.53	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
8	20240628	100550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9350	-70	5	-0.74	18805860	2009	107.38	9440	9440	9350	12240	6600	9420	9360.81	5.45	0	-1	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	968	4.62	0.32	12	0.02	2023.00	28942.00	14250	20230927	-34.39	9350	20240628	0.00	11850	-21.10	20240202	9350	0.00	20240628	14250	-34.39	20230927	9350	0.00	20240628	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
9	20240628	090551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9440	20	2	0.21	84960	9	0.48	9440	9440	9440	12240	6600	9420	9440.00	5.45	0	0	9753	9586	9483	9316	9213	9555	9285	52	2820	500	6780	10	1	10347756	977	4.67	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.75	9380	20240627	0.64	11850	-20.34	20240202	9380	0.64	20240627	14250	-33.75	20230927	9380	0.64	20240627	0.00	N	054800	500	51 억		563864	N	N	0	N	00	N
10	20240627	160546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-10	5	-0.11	17590600	1871	106.31	9420	9650	9380	12250	6610	9430	9401.71	5.46	0	12	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	975	4.66	0.33	12	0.02	2023.00	28942.00	14250	20230927	-33.89	9380	20240627	0.43	11850	-20.51	20240202	9380	0.43	20240627	14250	-33.89	20230927	9380	0.43	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
11	20240627	150553	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-30	5	-0.32	16715810	1778	101.02	9420	9650	9380	12250	6610	9430	9401.47	5.46	0	27	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	973	4.65	0.32	12	0.02	2023.00	28942.00	14250	20230927	-34.04	9380	20240627	0.21	11850	-20.68	20240202	9380	0.21	20240627	14250	-34.04	20230927	9380	0.21	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
12	20240627	140549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9400	-30	5	-0.32	13443780	1430	81.25	9420	9650	9380	12250	6610	9430	9401.24	5.46	0	18	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	973	4.65	0.32	12	0.01	2023.00	28942.00	14250	20230927	-34.04	9380	20240627	0.21	11850	-20.68	20240202	9380	0.21	20240627	14250	-34.04	20230927	9380	0.21	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
13	20240627	130550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9410	-20	5	-0.21	5796980	615	34.94	9420	9650	9380	12250	6610	9430	9425.98	5.46	0	20	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	974	4.65	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.96	9380	20240627	0.32	11850	-20.59	20240202	9380	0.32	20240627	14250	-33.96	20230927	9380	0.32	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
14	20240627	120552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9430	0	3	0.00	5674620	602	34.20	9420	9650	9380	12250	6610	9430	9426.28	5.46	0	20	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	976	4.66	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.82	9380	20240627	0.53	11850	-20.42	20240202	9380	0.53	20240627	14250	-33.82	20230927	9380	0.53	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
15	20240627	110551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9390	-40	5	-0.42	4799000	509	28.92	9420	9650	9380	12250	6610	9430	9428.29	5.46	0	20	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	972	4.64	0.32	12	0.00	2023.00	28942.00	14250	20230927	-34.11	9380	20240627	0.11	11850	-20.76	20240202	9380	0.11	20240627	14250	-34.11	20230927	9380	0.11	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
16	20240627	100551	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-10	5	-0.11	3923340	416	23.64	9420	9650	9380	12250	6610	9430	9431.11	5.46	0	15	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	975	4.66	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.89	9380	20240627	0.43	11850	-20.51	20240202	9380	0.43	20240627	14250	-33.89	20230927	9380	0.43	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
17	20240627	090550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9420	-10	5	-0.11	870070	92	5.23	9420	9650	9380	12250	6610	9430	9457.28	5.46	0	-1	9776	9602	9516	9342	9256	9560	9300	52	2820	500	6780	10	1	10347756	975	4.66	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.89	9380	20240627	0.43	11850	-20.51	20240202	9380	0.43	20240627	14250	-33.89	20230927	9380	0.43	20240627	0.00	N	054800	500	51 억		564602	N	N	0	N	00	N
18	20240626	160549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9430	-80	5	-0.84	16656700	1757	56.90	9690	9690	9430	12360	6660	9510	9480.24	5.46	0	-7	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	976	4.66	0.33	12	0.02	2023.00	28942.00	14250	20230927	-33.82	9430	20240626	0.00	11850	-20.42	20240202	9430	0.00	20240626	14250	-33.82	20230927	9430	0.00	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
19	20240626	150550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9470	-40	5	-0.42	13420650	1414	45.79	9690	9690	9470	12360	6660	9510	9491.12	5.46	0	298	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	980	4.68	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.54	9470	20240626	0.00	11850	-20.08	20240202	9470	0.00	20240626	14250	-33.54	20230927	9470	0.00	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
20	20240626	140549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9490	-20	5	-0.21	12102960	1275	41.29	9690	9690	9470	12360	6660	9510	9492.37	5.46	0	298	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	982	4.69	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.40	9470	20240626	0.21	11850	-19.92	20240202	9470	0.21	20240626	14250	-33.40	20230927	9470	0.21	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
21	20240626	130550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9490	-20	5	-0.21	11391190	1200	38.86	9690	9690	9470	12360	6660	9510	9492.50	5.46	0	298	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	982	4.69	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.40	9470	20240626	0.21	11850	-19.92	20240202	9470	0.21	20240626	14250	-33.40	20230927	9470	0.21	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
22	20240626	120549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9510	0	3	0.00	11248720	1185	38.37	9690	9690	9470	12360	6660	9510	9492.43	5.46	0	298	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	984	4.70	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.26	9470	20240626	0.42	11850	-19.75	20240202	9470	0.42	20240626	14250	-33.26	20230927	9470	0.42	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
23	20240626	110550	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9490	-20	5	-0.21	10906690	1149	37.21	9690	9690	9470	12360	6660	9510	9492.16	5.46	0	301	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	982	4.69	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.40	9470	20240626	0.21	11850	-19.92	20240202	9470	0.21	20240626	14250	-33.40	20230927	9470	0.21	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
24	20240626	100548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9490	-20	5	-0.21	9891050	1042	33.74	9690	9690	9470	12360	6660	9510	9492.18	5.46	0	302	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	982	4.69	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.40	9470	20240626	0.21	11850	-19.92	20240202	9470	0.21	20240626	14250	-33.40	20230927	9470	0.21	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
25	20240626	090549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9510	0	3	0.00	229650	24	0.78	9690	9690	9510	12360	6660	9510	9618.46	5.46	0	0	9870	9690	9600	9420	9330	9645	9375	52	2850	500	6840	10	1	10347756	984	4.70	0.33	12	0.00	2023.00	28942.00	14250	20230927	-33.26	9510	20240626	0.00	11850	-19.75	20240202	9510	0.00	20240626	14250	-33.26	20230927	9510	0.00	20240626	0.00	N	054800	500	51 억		565389	N	N	0	N	00	N
26	20240625	160548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9510	-120	5	-1.25	29428870	3088	120.91	9780	9780	9510	12510	6750	9630	9531.52	5.47	0	-3	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	984	4.70	0.33	12	0.03	2023.00	28942.00	14250	20230927	-33.26	9510	20240625	0.00	11850	-19.75	20240202	9510	0.00	20240625	14250	-33.26	20230927	9510	0.00	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
27	20240625	150549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9550	-80	5	-0.83	20934400	2195	85.94	9780	9780	9520	12510	6750	9630	9537.31	5.47	0	-1	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	988	4.72	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.98	9520	20240625	0.32	11850	-19.41	20240202	9520	0.32	20240625	14250	-32.98	20230927	9520	0.32	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
28	20240625	140548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9550	-80	5	-0.83	20848450	2186	85.59	9780	9780	9520	12510	6750	9630	9537.26	5.47	0	-1	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	988	4.72	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.98	9520	20240625	0.32	11850	-19.41	20240202	9520	0.32	20240625	14250	-32.98	20230927	9520	0.32	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
29	20240625	130549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9530	-100	5	-1.04	16821400	1763	69.03	9780	9780	9520	12510	6750	9630	9541.35	5.47	0	-1	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	986	4.71	0.33	12	0.02	2023.00	28942.00	14250	20230927	-33.12	9520	20240625	0.11	11850	-19.58	20240202	9520	0.11	20240625	14250	-33.12	20230927	9520	0.11	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
30	20240625	120552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9520	-110	5	-1.14	15621130	1637	64.10	9780	9780	9520	12510	6750	9630	9542.54	5.47	0	-1	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	985	4.71	0.33	12	0.02	2023.00	28942.00	14250	20230927	-33.19	9520	20240625	0.00	11850	-19.66	20240202	9520	0.00	20240625	14250	-33.19	20230927	9520	0.00	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
31	20240625	110552	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9530	-100	5	-1.04	8190710	857	33.56	9780	9780	9530	12510	6750	9630	9557.42	5.47	0	-1	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	986	4.71	0.33	12	0.01	2023.00	28942.00	14250	20230927	-33.12	9530	20240625	0.00	11850	-19.58	20240202	9530	0.00	20240625	14250	-33.12	20230927	9530	0.00	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
32	20240625	100548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9560	-70	5	-0.73	4554530	476	18.64	9780	9780	9540	12510	6750	9630	9568.34	5.47	0	-1	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	989	4.73	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.91	9540	20240625	0.21	11850	-19.32	20240202	9540	0.21	20240625	14250	-32.91	20230927	9540	0.21	20240625	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
33	20240625	090549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9760	130	2	1.35	135690	14	0.55	9780	9780	9570	12510	6750	9630	9692.14	5.47	0	0	9963	9796	9673	9506	9383	9735	9445	52	2880	500	6930	10	1	10347756	1010	4.82	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.51	9550	20240624	2.20	11850	-17.64	20240202	9550	2.20	20240624	14250	-31.51	20230927	9550	2.20	20240624	0.00	N	054800	500	51 억		566192	N	N	0	N	00	N
34	20240624	160546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-20	5	-0.21	24502210	2554	68.29	9840	9840	9550	12540	6760	9650	9593.66	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	996	4.76	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.42	9550	20240624	0.84	11850	-18.73	20240202	9550	0.84	20240624	14250	-32.42	20230927	9550	0.84	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
35	20240624	150547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-20	5	-0.21	23838950	2485	66.44	9840	9840	9550	12540	6760	9650	9593.14	5.48	0	0	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	996	4.76	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.42	9550	20240624	0.84	11850	-18.73	20240202	9550	0.84	20240624	14250	-32.42	20230927	9550	0.84	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
36	20240624	140548	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9550	-100	5	-1.04	23723940	2473	66.12	9840	9840	9550	12540	6760	9650	9593.18	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	988	4.72	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.98	9550	20240624	0.00	11850	-19.41	20240202	9550	0.00	20240624	14250	-32.98	20230927	9550	0.00	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
37	20240624	130546	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9560	-90	5	-0.93	19921030	2075	55.48	9840	9840	9560	12540	6760	9650	9600.50	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	989	4.73	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.91	9560	20240624	0.00	11850	-19.32	20240202	9560	0.00	20240624	14250	-32.91	20230927	9560	0.00	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
38	20240624	120547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-20	5	-0.21	16503070	1718	45.94	9840	9840	9590	12540	6760	9650	9605.98	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	996	4.76	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.42	9590	20240624	0.42	11850	-18.73	20240202	9590	0.42	20240624	14250	-32.42	20230927	9590	0.42	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
39	20240624	110549	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9610	-40	5	-0.41	9228200	960	25.67	9840	9840	9600	12540	6760	9650	9612.71	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	9600	20240624	0.10	11850	-18.90	20240202	9600	0.10	20240624	14250	-32.56	20230927	9600	0.10	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
40	20240624	100547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9610	-40	5	-0.41	6818380	709	18.96	9840	9840	9600	12540	6760	9650	9616.90	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	994	4.75	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.56	9600	20240624	0.10	11850	-18.90	20240202	9600	0.10	20240624	14250	-32.56	20230927	9600	0.10	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
41	20240624	090547	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9730	80	2	0.83	561760	58	1.55	9840	9840	9610	12540	6760	9650	9685.52	5.48	0	-3	9943	9796	9703	9556	9463	9750	9510	52	2890	500	6940	10	1	10347756	1007	4.81	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.72	9610	20240624	1.25	11850	-17.89	20240202	9610	1.25	20240624	14250	-31.72	20230927	9610	1.25	20240624	0.00	N	054800	500	51 억		567105	N	N	0	N	00	N
42	20240621	160528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	-40	5	-0.41	35878080	3724	199.68	9850	9850	9610	12590	6790	9690	9634.29	5.49	0	-4	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	999	4.77	0.33	12	0.04	2023.00	28942.00	14250	20230927	-32.28	9610	20240621	0.42	11850	-18.57	20240202	9610	0.42	20240621	14250	-32.28	20230927	9610	0.42	20240621	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
43	20240621	150529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	-40	5	-0.41	35406310	3675	197.05	9850	9850	9610	12590	6790	9690	9634.37	5.49	0	-2	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	999	4.77	0.33	12	0.04	2023.00	28942.00	14250	20230927	-32.28	9610	20240621	0.42	11850	-18.57	20240202	9610	0.42	20240621	14250	-32.28	20230927	9610	0.42	20240621	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
44	20240621	140529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9630	-60	5	-0.62	34578910	3589	192.44	9850	9850	9610	12590	6790	9690	9634.69	5.49	0	-2	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	996	4.76	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.42	9610	20240621	0.21	11850	-18.73	20240202	9610	0.21	20240621	14250	-32.42	20230927	9610	0.21	20240621	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
45	20240621	130530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9630	-60	5	-0.62	16197960	1679	90.03	9850	9850	9630	12590	6790	9690	9647.39	5.49	0	-2	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	996	4.76	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.42	9610	20240619	0.21	11850	-18.73	20240202	9610	0.21	20240619	14250	-32.42	20230927	9610	0.21	20240619	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
46	20240621	120532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-10	5	-0.10	15301860	1586	85.04	9850	9850	9630	12590	6790	9690	9648.08	5.49	0	-2	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	1002	4.78	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.07	9610	20240619	0.73	11850	-18.31	20240202	9610	0.73	20240619	14250	-32.07	20230927	9610	0.73	20240619	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
47	20240621	110530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-40	5	-0.41	4576970	474	25.42	9850	9850	9640	12590	6790	9690	9656.05	5.49	0	-2	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	999	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.28	9610	20240619	0.42	11850	-18.57	20240202	9610	0.42	20240619	14250	-32.28	20230927	9610	0.42	20240619	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
48	20240621	100528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-40	5	-0.41	3050810	316	16.94	9850	9850	9640	12590	6790	9690	9654.46	5.49	0	-2	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	999	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.28	9610	20240619	0.42	11850	-18.57	20240202	9610	0.42	20240619	14250	-32.28	20230927	9610	0.42	20240619	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
49	20240621	090531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	30	2	0.31	88390	9	0.48	9850	9850	9720	12590	6790	9690	9821.11	5.49	0	-1	9863	9776	9713	9626	9563	9745	9595	52	2900	500	6970	10	1	10347756	1006	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.79	9610	20240619	1.14	11850	-17.97	20240202	9610	1.14	20240619	14250	-31.79	20230927	9610	1.14	20240619	0.00	N	054800	500	51 억		567829	N	N	0	N	00	N
50	20240620	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	-50	5	-0.51	18046140	1865	312.40	9740	9800	9650	12660	6820	9740	9676.21	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	1003	4.79	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.00	9610	20240619	0.83	11850	-18.23	20240202	9610	0.83	20240619	14250	-32.00	20230927	9610	0.83	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
51	20240620	150528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9690	-50	5	-0.51	16728470	1729	289.61	9740	9800	9650	12660	6820	9740	9675.23	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	1003	4.79	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.00	9610	20240619	0.83	11850	-18.23	20240202	9610	0.83	20240619	14250	-32.00	20230927	9610	0.83	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
52	20240620	140527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-90	5	-0.92	15019340	1552	259.97	9740	9800	9650	12660	6820	9740	9677.41	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	999	4.77	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.28	9610	20240619	0.42	11850	-18.57	20240202	9610	0.42	20240619	14250	-32.28	20230927	9610	0.42	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
53	20240620	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9650	-90	5	-0.92	12180070	1258	210.72	9740	9800	9650	12660	6820	9740	9682.09	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	999	4.77	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.28	9610	20240619	0.42	11850	-18.57	20240202	9610	0.42	20240619	14250	-32.28	20230927	9610	0.42	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
54	20240620	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-80	5	-0.82	9824910	1014	169.85	9740	9800	9650	12660	6820	9740	9689.26	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	1000	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.21	9610	20240619	0.52	11850	-18.48	20240202	9610	0.52	20240619	14250	-32.21	20230927	9610	0.52	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
55	20240620	110529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-80	5	-0.82	6656080	686	114.91	9740	9800	9650	12660	6820	9740	9702.74	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	1000	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.21	9610	20240619	0.52	11850	-18.48	20240202	9610	0.52	20240619	14250	-32.21	20230927	9610	0.52	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
56	20240620	100530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9660	-80	5	-0.82	4511270	464	77.72	9740	9800	9650	12660	6820	9740	9722.56	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	1000	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.21	9610	20240619	0.52	11850	-18.48	20240202	9610	0.52	20240619	14250	-32.21	20230927	9610	0.52	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
57	20240620	090534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	60	2	0.62	1032500	106	17.76	9740	9800	9740	12660	6820	9740	9740.57	5.50	0	-14	9853	9796	9703	9646	9553	9825	9675	52	2920	500	7010	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	9610	20240619	1.98	11850	-17.30	20240202	9610	1.98	20240619	14250	-31.23	20230927	9610	1.98	20240619	0.00	N	054800	500	51 억		568693	N	N	0	N	00	N
58	20240619	160527	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9740	80	2	0.83	5801300	597	36.72	9660	9760	9610	12550	6770	9660	9717.42	5.50	0	-49	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9610	20240619	1.35	11850	-17.81	20240202	9610	1.35	20240619	14250	-31.65	20230927	9610	1.35	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
59	20240619	150524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9740	80	2	0.83	5606560	577	35.49	9660	9760	9610	12550	6770	9660	9716.74	5.50	0	-52	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9610	20240619	1.35	11850	-17.81	20240202	9610	1.35	20240619	14250	-31.65	20230927	9610	1.35	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
60	20240619	140529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9740	80	2	0.83	5596820	576	35.42	9660	9760	9610	12550	6770	9660	9716.70	5.50	0	-52	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9610	20240619	1.35	11850	-17.81	20240202	9610	1.35	20240619	14250	-31.65	20230927	9610	1.35	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
61	20240619	130525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9750	90	2	0.93	3443750	355	21.83	9660	9750	9610	12550	6770	9660	9700.70	5.50	0	-53	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1009	4.82	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.58	9610	20240619	1.46	11850	-17.72	20240202	9610	1.46	20240619	14250	-31.58	20230927	9610	1.46	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
62	20240619	120525	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9750	90	2	0.93	3443750	355	21.83	9660	9750	9610	12550	6770	9660	9700.70	5.50	0	-53	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1009	4.82	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.58	9610	20240619	1.46	11850	-17.72	20240202	9610	1.46	20240619	14250	-31.58	20230927	9610	1.46	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
63	20240619	110526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9740	80	2	0.83	3385250	349	21.46	9660	9750	9610	12550	6770	9660	9699.86	5.50	0	-53	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1008	4.81	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.65	9610	20240619	1.35	11850	-17.81	20240202	9610	1.35	20240619	14250	-31.65	20230927	9610	1.35	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
64	20240619	100528	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9610	-50	5	-0.52	731590	76	4.67	9660	9660	9610	12550	6770	9660	9626.18	5.50	0	-53	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	994	4.75	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.56	9610	20240619	0.00	11850	-18.90	20240202	9610	0.00	20240619	14250	-32.56	20230927	9610	0.00	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
65	20240619	090533	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9660	0	3	0.00	115890	12	0.74	9660	9660	9630	12550	6770	9660	9657.50	5.50	0	-4	9786	9722	9676	9612	9566	9700	9590	52	2890	500	6950	10	1	10347756	1000	4.78	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.21	9630	20240619	0.31	11850	-18.48	20240202	9630	0.31	20240619	14250	-32.21	20230927	9630	0.31	20240619	0.00	N	054800	500	51 억		568690	N	N	0	N	00	N
66	20240618	160522	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9660	10	2	0.10	15681810	1626	48.04	9740	9740	9630	12540	6760	9650	9644.41	5.50	0	2	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	1000	4.78	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.21	9630	20240618	0.31	11850	-18.48	20240202	9630	0.31	20240618	14250	-32.21	20230927	9630	0.31	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
67	20240618	150521	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	0	3	0.00	15063710	1562	46.14	9740	9740	9630	12540	6760	9650	9643.86	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	999	4.77	0.33	12	0.02	2023.00	28942.00	14250	20230927	-32.28	9630	20240618	0.21	11850	-18.57	20240202	9630	0.21	20240618	14250	-32.28	20230927	9630	0.21	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
68	20240618	140523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9670	20	2	0.21	14764570	1531	45.23	9740	9740	9630	12540	6760	9650	9643.74	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	1001	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.14	9630	20240618	0.42	11850	-18.40	20240202	9630	0.42	20240618	14250	-32.14	20230927	9630	0.42	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
69	20240618	130526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	0	3	0.00	14658500	1520	44.90	9740	9740	9630	12540	6760	9650	9643.75	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	999	4.77	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.28	9630	20240618	0.21	11850	-18.57	20240202	9630	0.21	20240618	14250	-32.28	20230927	9630	0.21	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
70	20240618	120526	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9640	-10	5	-0.10	14359650	1489	43.99	9740	9740	9630	12540	6760	9650	9643.82	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	998	4.77	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.35	9630	20240618	0.10	11850	-18.65	20240202	9630	0.10	20240618	14250	-32.35	20230927	9630	0.10	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
71	20240618	110523	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9660	10	2	0.10	12153920	1260	37.22	9740	9740	9640	12540	6760	9650	9645.97	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	1000	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.21	9640	20240618	0.21	11850	-18.48	20240202	9640	0.21	20240618	14250	-32.21	20230927	9640	0.21	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
72	20240618	100524	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9640	-10	5	-0.10	3361460	348	10.28	9740	9740	9640	12540	6760	9650	9659.37	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	998	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.35	9640	20240618	0.00	11850	-18.65	20240202	9640	0.00	20240618	14250	-32.35	20230927	9640	0.00	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
73	20240618	090529	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9640	-10	5	-0.10	135980	14	0.41	9740	9740	9640	12540	6760	9650	9712.86	5.50	0	-1	10110	9880	9760	9530	9410	9820	9470	52	2890	500	6940	10	1	10347756	998	4.77	0.33	12	0.00	2023.00	28942.00	14250	20230927	-32.35	9640	20240618	0.00	11850	-18.65	20240202	9640	0.00	20240618	14250	-32.35	20230927	9640	0.00	20240618	0.00	N	054800	500	51 억		569418	N	N	0	N	00	N
74	20240617	160520	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9650	-100	5	-1.03	32595850	3372	160.27	9710	9990	9640	12670	6830	9750	9666.97	5.52	0	-15	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	999	4.77	0.33	12	0.03	2023.00	28942.00	14250	20230927	-32.28	9640	20240617	0.10	11850	-18.57	20240202	9640	0.10	20240617	14250	-32.28	20230927	9640	0.10	20240617	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
75	20240617	150524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9680	-70	5	-0.72	9473200	976	46.39	9710	9990	9650	12670	6830	9750	9706.15	5.52	0	2	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1002	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.07	9640	20240614	0.41	11850	-18.31	20240202	9640	0.41	20240614	14250	-32.07	20230927	9640	0.41	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
76	20240617	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-40	5	-0.41	8862560	913	43.39	9710	9990	9650	12670	6830	9750	9707.08	5.52	0	2	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1005	4.80	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.86	9640	20240614	0.73	11850	-18.06	20240202	9640	0.73	20240614	14250	-31.86	20230927	9640	0.73	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
77	20240617	130518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-80	5	-0.82	8203070	845	40.16	9710	9990	9650	12670	6830	9750	9707.78	5.52	0	2	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1001	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.14	9640	20240614	0.31	11850	-18.40	20240202	9640	0.31	20240614	14250	-32.14	20230927	9640	0.31	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
78	20240617	120520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9670	-80	5	-0.82	7448070	767	36.45	9710	9990	9650	12670	6830	9750	9710.65	5.52	0	-15	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1001	4.78	0.33	12	0.01	2023.00	28942.00	14250	20230927	-32.14	9640	20240614	0.31	11850	-18.40	20240202	9640	0.31	20240614	14250	-32.14	20230927	9640	0.31	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
79	20240617	110515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-50	5	-0.51	7263340	748	35.55	9710	9990	9650	12670	6830	9750	9710.35	5.52	0	-15	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1004	4.79	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.93	9640	20240614	0.62	11850	-18.14	20240202	9640	0.62	20240614	14250	-31.93	20230927	9640	0.62	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
80	20240617	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	-10	5	-0.10	7088220	730	34.70	9710	9990	9650	12670	6830	9750	9709.89	5.52	0	-15	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9640	20240614	1.04	11850	-17.81	20240202	9640	1.04	20240614	14250	-31.65	20230927	9640	1.04	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
81	20240617	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	100	2	1.03	1555960	160	7.60	9710	9990	9710	12670	6830	9750	9724.75	5.52	0	-15	9956	9852	9746	9642	9536	9800	9590	52	2920	500	7020	10	1	10347756	1019	4.87	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.88	9640	20240614	2.18	11850	-16.88	20240202	9640	2.18	20240614	14250	-30.88	20230927	9640	2.18	20240614	0.00	N	054800	500	51 억		571653	N	N	0	N	00	N
82	20240614	160435	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9750	20	2	0.21	20411410	2104	43.55	9850	9850	9640	12640	6820	9730	9701.24	5.54	0	-1519	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1009	4.82	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.58	9640	20240614	1.14	11850	-17.72	20240202	9640	1.14	20240614	14250	-31.58	20230927	9640	1.14	20240614	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
83	20240614	150437	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9730	0	3	0.00	18756470	1934	40.03	9850	9850	9640	12640	6820	9730	9698.28	5.54	0	-1438	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1007	4.81	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.72	9640	20240614	0.93	11850	-17.89	20240202	9640	0.93	20240614	14250	-31.72	20230927	9640	0.93	20240614	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
84	20240614	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	10	2	0.10	9161110	942	19.50	9850	9850	9680	12640	6820	9730	9725.17	5.54	0	-633	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9670	20240613	0.72	11850	-17.81	20240202	9670	0.72	20240613	14250	-31.65	20230927	9670	0.72	20240613	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
85	20240614	130436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	10	2	0.10	8722720	897	18.57	9850	9850	9680	12640	6820	9730	9724.33	5.54	0	-598	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9670	20240613	0.72	11850	-17.81	20240202	9670	0.72	20240613	14250	-31.65	20230927	9670	0.72	20240613	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
86	20240614	120439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9740	10	2	0.10	6433820	662	13.70	9850	9850	9680	12640	6820	9730	9718.76	5.54	0	-384	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1008	4.81	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.65	9670	20240613	0.72	11850	-17.81	20240202	9670	0.72	20240613	14250	-31.65	20230927	9670	0.72	20240613	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
87	20240614	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9700	-30	5	-0.31	5811580	598	12.38	9850	9850	9680	12640	6820	9730	9718.36	5.54	0	-347	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1004	4.79	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.93	9670	20240613	0.31	11850	-18.14	20240202	9670	0.31	20240613	14250	-31.93	20230927	9670	0.31	20240613	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
88	20240614	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9710	-20	5	-0.21	854740	88	1.82	9850	9850	9680	12640	6820	9730	9712.95	5.54	0	3	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1005	4.80	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.86	9670	20240613	0.41	11850	-18.06	20240202	9670	0.41	20240613	14250	-31.86	20230927	9670	0.41	20240613	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
89	20240614	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9830	100	2	1.03	88630	9	0.19	9850	9850	9830	12640	6820	9730	9847.78	5.54	0	0	9863	9796	9733	9666	9603	9765	9635	52	2910	500	7000	10	1	10347756	1017	4.86	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.02	9670	20240613	1.65	11850	-17.05	20240202	9670	1.65	20240613	14250	-31.02	20230927	9670	1.65	20240613	0.00	N	054800	500	51 억		573172	N	N	0	N	00	N
90	20240613	160506	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9730	-20	5	-0.21	46966270	4830	481.56	9750	9800	9670	12670	6830	9750	9723.87	5.56	0	-1632	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1007	4.81	0.34	12	0.05	2023.00	28942.00	14250	20230927	-31.72	9670	20240613	0.62	11850	-17.89	20240202	9670	0.62	20240613	14250	-31.72	20230927	9670	0.62	20240613	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
91	20240613	150515	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9700	-50	5	-0.51	46820460	4815	480.06	9750	9800	9670	12670	6830	9750	9723.88	5.56	0	-1625	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1004	4.79	0.34	12	0.05	2023.00	28942.00	14250	20230927	-31.93	9670	20240613	0.31	11850	-18.14	20240202	9670	0.31	20240613	14250	-31.93	20230927	9670	0.31	20240613	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
92	20240613	140509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9670	-80	5	-0.82	46411030	4773	475.87	9750	9800	9670	12670	6830	9750	9723.66	5.56	0	-1593	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1001	4.78	0.33	12	0.05	2023.00	28942.00	14250	20230927	-32.14	9670	20240613	0.00	11850	-18.40	20240202	9670	0.00	20240613	14250	-32.14	20230927	9670	0.00	20240613	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
93	20240613	130509	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9680	-70	5	-0.72	35560010	3653	364.21	9750	9800	9680	12670	6830	9750	9734.47	5.56	0	-993	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1002	4.78	0.33	12	0.04	2023.00	28942.00	14250	20230927	-32.07	9680	20240613	0.00	11850	-18.31	20240202	9680	0.00	20240613	14250	-32.07	20230927	9680	0.00	20240613	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
94	20240613	120512	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	9700	-50	5	-0.51	27807240	2854	284.55	9750	9800	9680	12670	6830	9750	9743.25	5.56	0	-408	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1004	4.79	0.34	12	0.03	2023.00	28942.00	14250	20230927	-31.93	9680	20240613	0.21	11850	-18.14	20240202	9680	0.21	20240613	14250	-31.93	20230927	9680	0.21	20240613	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
95	20240613	110505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9720	-30	5	-0.31	20160470	2066	205.98	9750	9800	9720	12670	6830	9750	9758.21	5.56	0	-369	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1006	4.80	0.34	12	0.02	2023.00	28942.00	14250	20230927	-31.79	9700	20240527	0.21	11850	-17.97	20240202	9700	0.21	20240527	14250	-31.79	20230927	9700	0.21	20240527	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
96	20240613	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	50	2	0.51	6110220	626	62.41	9750	9800	9740	12670	6830	9750	9760.73	5.56	0	-153	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1014	4.84	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.23	9700	20240527	1.03	11850	-17.30	20240202	9700	1.03	20240527	14250	-31.23	20230927	9700	1.03	20240527	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
97	20240613	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9800	50	2	0.51	2621850	269	26.82	9750	9800	9740	12670	6830	9750	9746.65	5.56	0	16	10043	9896	9823	9676	9603	9860	9640	52	2920	500	7020	10	1	10347756	1014	4.84	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.23	9700	20240527	1.03	11850	-17.30	20240202	9700	1.03	20240527	14250	-31.23	20230927	9700	1.03	20240527	0.00	N	054800	500	51 억		575704	N	N	0	N	00	N
98	20240612	160502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9750	-60	5	-0.61	9830150	1000	72.57	9810	9970	9750	12750	6870	9810	9830.55	5.57	0	17	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1009	4.82	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.58	9700	20240527	0.52	11850	-17.72	20240202	9700	0.52	20240527	14250	-31.58	20230927	9700	0.52	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
99	20240612	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	80	2	0.82	8805480	895	64.95	9810	9970	9810	12750	6870	9810	9838.53	5.57	0	106	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1023	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.60	9700	20240527	1.96	11850	-16.54	20240202	9700	1.96	20240527	14250	-30.60	20230927	9700	1.96	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
100	20240612	140506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	90	2	0.92	8785760	893	64.80	9810	9970	9810	12750	6870	9810	9838.48	5.57	0	106	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1024	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
101	20240612	130504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	90	2	0.92	8676860	882	64.01	9810	9970	9810	12750	6870	9810	9837.71	5.57	0	106	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1024	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
102	20240612	120503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	90	2	0.92	8468960	861	62.48	9810	9970	9810	12750	6870	9810	9836.19	5.57	0	106	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1024	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
103	20240612	110501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	110	2	1.12	7478960	761	55.22	9810	9970	9810	12750	6870	9810	9827.81	5.57	0	106	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1026	4.90	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.39	9700	20240527	2.27	11850	-16.29	20240202	9700	2.27	20240527	14250	-30.39	20230927	9700	2.27	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
104	20240612	100504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	150	2	1.53	693530	70	5.08	9810	9970	9810	12750	6870	9810	9907.57	5.57	0	15	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1031	4.92	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.11	9700	20240527	2.68	11850	-15.95	20240202	9700	2.68	20240527	14250	-30.11	20230927	9700	2.68	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
105	20240612	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9970	160	2	1.63	265030	27	1.96	9810	9970	9810	12750	6870	9810	9815.93	5.57	0	15	10190	10000	9900	9710	9610	9950	9660	52	2940	500	7060	10	1	10347756	1032	4.93	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.04	9700	20240527	2.78	11850	-15.86	20240202	9700	2.78	20240527	14250	-30.04	20230927	9700	2.78	20240527	0.00	N	054800	500	51 억		576427	N	N	0	N	00	N
106	20240610	160458	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-80	5	-0.81	12916580	1304	155.61	10020	10080	9810	12870	6930	9900	9905.35	5.58	0	-5	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1016	4.85	0.34	12	0.01	2023.00	28942.00	14250	20230927	-31.09	9700	20240527	1.24	11850	-17.13	20240202	9700	1.24	20240527	14250	-31.09	20230927	9700	1.24	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
107	20240610	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10060	160	2	1.62	12582650	1270	151.55	10020	10080	9810	12870	6930	9900	9907.60	5.58	0	-4	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1041	4.97	0.35	12	0.01	2023.00	28942.00	14250	20230927	-29.40	9700	20240527	3.71	11850	-15.11	20240202	9700	3.71	20240527	14250	-29.40	20230927	9700	3.71	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
108	20240610	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	60	2	0.61	11422900	1154	137.71	10020	10080	9810	12870	6930	9900	9898.53	5.58	0	-4	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1031	4.92	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.11	9700	20240527	2.68	11850	-15.95	20240202	9700	2.68	20240527	14250	-30.11	20230927	9700	2.68	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
109	20240610	130500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	60	2	0.61	9651370	975	116.35	10020	10080	9810	12870	6930	9900	9898.84	5.58	0	-4	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1031	4.92	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.11	9700	20240527	2.68	11850	-15.95	20240202	9700	2.68	20240527	14250	-30.11	20230927	9700	2.68	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
110	20240610	120501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	40	2	0.40	2483790	249	29.71	10020	10080	9920	12870	6930	9900	9975.06	5.58	0	0	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1029	4.91	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
111	20240610	110503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	40	2	0.40	1678140	168	20.05	10020	10080	9920	12870	6930	9900	9988.93	5.58	0	0	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1029	4.91	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
112	20240610	100459	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	50	2	0.51	972600	97	11.58	10020	10080	9920	12870	6930	9900	10026.80	5.58	0	0	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1030	4.92	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.18	9700	20240527	2.58	11850	-16.03	20240202	9700	2.58	20240527	14250	-30.18	20230927	9700	2.58	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
113	20240610	090505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	0	3	0.00	0	0	0.00	0	0	0	12870	6930	9900	0.00	5.58	0	0	10373	10136	10013	9776	9653	10075	9715	52	2970	500	7120	10	1	10347756	1024	4.89	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		577564	N	N	0	N	00	N
114	20240607	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9900	-110	5	-1.10	8307510	837	168.07	10250	10250	9890	13010	7010	10010	9925.34	5.58	0	-5	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1024	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.53	9700	20240527	2.06	11850	-16.46	20240202	9700	2.06	20240527	14250	-30.53	20230927	9700	2.06	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
115	20240607	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	7733300	779	156.43	10250	10250	9890	13010	7010	10010	9927.21	5.58	0	-2	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1028	4.91	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
116	20240607	140517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	6144580	619	124.30	10250	10250	9890	13010	7010	10010	9926.62	5.58	0	-1	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1028	4.91	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
117	20240607	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	5370040	541	108.63	10250	10250	9890	13010	7010	10010	9926.14	5.58	0	-1	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1028	4.91	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
118	20240607	120516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-90	5	-0.90	4199290	423	84.94	10250	10250	9890	13010	7010	10010	9927.40	5.58	0	0	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1026	4.90	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.39	9700	20240527	2.27	11850	-16.29	20240202	9700	2.27	20240527	14250	-30.39	20230927	9700	2.27	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
119	20240607	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9920	-90	5	-0.90	3435450	346	69.48	10250	10250	9890	13010	7010	10010	9929.05	5.58	0	0	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1026	4.90	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.39	9700	20240527	2.27	11850	-16.29	20240202	9700	2.27	20240527	14250	-30.39	20230927	9700	2.27	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
120	20240607	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	2710780	273	54.82	10250	10250	9890	13010	7010	10010	9929.60	5.58	0	1	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1028	4.91	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
121	20240607	090513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9930	-80	5	-0.80	407520	41	8.23	10250	10250	9930	13010	7010	10010	9939.51	5.58	0	0	10323	10166	9993	9836	9663	10080	9750	52	3000	500	7200	10	1	10347756	1028	4.91	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.32	9700	20240527	2.37	11850	-16.20	20240202	9700	2.37	20240527	14250	-30.32	20230927	9700	2.37	20240527	0.00	N	054800	500	51 억		577569	N	N	0	N	00	N
122	20240605	160512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10010	160	2	1.62	4926370	498	20.54	10150	10150	9820	12800	6900	9850	9892.31	5.58	0	-14	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1036	4.95	0.35	12	0.00	2023.00	28942.00	14250	20230927	-29.75	9700	20240527	3.20	11850	-15.53	20240202	9700	3.20	20240527	14250	-29.75	20230927	9700	3.20	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
123	20240605	150510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	0	3	0.00	4726610	478	19.72	10150	10150	9820	12800	6900	9850	9888.31	5.58	0	-17	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1019	4.87	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.88	9700	20240527	1.55	11850	-16.88	20240202	9700	1.55	20240527	14250	-30.88	20230927	9700	1.55	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
124	20240605	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	0	3	0.00	4119610	417	17.20	10150	10150	9820	12800	6900	9850	9879.16	5.58	0	2	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1019	4.87	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.88	9700	20240527	1.55	11850	-16.88	20240202	9700	1.55	20240527	14250	-30.88	20230927	9700	1.55	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
125	20240605	130514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9820	-30	5	-0.30	3790630	384	15.84	10150	10150	9820	12800	6900	9850	9871.43	5.58	0	6	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1016	4.85	0.34	12	0.00	2023.00	28942.00	14250	20230927	-31.09	9700	20240527	1.24	11850	-17.13	20240202	9700	1.24	20240527	14250	-31.09	20230927	9700	1.24	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
126	20240605	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9980	130	2	1.32	1674450	169	6.97	10150	10150	9850	12800	6900	9850	9907.99	5.58	0	-9	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1033	4.93	0.34	12	0.00	2023.00	28942.00	14250	20230927	-29.96	9700	20240527	2.89	11850	-15.78	20240202	9700	2.89	20240527	14250	-29.96	20230927	9700	2.89	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
127	20240605	110513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	0	3	0.00	1574740	159	6.56	10150	10150	9850	12800	6900	9850	9904.03	5.58	0	-7	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1019	4.87	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.88	9700	20240527	1.55	11850	-16.88	20240202	9700	1.55	20240527	14250	-30.88	20230927	9700	1.55	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
128	20240605	100513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	40	2	0.41	1032910	104	4.29	10150	10150	9890	12800	6900	9850	9931.83	5.58	0	-5	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1023	4.89	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.60	9700	20240527	1.96	11850	-16.54	20240202	9700	1.96	20240527	14250	-30.60	20230927	9700	1.96	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
129	20240605	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10150	300	2	3.05	10150	1	0.04	10150	10150	10150	12800	6900	9850	10150.00	5.58	0	0	10383	10116	9963	9696	9543	10040	9620	52	2950	500	7090	10	1	10347756	1050	5.02	0.35	12	0.00	2023.00	28942.00	14250	20230927	-28.77	9700	20240527	4.64	11850	-14.35	20240202	9700	4.64	20240527	14250	-28.77	20230927	9700	4.64	20240527	0.00	N	054800	500	51 억		577583	N	N	0	N	00	N
130	20240604	160509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-110	5	-1.10	23904240	2424	68.88	10230	10230	9810	12940	6980	9960	9861.49	5.59	0	-99	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1019	4.87	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.88	9700	20240527	1.55	11850	-16.88	20240202	9700	1.55	20240527	14250	-30.88	20230927	9700	1.55	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
131	20240604	150508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-80	5	-0.80	22347010	2266	64.39	10230	10230	9810	12940	6980	9960	9861.88	5.59	0	-93	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1022	4.88	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.67	9700	20240527	1.86	11850	-16.62	20240202	9700	1.86	20240527	14250	-30.67	20230927	9700	1.86	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
132	20240604	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9880	-80	5	-0.80	22109980	2242	63.71	10230	10230	9810	12940	6980	9960	9861.72	5.59	0	-92	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1022	4.88	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.67	9700	20240527	1.86	11850	-16.62	20240202	9700	1.86	20240527	14250	-30.67	20230927	9700	1.86	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
133	20240604	130508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9860	-100	5	-1.00	19256670	1953	55.50	10230	10230	9810	12940	6980	9960	9860.05	5.59	0	-91	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1020	4.87	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.81	9700	20240527	1.65	11850	-16.79	20240202	9700	1.65	20240527	14250	-30.81	20230927	9700	1.65	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
134	20240604	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9870	-90	5	-0.90	19207350	1948	55.36	10230	10230	9810	12940	6980	9960	9860.04	5.59	0	-89	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1021	4.88	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.74	9700	20240527	1.75	11850	-16.71	20240202	9700	1.75	20240527	14250	-30.74	20230927	9700	1.75	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
135	20240604	110504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9850	-110	5	-1.10	10324940	1044	29.67	10230	10230	9810	12940	6980	9960	9889.79	5.59	0	-79	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1019	4.87	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.88	9700	20240527	1.55	11850	-16.88	20240202	9700	1.55	20240527	14250	-30.88	20230927	9700	1.55	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
136	20240604	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9890	-70	5	-0.70	5469480	550	15.63	10230	10230	9890	12940	6980	9960	9944.51	5.59	0	-54	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1023	4.89	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.60	9700	20240527	1.96	11850	-16.54	20240202	9700	1.96	20240527	14250	-30.60	20230927	9700	1.96	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
137	20240604	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	-20	5	-0.20	1332580	134	3.81	10230	10230	9930	12940	6980	9960	9944.63	5.59	0	0	10060	10010	9950	9900	9840	9980	9870	52	2980	500	7170	10	1	10347756	1029	4.91	0.34	12	0.00	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		578781	N	N	0	N	00	N
138	20240603	160501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	40	2	0.40	34977130	3519	469.83	10000	10000	9890	12890	6950	9920	9939.51	5.60	0	-931	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1031	4.92	0.34	12	0.03	2023.00	28942.00	14250	20230927	-30.11	9700	20240527	2.68	11850	-15.95	20240202	9700	2.68	20240527	14250	-30.11	20230927	9700	2.68	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
139	20240603	150503	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	30	2	0.30	32679940	3288	438.99	10000	10000	9890	12890	6950	9920	9939.15	5.60	0	-900	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1030	4.92	0.34	12	0.03	2023.00	28942.00	14250	20230927	-30.18	9700	20240527	2.58	11850	-16.03	20240202	9700	2.58	20240527	14250	-30.18	20230927	9700	2.58	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
140	20240603	140501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	20	2	0.20	28292380	2847	380.11	10000	10000	9890	12890	6950	9920	9937.61	5.60	0	-898	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1029	4.91	0.34	12	0.03	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
141	20240603	130502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9940	20	2	0.20	23968490	2412	322.03	10000	10000	9890	12890	6950	9920	9937.18	5.60	0	-625	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1029	4.91	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.25	9700	20240527	2.47	11850	-16.12	20240202	9700	2.47	20240527	14250	-30.25	20230927	9700	2.47	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
142	20240603	120502	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9960	40	2	0.40	16579350	1668	222.70	10000	10000	9910	12890	6950	9920	9939.66	5.60	0	-121	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1031	4.92	0.34	12	0.02	2023.00	28942.00	14250	20230927	-30.11	9700	20240527	2.68	11850	-15.95	20240202	9700	2.68	20240527	14250	-30.11	20230927	9700	2.68	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
143	20240603	110500	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9910	-10	5	-0.10	9608350	966	128.97	10000	10000	9910	12890	6950	9920	9946.53	5.60	0	-9	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1025	4.90	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.46	9700	20240527	2.16	11850	-16.37	20240202	9700	2.16	20240527	14250	-30.46	20230927	9700	2.16	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
144	20240603	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9950	30	2	0.30	5166210	519	69.29	10000	10000	9930	12890	6950	9920	9954.16	5.60	0	-6	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1030	4.92	0.34	12	0.01	2023.00	28942.00	14250	20230927	-30.18	9700	20240527	2.58	11850	-16.03	20240202	9700	2.58	20240527	14250	-30.18	20230927	9700	2.58	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N
145	20240603	090457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9990	70	2	0.71	359990	36	4.81	10000	10000	9990	12890	6950	9920	9999.72	5.60	0	-1	10293	10106	9943	9756	9593	10200	9850	52	2970	500	7140	10	1	10347756	1034	4.94	0.35	12	0.00	2023.00	28942.00	14250	20230927	-29.89	9700	20240527	2.99	11850	-15.70	20240202	9700	2.99	20240527	14250	-29.89	20230927	9700	2.99	20240527	0.00	N	054800	500	51 억		579312	N	N	0	N	00	N