KissMeData/001000/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	160116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1227	18	2	1.49	21762441	17808	109.60	1209	1247	1209	1571	847	1209	1222.06	3.57	0	-1396	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	298	-43.82	2.02	12	0.07	-28.00	607.00	2230	20230726	-44.98	1199	20240625	2.34	1747	-29.77	20240117	1199	2.34	20240625	2230	-44.98	20230726	1199	2.34	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
3	20240628	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1217	8	2	0.66	20883621	17090	105.18	1209	1247	1209	1571	847	1209	1221.98	3.57	0	-1441	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	295	-43.46	2.00	12	0.07	-28.00	607.00	2230	20230726	-45.43	1199	20240625	1.50	1747	-30.34	20240117	1199	1.50	20240625	2230	-45.43	20230726	1199	1.50	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
4	20240628	140115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	12	2	0.99	18474234	15108	92.98	1209	1247	1209	1571	847	1209	1222.81	3.57	0	-1444	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	296	-43.61	2.01	12	0.06	-28.00	607.00	2230	20230726	-45.25	1199	20240625	1.83	1747	-30.11	20240117	1199	1.83	20240625	2230	-45.25	20230726	1199	1.83	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
5	20240628	130115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1224	15	2	1.24	12431114	10166	62.57	1209	1247	1209	1571	847	1209	1222.81	3.57	0	-1444	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	297	-43.71	2.02	12	0.04	-28.00	607.00	2230	20230726	-45.11	1199	20240625	2.09	1747	-29.94	20240117	1199	2.09	20240625	2230	-45.11	20230726	1199	2.09	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
6	20240628	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1223	14	2	1.16	11625085	9506	58.51	1209	1247	1209	1571	847	1209	1222.92	3.57	0	-1445	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	297	-43.68	2.01	12	0.04	-28.00	607.00	2230	20230726	-45.16	1199	20240625	2.00	1747	-29.99	20240117	1199	2.00	20240625	2230	-45.16	20230726	1199	2.00	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
7	20240628	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1225	16	2	1.32	9704629	7938	48.86	1209	1247	1209	1571	847	1209	1222.55	3.57	0	-1203	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	297	-43.75	2.02	12	0.03	-28.00	607.00	2230	20230726	-45.07	1199	20240625	2.17	1747	-29.88	20240117	1199	2.17	20240625	2230	-45.07	20230726	1199	2.17	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
8	20240628	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	11	2	0.91	7602533	6222	38.29	1209	1247	1209	1571	847	1209	1221.88	3.57	0	-1203	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	296	-43.57	2.01	12	0.03	-28.00	607.00	2230	20230726	-45.29	1199	20240625	1.75	1747	-30.17	20240117	1199	1.75	20240625	2230	-45.29	20230726	1199	1.75	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
9	20240628	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	0	3	0.00	628680	520	3.20	1209	1209	1209	1571	847	1209	1209.00	3.57	0	-61	1278	1243	1223	1188	1168	1233	1178	24	362	100	790	1	1	24277540	294	-43.18	1.99	12	0.00	-28.00	607.00	2230	20230726	-45.78	1199	20240625	0.83	1747	-30.80	20240117	1199	0.83	20240625	2230	-45.78	20230726	1199	0.83	20240625	0.38	N	001000	100	24 억		867232	N	N	0	N	00	N
10	20240627	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1209	-39	5	-3.12	20054458	16218	87.39	1248	1258	1203	1622	874	1248	1236.56	3.57	0	428	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	294	-43.18	1.99	12	0.07	-28.00	607.00	2230	20230726	-45.78	1199	20240625	0.83	1747	-30.80	20240117	1199	0.83	20240625	2230	-45.78	20230726	1199	0.83	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
11	20240627	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1229	-19	5	-1.52	17885070	14429	77.75	1248	1258	1203	1622	874	1248	1239.52	3.57	0	975	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	298	-43.89	2.02	12	0.06	-28.00	607.00	2230	20230726	-44.89	1199	20240625	2.50	1747	-29.65	20240117	1199	2.50	20240625	2230	-44.89	20230726	1199	2.50	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
12	20240627	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1213	-35	5	-2.80	17269777	13924	75.03	1248	1258	1203	1622	874	1248	1240.29	3.57	0	978	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	294	-43.32	2.00	12	0.06	-28.00	607.00	2230	20230726	-45.61	1199	20240625	1.17	1747	-30.57	20240117	1199	1.17	20240625	2230	-45.61	20230726	1199	1.17	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
13	20240627	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-13	5	-1.04	14316472	11494	61.94	1248	1258	1217	1622	874	1248	1245.56	3.57	0	346	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	300	-44.11	2.03	12	0.05	-28.00	607.00	2230	20230726	-44.62	1199	20240625	3.00	1747	-29.31	20240117	1199	3.00	20240625	2230	-44.62	20230726	1199	3.00	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
14	20240627	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1238	-10	5	-0.80	14199052	11399	61.42	1248	1258	1217	1622	874	1248	1245.64	3.57	0	346	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	301	-44.21	2.04	12	0.05	-28.00	607.00	2230	20230726	-44.48	1199	20240625	3.25	1747	-29.14	20240117	1199	3.25	20240625	2230	-44.48	20230726	1199	3.25	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
15	20240627	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	4	2	0.32	10793672	8648	46.60	1248	1258	1242	1622	874	1248	1248.11	3.57	0	347	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	304	-44.71	2.06	12	0.04	-28.00	607.00	2230	20230726	-43.86	1199	20240625	4.42	1747	-28.33	20240117	1199	4.42	20240625	2230	-43.86	20230726	1199	4.42	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
16	20240627	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	6	2	0.48	10677508	8555	46.10	1248	1258	1242	1622	874	1248	1248.10	3.57	0	347	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	304	-44.79	2.07	12	0.04	-28.00	607.00	2230	20230726	-43.77	1199	20240625	4.59	1747	-28.22	20240117	1199	4.59	20240625	2230	-43.77	20230726	1199	4.59	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
17	20240627	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	0	3	0.00	619008	496	2.67	1248	1248	1248	1622	874	1248	1248.00	3.57	0	0	1272	1260	1244	1232	1216	1266	1238	24	374	100	820	1	1	24277540	303	-44.57	2.06	12	0.00	-28.00	607.00	2230	20230726	-44.04	1199	20240625	4.09	1747	-28.56	20240117	1199	4.09	20240625	2230	-44.04	20230726	1199	4.09	20240625	0.38	N	001000	100	24 억		866804	N	N	0	N	00	N
18	20240626	160114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	3	2	0.24	22994460	18557	48.56	1245	1256	1228	1618	872	1245	1238.96	3.57	0	-42	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	303	-44.57	2.06	12	0.08	-28.00	607.00	2230	20230726	-44.04	1199	20240625	4.09	1747	-28.56	20240117	1199	4.09	20240625	2230	-44.04	20230726	1199	4.09	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
19	20240626	150114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	6	2	0.48	21926846	17702	46.32	1245	1256	1228	1618	872	1245	1238.48	3.57	0	-42	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	304	-44.68	2.06	12	0.07	-28.00	607.00	2230	20230726	-43.90	1199	20240625	4.34	1747	-28.39	20240117	1199	4.34	20240625	2230	-43.90	20230726	1199	4.34	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
20	20240626	140114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	-2	5	-0.16	13195904	10676	27.94	1245	1256	1228	1618	872	1245	1235.59	3.57	0	141	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	302	-44.39	2.05	12	0.04	-28.00	607.00	2230	20230726	-44.26	1199	20240625	3.67	1747	-28.85	20240117	1199	3.67	20240625	2230	-44.26	20230726	1199	3.67	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
21	20240626	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	0	3	0.00	13179721	10663	27.90	1245	1256	1228	1618	872	1245	1235.58	3.57	0	141	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	302	-44.46	2.05	12	0.04	-28.00	607.00	2230	20230726	-44.17	1199	20240625	3.84	1747	-28.73	20240117	1199	3.84	20240625	2230	-44.17	20230726	1199	3.84	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
22	20240626	120114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	2	2	0.16	8251832	6658	17.42	1245	1256	1235	1618	872	1245	1238.93	3.57	0	141	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	303	-44.54	2.05	12	0.03	-28.00	607.00	2230	20230726	-44.08	1199	20240625	4.00	1747	-28.62	20240117	1199	4.00	20240625	2230	-44.08	20230726	1199	4.00	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
23	20240626	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	6	2	0.48	2545245	2045	5.35	1245	1256	1242	1618	872	1245	1244.50	3.57	0	-22	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	304	-44.68	2.06	12	0.01	-28.00	607.00	2230	20230726	-43.90	1199	20240625	4.34	1747	-28.39	20240117	1199	4.34	20240625	2230	-43.90	20230726	1199	4.34	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
24	20240626	100114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	7	2	0.56	2511463	2018	5.28	1245	1256	1243	1618	872	1245	1244.38	3.57	0	-22	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	304	-44.71	2.06	12	0.01	-28.00	607.00	2230	20230726	-43.86	1199	20240625	4.42	1747	-28.33	20240117	1199	4.42	20240625	2230	-43.86	20230726	1199	4.42	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
25	20240626	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	0	3	0.00	790575	635	1.66	1245	1245	1245	1618	872	1245	1245.00	3.57	0	-8	1275	1259	1229	1213	1183	1268	1222	24	373	100	820	1	1	24277540	302	-44.46	2.05	12	0.00	-28.00	607.00	2230	20230726	-44.17	1199	20240625	3.84	1747	-28.73	20240117	1199	3.84	20240625	2230	-44.17	20230726	1199	3.84	20240625	0.38	N	001000	100	24 억		866830	N	N	0	N	00	N
26	20240625	160114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1245	22	2	1.80	46312430	38211	146.50	1223	1245	1199	1589	857	1223	1211.95	3.58	0	-3452	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	302	-44.46	2.05	12	0.16	-28.00	607.00	2230	20230726	-44.17	1199	20240625	3.84	1747	-28.73	20240117	1199	3.84	20240625	2230	-44.17	20230726	1199	3.84	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
27	20240625	150114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1241	18	2	1.47	44998510	37154	142.45	1223	1245	1199	1589	857	1223	1211.14	3.58	0	-3284	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	301	-44.32	2.04	12	0.15	-28.00	607.00	2230	20230726	-44.35	1199	20240625	3.50	1747	-28.96	20240117	1199	3.50	20240625	2230	-44.35	20230726	1199	3.50	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
28	20240625	140114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1210	-13	5	-1.06	38523241	31914	122.36	1223	1230	1199	1589	857	1223	1207.10	3.58	0	-2512	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	294	-43.21	1.99	12	0.13	-28.00	607.00	2230	20230726	-45.74	1199	20240625	0.92	1747	-30.74	20240117	1199	0.92	20240625	2230	-45.74	20230726	1199	0.92	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
29	20240625	130114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1206	-17	5	-1.39	28740477	23836	91.39	1223	1223	1199	1589	857	1223	1205.76	3.58	0	-1653	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	293	-43.07	1.99	12	0.10	-28.00	607.00	2230	20230726	-45.92	1199	20240625	0.58	1747	-30.97	20240117	1199	0.58	20240625	2230	-45.92	20230726	1199	0.58	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
30	20240625	120114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1205	-18	5	-1.47	22243069	18434	70.68	1223	1223	1199	1589	857	1223	1206.63	3.58	0	-1848	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	293	-43.04	1.99	12	0.08	-28.00	607.00	2230	20230726	-45.96	1199	20240625	0.50	1747	-31.02	20240117	1199	0.50	20240625	2230	-45.96	20230726	1199	0.50	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
31	20240625	110117	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1203	-20	5	-1.64	17089908	14156	54.27	1223	1223	1199	1589	857	1223	1207.26	3.58	0	-1848	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	292	-42.96	1.98	12	0.06	-28.00	607.00	2230	20230726	-46.05	1199	20240625	0.33	1747	-31.14	20240117	1199	0.33	20240625	2230	-46.05	20230726	1199	0.33	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
32	20240625	100114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1209	-14	5	-1.14	8109416	6694	25.67	1223	1223	1199	1589	857	1223	1211.45	3.58	0	-1848	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	294	-43.18	1.99	12	0.03	-28.00	607.00	2230	20230726	-45.78	1199	20240625	0.83	1747	-30.80	20240117	1199	0.83	20240625	2230	-45.78	20230726	1199	0.83	20240625	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
33	20240625	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-3	5	-0.25	2305289	1885	7.23	1223	1223	1220	1589	857	1223	1222.96	3.58	0	-30	1277	1250	1230	1203	1183	1240	1193	24	366	100	800	1	1	24277540	296	-43.57	2.01	12	0.01	-28.00	607.00	2230	20230726	-45.29	1210	20240624	0.83	1747	-30.17	20240117	1210	0.83	20240624	2230	-45.29	20230726	1210	0.83	20240624	0.38	N	001000	100	24 억		869515	N	N	0	N	00	N
34	20240624	160114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1223	-27	5	-2.16	31285919	25514	151.70	1250	1257	1210	1625	875	1250	1226.23	3.59	0	-1210	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	297	-43.68	2.01	12	0.11	-28.00	607.00	2230	20230726	-45.16	1210	20240624	1.07	1747	-29.99	20240117	1210	1.07	20240624	2230	-45.16	20230726	1210	1.07	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
35	20240624	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1213	-37	5	-2.96	27571959	22459	133.53	1250	1257	1210	1625	875	1250	1227.66	3.59	0	-1091	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	294	-43.32	2.00	12	0.09	-28.00	607.00	2230	20230726	-45.61	1210	20240624	0.25	1747	-30.57	20240117	1210	0.25	20240624	2230	-45.61	20230726	1210	0.25	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
36	20240624	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1225	-25	5	-2.00	21696536	17616	104.74	1250	1257	1210	1625	875	1250	1231.64	3.59	0	-1126	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	297	-43.75	2.02	12	0.07	-28.00	607.00	2230	20230726	-45.07	1210	20240624	1.24	1747	-29.88	20240117	1210	1.24	20240624	2230	-45.07	20230726	1210	1.24	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
37	20240624	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1220	-30	5	-2.40	20048671	16268	96.72	1250	1257	1210	1625	875	1250	1232.40	3.59	0	-1079	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	296	-43.57	2.01	12	0.07	-28.00	607.00	2230	20230726	-45.29	1210	20240624	0.83	1747	-30.17	20240117	1210	0.83	20240624	2230	-45.29	20230726	1210	0.83	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
38	20240624	120114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1221	-29	5	-2.32	17381237	14088	83.76	1250	1257	1210	1625	875	1250	1233.76	3.59	0	-1058	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	296	-43.61	2.01	12	0.06	-28.00	607.00	2230	20230726	-45.25	1210	20240624	0.91	1747	-30.11	20240117	1210	0.91	20240624	2230	-45.25	20230726	1210	0.91	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
39	20240624	110114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1220	-30	5	-2.40	15171109	12272	72.97	1250	1257	1220	1625	875	1250	1236.24	3.59	0	-1077	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	296	-43.57	2.01	12	0.05	-28.00	607.00	2230	20230726	-45.29	1220	20240624	0.00	1747	-30.17	20240117	1220	0.00	20240624	2230	-45.29	20230726	1220	0.00	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
40	20240624	100114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1231	-19	5	-1.52	9522678	7677	45.64	1250	1257	1230	1625	875	1250	1240.42	3.59	0	-970	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	299	-43.96	2.03	12	0.03	-28.00	607.00	2230	20230726	-44.80	1230	20240624	0.08	1747	-29.54	20240117	1230	0.08	20240624	2230	-44.80	20230726	1230	0.08	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
41	20240624	090114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1250	0	3	0.00	502500	402	2.39	1250	1250	1250	1625	875	1250	1250.00	3.59	0	-59	1283	1266	1258	1241	1233	1262	1237	24	375	100	820	1	1	24277540	303	-44.64	2.06	12	0.00	-28.00	607.00	2230	20230726	-43.95	1250	20240624	0.00	1747	-28.45	20240117	1250	0.00	20240624	2230	-43.95	20230726	1250	0.00	20240624	0.38	N	001000	100	24 억		870725	N	N	0	N	00	N
42	20240621	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1250	-32	5	-2.50	20681855	16464	173.36	1275	1275	1250	1666	898	1282	1256.19	3.59	0	277	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	303	-44.64	2.06	12	0.07	-28.00	607.00	2230	20230726	-43.95	1250	20240621	0.00	1747	-28.45	20240117	1250	0.00	20240621	2230	-43.95	20230726	1250	0.00	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
43	20240621	150112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1252	-30	5	-2.34	17595238	13997	147.38	1275	1275	1250	1666	898	1282	1257.07	3.59	0	1011	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	304	-44.71	2.06	12	0.06	-28.00	607.00	2230	20230726	-43.86	1250	20240621	0.16	1747	-28.33	20240117	1250	0.16	20240621	2230	-43.86	20230726	1250	0.16	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
44	20240621	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1270	-12	5	-0.94	9718609	7711	81.19	1275	1275	1255	1666	898	1282	1260.36	3.59	0	25	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	308	-45.36	2.09	12	0.03	-28.00	607.00	2230	20230726	-43.05	1255	20240621	1.20	1747	-27.30	20240117	1255	1.20	20240621	2230	-43.05	20230726	1255	1.20	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
45	20240621	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1270	-12	5	-0.94	9596689	7615	80.18	1275	1275	1255	1666	898	1282	1260.23	3.59	0	25	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	308	-45.36	2.09	12	0.03	-28.00	607.00	2230	20230726	-43.05	1255	20240621	1.20	1747	-27.30	20240117	1255	1.20	20240621	2230	-43.05	20230726	1255	1.20	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
46	20240621	120114	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1267	-15	5	-1.17	9201871	7304	76.91	1275	1275	1255	1666	898	1282	1259.84	3.59	0	31	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	308	-45.25	2.09	12	0.03	-28.00	607.00	2230	20230726	-43.18	1255	20240621	0.96	1747	-27.48	20240117	1255	0.96	20240621	2230	-43.18	20230726	1255	0.96	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
47	20240621	110113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1270	-12	5	-0.94	6888452	5471	57.61	1275	1275	1255	1666	898	1282	1259.08	3.59	0	-83	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	308	-45.36	2.09	12	0.02	-28.00	607.00	2230	20230726	-43.05	1255	20240621	1.20	1747	-27.30	20240117	1255	1.20	20240621	2230	-43.05	20230726	1255	1.20	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
48	20240621	100113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1269	-13	5	-1.01	5434903	4325	45.54	1275	1275	1255	1666	898	1282	1256.62	3.59	0	202	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	308	-45.32	2.09	12	0.02	-28.00	607.00	2230	20230726	-43.09	1255	20240621	1.12	1747	-27.36	20240117	1255	1.12	20240621	2230	-43.09	20230726	1255	1.12	20240621	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
49	20240621	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1275	-7	5	-0.55	43350	34	0.36	1275	1275	1275	1666	898	1282	1275.00	3.59	0	-5	1312	1297	1276	1261	1240	1286	1250	24	384	100	840	1	1	24277540	310	-45.54	2.10	12	0.00	-28.00	607.00	2230	20230726	-42.83	1255	20240620	1.59	1747	-27.02	20240117	1255	1.59	20240620	2230	-42.83	20230726	1255	1.59	20240620	0.38	N	001000	100	24 억		870358	N	N	0	N	00	N
50	20240620	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1282	-3	5	-0.23	12170173	9497	36.57	1285	1291	1255	1670	900	1285	1281.48	3.58	0	290	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	311	-45.79	2.11	12	0.04	-28.00	607.00	2300	20230614	-44.26	1255	20240620	2.15	1747	-26.62	20240117	1255	2.15	20240620	2230	-42.51	20230726	1255	2.15	20240620	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
51	20240620	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1278	-7	5	-0.54	7451527	5803	22.34	1285	1291	1255	1670	900	1285	1284.08	3.58	0	29	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	310	-45.64	2.11	12	0.02	-28.00	607.00	2300	20230614	-44.43	1255	20240620	1.83	1747	-26.85	20240117	1255	1.83	20240620	2230	-42.69	20230726	1255	1.83	20240620	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
52	20240620	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1277	-8	5	-0.62	7300473	5685	21.89	1285	1291	1255	1670	900	1285	1284.16	3.58	0	30	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	310	-45.61	2.10	12	0.02	-28.00	607.00	2300	20230614	-44.48	1255	20240620	1.75	1747	-26.90	20240117	1255	1.75	20240620	2230	-42.74	20230726	1255	1.75	20240620	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
53	20240620	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1287	2	2	0.16	6068389	4723	18.18	1285	1291	1255	1670	900	1285	1284.86	3.58	0	-37	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	312	-45.96	2.12	12	0.02	-28.00	607.00	2300	20230614	-44.04	1255	20240620	2.55	1747	-26.33	20240117	1255	2.55	20240620	2230	-42.29	20230726	1255	2.55	20240620	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
54	20240620	120113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1287	2	2	0.16	5597488	4351	16.75	1285	1291	1257	1670	900	1285	1286.48	3.58	0	-32	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	312	-45.96	2.12	12	0.02	-28.00	607.00	2300	20230614	-44.04	1257	20240620	2.39	1747	-26.33	20240117	1257	2.39	20240620	2230	-42.29	20230726	1257	2.39	20240620	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
55	20240620	110113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1288	3	2	0.23	5594914	4349	16.74	1285	1291	1257	1670	900	1285	1286.48	3.58	0	-30	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	313	-46.00	2.12	12	0.02	-28.00	607.00	2300	20230614	-44.00	1257	20240620	2.47	1747	-26.27	20240117	1257	2.47	20240620	2230	-42.24	20230726	1257	2.47	20240620	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
56	20240620	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	5	2	0.39	3062731	2376	9.15	1285	1291	1281	1670	900	1285	1289.03	3.58	0	-27	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	313	-46.07	2.13	12	0.01	-28.00	607.00	2300	20230614	-43.91	1267	20240619	1.82	1747	-26.16	20240117	1267	1.82	20240619	2230	-42.15	20230726	1267	1.82	20240619	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
57	20240620	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	0	3	0.00	305830	238	0.92	1285	1285	1285	1670	900	1285	1285.00	3.58	0	-35	1303	1293	1280	1270	1257	1299	1276	24	385	100	840	1	1	24277540	312	-45.89	2.12	12	0.00	-28.00	607.00	2300	20230614	-44.13	1267	20240619	1.42	1747	-26.45	20240117	1267	1.42	20240619	2230	-42.38	20230726	1267	1.42	20240619	0.38	N	001000	100	24 억		870068	N	N	0	N	00	N
58	20240619	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1285	-2	5	-0.16	33162747	25972	174.34	1281	1290	1267	1673	901	1287	1276.87	3.58	0	-2	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	312	-45.89	2.12	12	0.11	-28.00	607.00	2300	20230614	-44.13	1267	20240619	1.42	1747	-26.45	20240117	1267	1.42	20240619	2230	-42.38	20230726	1267	1.42	20240619	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
59	20240619	150112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1270	-17	5	-1.32	26275096	20591	138.22	1281	1290	1267	1673	901	1287	1276.05	3.58	0	-2	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	308	-45.36	2.09	12	0.08	-28.00	607.00	2300	20230614	-44.78	1267	20240619	0.24	1747	-27.30	20240117	1267	0.24	20240619	2230	-43.05	20230726	1267	0.24	20240619	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
60	20240619	140116	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1269	-18	5	-1.40	12904210	10060	67.53	1281	1290	1269	1673	901	1287	1282.72	3.58	0	213	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	308	-45.32	2.09	12	0.04	-28.00	607.00	2300	20230614	-44.83	1269	20240619	0.00	1747	-27.36	20240117	1269	0.00	20240619	2230	-43.09	20230726	1269	0.00	20240619	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
61	20240619	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-2	5	-0.16	9954604	7750	52.02	1281	1290	1279	1673	901	1287	1284.47	3.58	0	214	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	312	-45.89	2.12	12	0.03	-28.00	607.00	2300	20230614	-44.13	1269	20240618	1.26	1747	-26.45	20240117	1269	1.26	20240618	2230	-42.38	20230726	1269	1.26	20240618	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
62	20240619	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-3	5	-0.23	9351032	7281	48.88	1281	1290	1279	1673	901	1287	1284.31	3.58	0	231	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	312	-45.86	2.12	12	0.03	-28.00	607.00	2300	20230614	-44.17	1269	20240618	1.18	1747	-26.50	20240117	1269	1.18	20240618	2230	-42.42	20230726	1269	1.18	20240618	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
63	20240619	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1279	-8	5	-0.62	9034233	7035	47.22	1281	1290	1279	1673	901	1287	1284.18	3.58	0	25	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	311	-45.68	2.11	12	0.03	-28.00	607.00	2300	20230614	-44.39	1269	20240618	0.79	1747	-26.79	20240117	1269	0.79	20240618	2230	-42.65	20230726	1269	0.79	20240618	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
64	20240619	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-2	5	-0.16	1521854	1187	7.97	1281	1290	1280	1673	901	1287	1282.10	3.58	0	35	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	312	-45.89	2.12	12	0.00	-28.00	607.00	2300	20230614	-44.13	1269	20240618	1.26	1747	-26.45	20240117	1269	1.26	20240618	2230	-42.38	20230726	1269	1.26	20240618	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
65	20240619	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-6	5	-0.47	69174	54	0.36	1281	1281	1281	1673	901	1287	1281.00	3.58	0	-8	1299	1293	1281	1275	1263	1296	1278	24	386	100	840	1	1	24277540	311	-45.75	2.11	12	0.00	-28.00	607.00	2300	20230614	-44.30	1269	20240618	0.95	1747	-26.67	20240117	1269	0.95	20240618	2230	-42.56	20230726	1269	0.95	20240618	0.38	N	001000	100	24 억		870070	N	N	0	N	00	N
66	20240618	160112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1287	6	2	0.47	19058703	14897	121.98	1274	1287	1269	1665	897	1281	1279.37	3.58	0	181	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	312	-45.96	2.12	12	0.06	-28.00	607.00	2300	20230614	-44.04	1269	20240618	1.42	1747	-26.33	20240117	1269	1.42	20240618	2230	-42.29	20230726	1269	1.42	20240618	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
67	20240618	150112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1277	-4	5	-0.31	18253732	14266	116.81	1274	1287	1269	1665	897	1281	1279.53	3.58	0	236	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	310	-45.61	2.10	12	0.06	-28.00	607.00	2300	20230614	-44.48	1269	20240618	0.63	1747	-26.90	20240117	1269	0.63	20240618	2230	-42.74	20230726	1269	0.63	20240618	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
68	20240618	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1286	5	2	0.39	13538560	10559	86.46	1274	1287	1274	1665	897	1281	1282.18	3.58	0	-14	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	312	-45.93	2.12	12	0.04	-28.00	607.00	2300	20230614	-44.09	1270	20240614	1.26	1747	-26.39	20240117	1270	1.26	20240614	2230	-42.33	20230726	1270	1.26	20240614	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
69	20240618	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	6	2	0.47	13030201	10164	83.22	1274	1287	1274	1665	897	1281	1282.00	3.58	0	-14	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	312	-45.96	2.12	12	0.04	-28.00	607.00	2300	20230614	-44.04	1270	20240614	1.34	1747	-26.33	20240117	1270	1.34	20240614	2230	-42.29	20230726	1270	1.34	20240614	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
70	20240618	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1287	6	2	0.47	9064954	7083	58.00	1274	1287	1274	1665	897	1281	1279.82	3.58	0	-14	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	312	-45.96	2.12	12	0.03	-28.00	607.00	2300	20230614	-44.04	1270	20240614	1.34	1747	-26.33	20240117	1270	1.34	20240614	2230	-42.29	20230726	1270	1.34	20240614	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
71	20240618	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	0	3	0.00	7607551	5946	48.69	1274	1281	1274	1665	897	1281	1279.44	3.58	0	-14	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	311	-45.75	2.11	12	0.02	-28.00	607.00	2300	20230614	-44.30	1270	20240614	0.87	1747	-26.67	20240117	1270	0.87	20240614	2230	-42.56	20230726	1270	0.87	20240614	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
72	20240618	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1277	-4	5	-0.31	1206829	945	7.74	1274	1281	1274	1665	897	1281	1277.07	3.58	0	-14	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	310	-45.61	2.10	12	0.00	-28.00	607.00	2300	20230614	-44.48	1270	20240614	0.55	1747	-26.90	20240117	1270	0.55	20240614	2230	-42.74	20230726	1270	0.55	20240614	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
73	20240618	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1274	-7	5	-0.55	113386	89	0.73	1274	1274	1274	1665	897	1281	1274.00	3.58	0	-13	1309	1294	1283	1268	1257	1289	1263	24	384	100	840	1	1	24277540	309	-45.50	2.10	12	0.00	-28.00	607.00	2300	20230614	-44.61	1270	20240614	0.31	1747	-27.07	20240117	1270	0.31	20240614	2230	-42.87	20230726	1270	0.31	20240614	0.41	N	001000	100	24 억		869889	N	N	0	N	00	N
74	20240617	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-17	5	-1.31	15728451	12213	57.35	1298	1298	1272	1687	909	1298	1287.85	3.59	0	-538	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	311	-45.75	2.11	12	0.05	-28.00	607.00	2300	20230614	-44.30	1270	20240614	0.87	1747	-26.67	20240117	1270	0.87	20240614	2230	-42.56	20230726	1270	0.87	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
75	20240617	150115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-17	5	-1.31	14854188	11530	54.15	1298	1298	1272	1687	909	1298	1288.31	3.59	0	-438	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	311	-45.75	2.11	12	0.05	-28.00	607.00	2300	20230614	-44.30	1270	20240614	0.87	1747	-26.67	20240117	1270	0.87	20240614	2230	-42.56	20230726	1270	0.87	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
76	20240617	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-13	5	-1.00	14704244	11413	53.60	1298	1298	1272	1687	909	1298	1288.38	3.59	0	-462	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	312	-45.89	2.12	12	0.05	-28.00	607.00	2300	20230614	-44.13	1270	20240614	1.18	1747	-26.45	20240117	1270	1.18	20240614	2230	-42.38	20230726	1270	1.18	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
77	20240617	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-25	5	-1.93	14514993	11266	52.91	1298	1298	1272	1687	909	1298	1288.39	3.59	0	-450	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	309	-45.46	2.10	12	0.05	-28.00	607.00	2300	20230614	-44.65	1270	20240614	0.24	1747	-27.13	20240117	1270	0.24	20240614	2230	-42.91	20230726	1270	0.24	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
78	20240617	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	-17	5	-1.31	8940352	6918	32.49	1298	1298	1281	1687	909	1298	1292.33	3.59	0	-426	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	311	-45.75	2.11	12	0.03	-28.00	607.00	2300	20230614	-44.30	1270	20240614	0.87	1747	-26.67	20240117	1270	0.87	20240614	2230	-42.56	20230726	1270	0.87	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
79	20240617	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-9	5	-0.69	5149748	3973	18.66	1298	1298	1289	1687	909	1298	1296.19	3.59	0	-333	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	313	-46.04	2.12	12	0.02	-28.00	607.00	2300	20230614	-43.96	1270	20240614	1.50	1747	-26.22	20240117	1270	1.50	20240614	2230	-42.20	20230726	1270	1.50	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
80	20240617	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-2	5	-0.15	1820940	1403	6.59	1298	1298	1295	1687	909	1298	1297.89	3.59	0	-221	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	315	-46.29	2.14	12	0.01	-28.00	607.00	2300	20230614	-43.65	1270	20240614	2.05	1747	-25.82	20240117	1270	2.05	20240614	2230	-41.88	20230726	1270	2.05	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
81	20240617	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	0	3	0.00	1662738	1281	6.02	1298	1298	1298	1687	909	1298	1298.00	3.59	0	-192	1323	1310	1290	1277	1257	1317	1284	24	389	100	850	1	1	24277540	315	-46.36	2.14	12	0.01	-28.00	607.00	2300	20230614	-43.57	1270	20240614	2.20	1747	-25.70	20240117	1270	2.20	20240614	2230	-41.79	20230726	1270	2.20	20240614	0.41	N	001000	100	24 억		870427	N	N	0	N	00	N
82	20240614	160110	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1298	0	3	0.00	27483362	21294	110.99	1291	1303	1270	1687	909	1298	1290.66	3.58	0	1116	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	315	-46.36	2.14	12	0.09	-28.00	607.00	2300	20230614	-43.57	1270	20240614	2.20	1747	-25.70	20240117	1270	2.20	20240614	2300	-43.57	20230614	1270	2.20	20240614	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
83	20240614	150110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1289	-9	5	-0.69	21880149	16908	88.13	1291	1303	1289	1687	909	1298	1294.07	3.58	0	211	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	313	-46.04	2.12	12	0.07	-28.00	607.00	2300	20230614	-43.96	1280	20240605	0.70	1747	-26.22	20240117	1280	0.70	20240605	2300	-43.96	20230614	1280	0.70	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
84	20240614	140110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-2	5	-0.15	19804524	15298	79.74	1291	1303	1289	1687	909	1298	1294.58	3.58	0	213	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	315	-46.29	2.14	12	0.06	-28.00	607.00	2300	20230614	-43.65	1280	20240605	1.25	1747	-25.82	20240117	1280	1.25	20240605	2300	-43.65	20230614	1280	1.25	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
85	20240614	130110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-8	5	-0.62	14187284	10953	57.09	1291	1303	1290	1687	909	1298	1295.29	3.58	0	-3	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	313	-46.07	2.13	12	0.05	-28.00	607.00	2300	20230614	-43.91	1280	20240605	0.78	1747	-26.16	20240117	1280	0.78	20240605	2300	-43.91	20230614	1280	0.78	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
86	20240614	120110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-1	5	-0.08	12726822	9821	51.19	1291	1303	1290	1687	909	1298	1295.88	3.58	0	-3	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	315	-46.32	2.14	12	0.04	-28.00	607.00	2300	20230614	-43.61	1280	20240605	1.33	1747	-25.76	20240117	1280	1.33	20240605	2300	-43.61	20230614	1280	1.33	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
87	20240614	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-2	5	-0.15	9139640	7044	36.72	1291	1303	1291	1687	909	1298	1297.51	3.58	0	-3	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	315	-46.29	2.14	12	0.03	-28.00	607.00	2300	20230614	-43.65	1280	20240605	1.25	1747	-25.82	20240117	1280	1.25	20240605	2300	-43.65	20230614	1280	1.25	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
88	20240614	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-2	5	-0.15	8422282	6489	33.82	1291	1303	1291	1687	909	1298	1297.93	3.58	0	-3	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	315	-46.29	2.14	12	0.03	-28.00	607.00	2300	20230614	-43.65	1280	20240605	1.25	1747	-25.82	20240117	1280	1.25	20240605	2300	-43.65	20230614	1280	1.25	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
89	20240614	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1291	-7	5	-0.54	151047	117	0.61	1291	1291	1291	1687	909	1298	1291.00	3.58	0	0	1316	1306	1299	1289	1282	1303	1286	24	389	100	850	1	1	24277540	313	-46.11	2.13	12	0.00	-28.00	607.00	2300	20230614	-43.87	1280	20240605	0.86	1747	-26.10	20240117	1280	0.86	20240605	2300	-43.87	20230614	1280	0.86	20240605	0.41	N	001000	100	24 억		869311	N	N	0	N	00	N
90	20240613	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	-14	5	-1.07	24860327	19174	104.86	1309	1309	1292	1705	919	1312	1296.56	3.58	0	-13	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	315	-46.36	2.14	12	0.08	-28.00	607.00	2300	20230614	-43.57	1280	20240605	1.41	1747	-25.70	20240117	1280	1.41	20240605	2300	-43.57	20230614	1280	1.41	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
91	20240613	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1298	-14	5	-1.07	23902738	18436	100.83	1309	1309	1292	1705	919	1312	1296.53	3.58	0	122	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	315	-46.36	2.14	12	0.08	-28.00	607.00	2300	20230614	-43.57	1280	20240605	1.41	1747	-25.70	20240117	1280	1.41	20240605	2300	-43.57	20230614	1280	1.41	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
92	20240613	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-16	5	-1.22	22060698	17015	93.05	1309	1309	1292	1705	919	1312	1296.54	3.58	0	139	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	315	-46.29	2.14	12	0.07	-28.00	607.00	2300	20230614	-43.65	1280	20240605	1.25	1747	-25.82	20240117	1280	1.25	20240605	2300	-43.65	20230614	1280	1.25	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
93	20240613	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-15	5	-1.14	21106106	16278	89.02	1309	1309	1292	1705	919	1312	1296.60	3.58	0	139	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	315	-46.32	2.14	12	0.07	-28.00	607.00	2300	20230614	-43.61	1280	20240605	1.33	1747	-25.76	20240117	1280	1.33	20240605	2300	-43.61	20230614	1280	1.33	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
94	20240613	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1296	-16	5	-1.22	20858383	16087	87.98	1309	1309	1292	1705	919	1312	1296.60	3.58	0	139	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	315	-46.29	2.14	12	0.07	-28.00	607.00	2300	20230614	-43.65	1280	20240605	1.25	1747	-25.82	20240117	1280	1.25	20240605	2300	-43.65	20230614	1280	1.25	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
95	20240613	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-11	5	-0.84	19153940	14771	80.78	1309	1309	1292	1705	919	1312	1296.73	3.58	0	140	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	316	-46.46	2.14	12	0.06	-28.00	607.00	2300	20230614	-43.43	1280	20240605	1.64	1747	-25.53	20240117	1280	1.64	20240605	2300	-43.43	20230614	1280	1.64	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
96	20240613	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-10	5	-0.76	3584809	2760	15.09	1309	1309	1295	1705	919	1312	1298.84	3.58	0	-2	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	316	-46.50	2.14	12	0.01	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
97	20240613	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-3	5	-0.23	44506	34	0.19	1309	1309	1309	1705	919	1312	1309.00	3.58	0	-5	1322	1316	1307	1301	1292	1320	1305	24	393	100	860	1	1	24277540	318	-46.75	2.16	12	0.00	-28.00	607.00	2300	20230614	-43.09	1280	20240605	2.27	1747	-25.07	20240117	1280	2.27	20240605	2300	-43.09	20230614	1280	2.27	20240605	0.41	N	001000	100	24 억		869324	N	N	0	N	00	N
98	20240612	160111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	0	3	0.00	23456801	17985	141.85	1302	1313	1298	1705	919	1312	1304.24	3.58	0	57	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	319	-46.86	2.16	12	0.07	-28.00	607.00	2300	20230614	-42.96	1280	20240605	2.50	1747	-24.90	20240117	1280	2.50	20240605	2300	-42.96	20230614	1280	2.50	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
99	20240612	150116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-2	5	-0.15	18157149	13920	109.79	1302	1313	1300	1705	919	1312	1304.39	3.58	0	213	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	318	-46.79	2.16	12	0.06	-28.00	607.00	2300	20230614	-43.04	1280	20240605	2.34	1747	-25.01	20240117	1280	2.34	20240605	2300	-43.04	20230614	1280	2.34	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
100	20240612	140111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-2	5	-0.15	18155839	13919	109.78	1302	1313	1300	1705	919	1312	1304.39	3.58	0	213	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	318	-46.79	2.16	12	0.06	-28.00	607.00	2300	20230614	-43.04	1280	20240605	2.34	1747	-25.01	20240117	1280	2.34	20240605	2300	-43.04	20230614	1280	2.34	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
101	20240612	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	-7	5	-0.53	17968823	13776	108.65	1302	1313	1300	1705	919	1312	1304.36	3.58	0	250	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	317	-46.61	2.15	12	0.06	-28.00	607.00	2300	20230614	-43.26	1280	20240605	1.95	1747	-25.30	20240117	1280	1.95	20240605	2300	-43.26	20230614	1280	1.95	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
102	20240612	120111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	-5	5	-0.38	16622808	12741	100.49	1302	1313	1300	1705	919	1312	1304.67	3.58	0	77	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	317	-46.68	2.15	12	0.05	-28.00	607.00	2300	20230614	-43.17	1280	20240605	2.11	1747	-25.19	20240117	1280	2.11	20240605	2300	-43.17	20230614	1280	2.11	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
103	20240612	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	1	2	0.08	7883964	6037	47.61	1302	1313	1300	1705	919	1312	1305.94	3.58	0	1	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	319	-46.89	2.16	12	0.02	-28.00	607.00	2300	20230614	-42.91	1280	20240605	2.58	1747	-24.84	20240117	1280	2.58	20240605	2300	-42.91	20230614	1280	2.58	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
104	20240612	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-2	5	-0.15	5209797	4000	31.55	1302	1310	1300	1705	919	1312	1302.45	3.58	0	0	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	318	-46.79	2.16	12	0.02	-28.00	607.00	2300	20230614	-43.04	1280	20240605	2.34	1747	-25.01	20240117	1280	2.34	20240605	2300	-43.04	20230614	1280	2.34	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
105	20240612	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-10	5	-0.76	48174	37	0.29	1302	1302	1302	1705	919	1312	1302.00	3.58	0	0	1320	1315	1312	1307	1304	1318	1310	24	393	100	860	1	1	24277540	316	-46.50	2.14	12	0.00	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869267	N	N	0	N	00	N
106	20240610	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	3	2	0.23	7623923	5830	36.95	1301	1313	1300	1700	916	1308	1307.71	3.58	0	-81	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	318	-46.82	2.16	12	0.02	-28.00	607.00	2300	20230614	-43.00	1280	20240605	2.42	1747	-24.96	20240117	1280	2.42	20240605	2300	-43.00	20230614	1280	2.42	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
107	20240610	150111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1312	4	2	0.31	7286304	5572	35.31	1301	1313	1300	1700	916	1308	1307.66	3.58	0	-43	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	319	-46.86	2.16	12	0.02	-28.00	607.00	2300	20230614	-42.96	1280	20240605	2.50	1747	-24.90	20240117	1280	2.50	20240605	2300	-42.96	20230614	1280	2.50	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
108	20240610	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1313	5	2	0.38	7179963	5491	34.80	1301	1313	1300	1700	916	1308	1307.59	3.58	0	-43	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	319	-46.89	2.16	12	0.02	-28.00	607.00	2300	20230614	-42.91	1280	20240605	2.58	1747	-24.84	20240117	1280	2.58	20240605	2300	-42.91	20230614	1280	2.58	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
109	20240610	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-6	5	-0.46	2374043	1825	11.57	1301	1313	1300	1700	916	1308	1300.85	3.58	0	-43	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	316	-46.50	2.14	12	0.01	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
110	20240610	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1304	-4	5	-0.31	850879	654	4.14	1301	1313	1300	1700	916	1308	1301.04	3.58	0	-36	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	317	-46.57	2.15	12	0.00	-28.00	607.00	2300	20230614	-43.30	1280	20240605	1.88	1747	-25.36	20240117	1280	1.88	20240605	2300	-43.30	20230614	1280	1.88	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
111	20240610	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-5	5	-0.38	740148	569	3.61	1301	1313	1300	1700	916	1308	1300.79	3.58	0	-36	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	316	-46.54	2.15	12	0.00	-28.00	607.00	2300	20230614	-43.35	1280	20240605	1.80	1747	-25.41	20240117	1280	1.80	20240605	2300	-43.35	20230614	1280	1.80	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
112	20240610	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	-8	5	-0.61	731022	562	3.56	1301	1313	1300	1700	916	1308	1300.75	3.58	0	-36	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	316	-46.43	2.14	12	0.00	-28.00	607.00	2300	20230614	-43.48	1280	20240605	1.56	1747	-25.59	20240117	1280	1.56	20240605	2300	-43.48	20230614	1280	1.56	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
113	20240610	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-7	5	-0.54	336959	259	1.64	1301	1301	1301	1700	916	1308	1301.00	3.58	0	-38	1319	1313	1305	1299	1291	1316	1302	24	392	100	860	1	1	24277540	316	-46.46	2.14	12	0.00	-28.00	607.00	2300	20230614	-43.43	1280	20240605	1.64	1747	-25.53	20240117	1280	1.64	20240605	2300	-43.43	20230614	1280	1.64	20240605	0.41	N	001000	100	24 억		869365	N	N	0	N	00	N
114	20240607	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1308	3	2	0.23	20552206	15779	95.00	1300	1311	1297	1696	914	1305	1302.50	3.58	0	11	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	318	-46.71	2.15	12	0.06	-28.00	607.00	2300	20230614	-43.13	1280	20240605	2.19	1747	-25.13	20240117	1280	2.19	20240605	2300	-43.13	20230614	1280	2.19	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
115	20240607	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-3	5	-0.23	12169959	9343	56.25	1300	1311	1297	1696	914	1305	1302.58	3.58	0	34	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	316	-46.50	2.14	12	0.04	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
116	20240607	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-3	5	-0.23	9020521	6924	41.69	1300	1311	1297	1696	914	1305	1302.79	3.58	0	34	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	316	-46.50	2.14	12	0.03	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
117	20240607	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-3	5	-0.23	9016615	6921	41.67	1300	1311	1297	1696	914	1305	1302.79	3.58	0	34	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	316	-46.50	2.14	12	0.03	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
118	20240607	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	4	2	0.31	6279811	4819	29.01	1300	1311	1297	1696	914	1305	1303.14	3.58	0	34	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	318	-46.75	2.16	12	0.02	-28.00	607.00	2300	20230614	-43.09	1280	20240605	2.27	1747	-25.07	20240117	1280	2.27	20240605	2300	-43.09	20230614	1280	2.27	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
119	20240607	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1302	-3	5	-0.23	6261485	4805	28.93	1300	1311	1297	1696	914	1305	1303.12	3.58	0	34	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	316	-46.50	2.14	12	0.02	-28.00	607.00	2300	20230614	-43.39	1280	20240605	1.72	1747	-25.47	20240117	1280	1.72	20240605	2300	-43.39	20230614	1280	1.72	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
120	20240607	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	2	2	0.15	5029999	3862	23.25	1300	1308	1297	1696	914	1305	1302.43	3.58	0	6	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	317	-46.68	2.15	12	0.02	-28.00	607.00	2300	20230614	-43.17	1280	20240605	2.11	1747	-25.19	20240117	1280	2.11	20240605	2300	-43.17	20230614	1280	2.11	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
121	20240607	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1297	-8	5	-0.61	48088	37	0.22	1300	1300	1297	1696	914	1305	1299.68	3.58	0	-4	1336	1320	1300	1284	1264	1310	1274	24	391	100	860	1	1	24277540	315	-46.32	2.14	12	0.00	-28.00	607.00	2300	20230614	-43.61	1280	20240605	1.33	1747	-25.76	20240117	1280	1.33	20240605	2300	-43.61	20230614	1280	1.33	20240605	0.41	N	001000	100	24 억		869335	N	N	0	N	00	N
122	20240605	160112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1305	-5	5	-0.38	21588988	16599	139.23	1316	1316	1280	1703	917	1310	1300.62	3.58	0	-112	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	317	-46.61	2.15	12	0.07	-28.00	607.00	2300	20230614	-43.26	1280	20240605	1.95	1747	-25.30	20240117	1280	1.95	20240605	2300	-43.26	20230614	1280	1.95	20240605	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
123	20240605	150112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1303	-7	5	-0.53	19681537	15136	126.96	1316	1316	1280	1703	917	1310	1300.31	3.58	0	133	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	316	-46.54	2.15	12	0.06	-28.00	607.00	2300	20230614	-43.35	1280	20240605	1.80	1747	-25.41	20240117	1280	1.80	20240605	2300	-43.35	20230614	1280	1.80	20240605	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
124	20240605	140112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1299	-11	5	-0.84	18681366	14367	120.51	1316	1316	1280	1703	917	1310	1300.30	3.58	0	254	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	315	-46.39	2.14	12	0.06	-28.00	607.00	2300	20230614	-43.52	1280	20240605	1.48	1747	-25.64	20240117	1280	1.48	20240605	2300	-43.52	20230614	1280	1.48	20240605	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
125	20240605	130112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1302	-8	5	-0.61	11079725	8498	71.28	1316	1316	1300	1703	917	1310	1303.80	3.58	0	9	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	316	-46.50	2.14	12	0.04	-28.00	607.00	2300	20230614	-43.39	1300	20240605	0.15	1747	-25.47	20240117	1300	0.15	20240605	2300	-43.39	20230614	1300	0.15	20240605	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
126	20240605	120111	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1307	-3	5	-0.23	8707838	6681	56.04	1316	1316	1300	1703	917	1310	1303.37	3.58	0	226	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	317	-46.68	2.15	12	0.03	-28.00	607.00	2300	20230614	-43.17	1300	20240605	0.54	1747	-25.19	20240117	1300	0.54	20240605	2300	-43.17	20230614	1300	0.54	20240605	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
127	20240605	110112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1307	-3	5	-0.23	6835175	5246	44.00	1316	1316	1300	1703	917	1310	1302.93	3.58	0	227	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	317	-46.68	2.15	12	0.02	-28.00	607.00	2300	20230614	-43.17	1300	20240605	0.54	1747	-25.19	20240117	1300	0.54	20240605	2300	-43.17	20230614	1300	0.54	20240605	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
128	20240605	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	0	3	0.00	1193258	910	7.63	1316	1316	1310	1703	917	1310	1311.27	3.58	0	-6	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	318	-46.79	2.16	12	0.00	-28.00	607.00	2300	20230614	-43.04	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
129	20240605	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	1	2	0.08	156104	119	1.00	1316	1316	1311	1703	917	1310	1311.80	3.58	0	-2	1326	1317	1311	1302	1296	1322	1307	24	393	100	860	1	1	24277540	318	-46.82	2.16	12	0.00	-28.00	607.00	2300	20230614	-43.00	1300	20240523	0.85	1747	-24.96	20240117	1300	0.85	20240523	2300	-43.00	20230614	1300	0.85	20240523	0.41	N	001000	100	24 억		869447	N	N	0	N	00	N
130	20240604	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	6	2	0.46	15675514	11922	30.03	1305	1320	1305	1695	913	1304	1314.84	3.58	0	-217	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	318	-46.79	2.16	12	0.05	-28.00	607.00	2300	20230614	-43.04	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
131	20240604	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	7	2	0.54	13242683	10065	25.36	1305	1320	1305	1695	913	1304	1315.72	3.58	0	59	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	318	-46.82	2.16	12	0.04	-28.00	607.00	2300	20230614	-43.00	1300	20240523	0.85	1747	-24.96	20240117	1300	0.85	20240523	2300	-43.00	20230614	1300	0.85	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
132	20240604	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	7	2	0.54	13082811	9943	25.05	1305	1320	1305	1695	913	1304	1315.78	3.58	0	59	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	318	-46.82	2.16	12	0.04	-28.00	607.00	2300	20230614	-43.00	1300	20240523	0.85	1747	-24.96	20240117	1300	0.85	20240523	2300	-43.00	20230614	1300	0.85	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
133	20240604	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1311	7	2	0.54	12386670	9412	23.71	1305	1320	1305	1695	913	1304	1316.05	3.58	0	59	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	318	-46.82	2.16	12	0.04	-28.00	607.00	2300	20230614	-43.00	1300	20240523	0.85	1747	-24.96	20240117	1300	0.85	20240523	2300	-43.00	20230614	1300	0.85	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
134	20240604	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1315	11	2	0.84	12112583	9203	23.18	1305	1320	1305	1695	913	1304	1316.16	3.58	0	59	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	319	-46.96	2.17	12	0.04	-28.00	607.00	2300	20230614	-42.83	1300	20240523	1.15	1747	-24.73	20240117	1300	1.15	20240523	2300	-42.83	20230614	1300	1.15	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
135	20240604	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1316	12	2	0.92	11856158	9008	22.69	1305	1320	1305	1695	913	1304	1316.18	3.58	0	59	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	319	-47.00	2.17	12	0.04	-28.00	607.00	2300	20230614	-42.78	1300	20240523	1.23	1747	-24.67	20240117	1300	1.23	20240523	2300	-42.78	20230614	1300	1.23	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
136	20240604	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1307	3	2	0.23	11711107	8898	22.42	1305	1320	1305	1695	913	1304	1316.15	3.58	0	70	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	317	-46.68	2.15	12	0.04	-28.00	607.00	2300	20230614	-43.17	1300	20240523	0.54	1747	-25.19	20240117	1300	0.54	20240523	2300	-43.17	20230614	1300	0.54	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
137	20240604	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1305	1	2	0.08	266220	204	0.51	1305	1305	1305	1695	913	1304	1305.00	3.58	0	-30	1334	1318	1309	1293	1284	1314	1289	24	391	100	860	1	1	24277540	317	-46.61	2.15	12	0.00	-28.00	607.00	2300	20230614	-43.26	1300	20240523	0.38	1747	-25.30	20240117	1300	0.38	20240523	2300	-43.26	20230614	1300	0.38	20240523	0.41	N	001000	100	24 억		869664	N	N	0	N	00	N
138	20240603	160112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1304	-13	5	-0.99	51769502	39685	380.60	1317	1325	1300	1712	922	1317	1304.51	3.58	0	110	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	317	-46.57	2.15	12	0.16	-28.00	607.00	2300	20230614	-43.30	1300	20240603	0.31	1747	-25.36	20240117	1300	0.31	20240603	2300	-43.30	20230614	1300	0.31	20240603	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
139	20240603	150112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1301	-16	5	-1.21	34277975	26275	251.99	1317	1317	1301	1712	922	1317	1304.59	3.58	0	2030	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	316	-46.46	2.14	12	0.11	-28.00	607.00	2300	20230614	-43.43	1300	20240523	0.08	1747	-25.53	20240117	1300	0.08	20240523	2300	-43.43	20230614	1300	0.08	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
140	20240603	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-7	5	-0.53	26746495	20493	196.54	1317	1317	1301	1712	922	1317	1305.15	3.58	0	1910	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	318	-46.79	2.16	12	0.08	-28.00	607.00	2300	20230614	-43.04	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
141	20240603	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-7	5	-0.53	25805550	19772	189.62	1317	1317	1301	1712	922	1317	1305.16	3.58	0	2111	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	318	-46.79	2.16	12	0.08	-28.00	607.00	2300	20230614	-43.04	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
142	20240603	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1310	-7	5	-0.53	24869391	19057	182.77	1317	1317	1301	1712	922	1317	1305.00	3.58	0	2111	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	318	-46.79	2.16	12	0.08	-28.00	607.00	2300	20230614	-43.04	1300	20240523	0.77	1747	-25.01	20240117	1300	0.77	20240523	2300	-43.04	20230614	1300	0.77	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
143	20240603	110112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1309	-8	5	-0.61	24412279	18708	179.42	1317	1317	1301	1712	922	1317	1304.91	3.58	0	2113	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	318	-46.75	2.16	12	0.08	-28.00	607.00	2300	20230614	-43.09	1300	20240523	0.69	1747	-25.07	20240117	1300	0.69	20240523	2300	-43.09	20230614	1300	0.69	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
144	20240603	100111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1303	-14	5	-1.06	20161473	15447	148.14	1317	1317	1301	1712	922	1317	1305.20	3.58	0	2070	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	316	-46.54	2.15	12	0.06	-28.00	607.00	2300	20230614	-43.35	1300	20240523	0.23	1747	-25.41	20240117	1300	0.23	20240523	2300	-43.35	20230614	1300	0.23	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N
145	20240603	090111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1317	0	3	0.00	2387721	1813	17.39	1317	1317	1317	1712	922	1317	1317.00	3.58	0	-266	1327	1321	1313	1307	1299	1318	1304	24	395	100	860	1	1	24277540	320	-47.04	2.17	12	0.01	-28.00	607.00	2300	20230614	-42.74	1300	20240523	1.31	1747	-24.61	20240117	1300	1.31	20240523	2300	-42.74	20230614	1300	1.31	20240523	0.42	N	001000	100	24 억		869353	N	N	0	N	00	N