KissMeData/020710/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	160348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	5	2	0.12	91116280	22223	58.35	4125	4125	4085	5340	2880	4110	4100.08	0.40	0	-5564	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	825	9.92	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.45	3990	20240626	3.13	4515	-8.86	20240219	3990	3.13	20240626	7150	-42.45	20231128	3990	3.13	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
3	20240628	150349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	5	2	0.12	89910445	21929	57.58	4125	4125	4085	5340	2880	4110	4100.07	0.40	0	-5539	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	825	9.92	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.45	3990	20240626	3.13	4515	-8.86	20240219	3990	3.13	20240626	7150	-42.45	20231128	3990	3.13	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
4	20240628	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-15	5	-0.36	76783345	18724	49.16	4125	4125	4085	5340	2880	4110	4100.80	0.40	0	-3540	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	821	9.87	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
5	20240628	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	5	2	0.12	68943990	16810	44.14	4125	4125	4085	5340	2880	4110	4101.37	0.40	0	-3540	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	825	9.92	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.45	3990	20240626	3.13	4515	-8.86	20240219	3990	3.13	20240626	7150	-42.45	20231128	3990	3.13	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
6	20240628	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	10	2	0.24	64264660	15672	41.15	4125	4125	4085	5340	2880	4110	4100.60	0.40	0	-2638	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	826	9.93	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.38	3990	20240626	3.26	4515	-8.75	20240219	3990	3.26	20240626	7150	-42.38	20231128	3990	3.26	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
7	20240628	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4085	-25	5	-0.61	23101185	5631	14.78	4125	4125	4085	5340	2880	4110	4102.50	0.40	0	-9	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	819	9.84	0.60	12	0.03	415.00	6853.00	7150	20231128	-42.87	3990	20240626	2.38	4515	-9.52	20240219	3990	2.38	20240626	7150	-42.87	20231128	3990	2.38	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
8	20240628	100341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	0	3	0.00	9511390	2316	6.08	4125	4125	4090	5340	2880	4110	4106.82	0.40	0	0	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	824	9.90	0.60	12	0.01	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
9	20240628	090342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	15	2	0.36	1502085	365	0.96	4125	4125	4090	5340	2880	4110	4115.30	0.40	0	0	4186	4147	4106	4067	4026	4127	4047	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.31	3990	20240626	3.38	4515	-8.64	20240219	3990	3.38	20240626	7150	-42.31	20231128	3990	3.38	20240626	1.79	N	020710	500	100 억		79671	N	N	0	N	00	N
10	20240627	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-10	5	-0.24	156559400	38084	73.54	4120	4145	4065	5350	2885	4120	4110.90	0.41	0	-2398	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	824	9.90	0.60	12	0.19	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
11	20240627	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-15	5	-0.36	146861675	35723	68.98	4120	4145	4065	5350	2885	4120	4111.12	0.41	0	-1966	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	823	9.89	0.60	12	0.18	415.00	6853.00	7150	20231128	-42.59	3990	20240626	2.88	4515	-9.08	20240219	3990	2.88	20240626	7150	-42.59	20231128	3990	2.88	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
12	20240627	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-10	5	-0.24	133964595	32578	62.91	4120	4145	4065	5350	2885	4120	4112.12	0.41	0	-3159	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	824	9.90	0.60	12	0.16	415.00	6853.00	7150	20231128	-42.52	3990	20240626	3.01	4515	-8.97	20240219	3990	3.01	20240626	7150	-42.52	20231128	3990	3.01	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
13	20240627	130340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-5	5	-0.12	87301925	21251	41.04	4120	4145	4065	5350	2885	4120	4108.13	0.41	0	-1231	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	825	9.92	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.45	3990	20240626	3.13	4515	-8.86	20240219	3990	3.13	20240626	7150	-42.45	20231128	3990	3.13	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
14	20240627	120342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-25	5	-0.61	86574150	21074	40.69	4120	4145	4065	5350	2885	4120	4108.10	0.41	0	-1164	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	821	9.87	0.60	12	0.11	415.00	6853.00	7150	20231128	-42.73	3990	20240626	2.63	4515	-9.30	20240219	3990	2.63	20240626	7150	-42.73	20231128	3990	2.63	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
15	20240627	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-20	5	-0.49	86032140	20942	40.44	4120	4145	4065	5350	2885	4120	4108.11	0.41	0	-1165	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	822	9.88	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.66	3990	20240626	2.76	4515	-9.19	20240219	3990	2.76	20240626	7150	-42.66	20231128	3990	2.76	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
16	20240627	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-5	5	-0.12	59773265	14538	28.07	4120	4145	4065	5350	2885	4120	4111.52	0.41	0	-1124	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	825	9.92	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.45	3990	20240626	3.13	4515	-8.86	20240219	3990	3.13	20240626	7150	-42.45	20231128	3990	3.13	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
17	20240627	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	0	3	0.00	440890	107	0.21	4120	4140	4120	5350	2885	4120	4120.47	0.41	0	0	4240	4180	4085	4025	3930	4132	3977	100	1230	500	2470	5	1	20047970	826	9.93	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.38	3990	20240626	3.26	4515	-8.75	20240219	3990	3.26	20240626	7150	-42.38	20231128	3990	3.26	20240626	1.78	N	020710	500	100 억		82070	N	N	0	N	00	N
18	20240626	160340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	-15	5	-0.36	212675600	51757	328.53	4140	4145	3990	5370	2895	4135	4109.12	0.49	0	-16647	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	826	9.93	0.60	12	0.26	415.00	6853.00	7150	20231128	-42.38	3990	20240626	3.26	4515	-8.75	20240219	3990	3.26	20240626	7150	-42.38	20231128	3990	3.26	20240626	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
19	20240626	150341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	-15	5	-0.36	190889040	46469	294.97	4140	4145	3990	5370	2895	4135	4107.88	0.49	0	-15561	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	826	9.93	0.60	12	0.23	415.00	6853.00	7150	20231128	-42.38	3990	20240626	3.26	4515	-8.75	20240219	3990	3.26	20240626	7150	-42.38	20231128	3990	3.26	20240626	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
20	20240626	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-15	5	-0.36	68305790	16582	105.26	4140	4145	4110	5370	2895	4135	4119.27	0.49	0	-8972	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	826	9.93	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.38	4075	20240624	1.10	4515	-8.75	20240219	4075	1.10	20240624	7150	-42.38	20231128	4075	1.10	20240624	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
21	20240626	130342	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-5	5	-0.12	46453980	11278	71.59	4140	4145	4110	5370	2895	4135	4118.99	0.49	0	-5458	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	828	9.95	0.60	12	0.06	415.00	6853.00	7150	20231128	-42.24	4075	20240624	1.35	4515	-8.53	20240219	4075	1.35	20240624	7150	-42.24	20231128	4075	1.35	20240624	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
22	20240626	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-25	5	-0.60	18606500	4519	28.68	4140	4145	4110	5370	2895	4135	4117.39	0.49	0	-1225	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	824	9.90	0.60	12	0.02	415.00	6853.00	7150	20231128	-42.52	4075	20240624	0.86	4515	-8.97	20240219	4075	0.86	20240624	7150	-42.52	20231128	4075	0.86	20240624	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
23	20240626	110341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-15	5	-0.36	9751805	2367	15.02	4140	4145	4115	5370	2895	4135	4119.90	0.49	0	-806	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	826	9.93	0.60	12	0.01	415.00	6853.00	7150	20231128	-42.38	4075	20240624	1.10	4515	-8.75	20240219	4075	1.10	20240624	7150	-42.38	20231128	4075	1.10	20240624	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
24	20240626	100340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-10	5	-0.24	5555145	1348	8.56	4140	4145	4115	5370	2895	4135	4121.03	0.49	0	-569	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	827	9.94	0.60	12	0.01	415.00	6853.00	7150	20231128	-42.31	4075	20240624	1.23	4515	-8.64	20240219	4075	1.23	20240624	7150	-42.31	20231128	4075	1.23	20240624	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
25	20240626	090340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	0	3	0.00	115865	28	0.18	4140	4140	4135	5370	2895	4135	4138.04	0.49	0	-11	4168	4151	4123	4106	4078	4160	4115	100	1235	500	2480	5	1	20047970	829	9.96	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.17	4075	20240624	1.47	4515	-8.42	20240219	4075	1.47	20240624	7150	-42.17	20231128	4075	1.47	20240624	1.79	N	020710	500	100 억		99029	N	N	0	N	00	N
26	20240625	160339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	20	2	0.49	64784760	15754	33.52	4115	4140	4095	5340	2885	4115	4112.27	0.46	0	-5483	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	829	9.96	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.17	4075	20240624	1.47	4515	-8.42	20240219	4075	1.47	20240624	7150	-42.17	20231128	4075	1.47	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
27	20240625	150340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	20	2	0.49	61095165	14861	31.62	4115	4140	4095	5340	2885	4115	4111.11	0.46	0	-5072	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	829	9.96	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.17	4075	20240624	1.47	4515	-8.42	20240219	4075	1.47	20240624	7150	-42.17	20231128	4075	1.47	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
28	20240625	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	0	3	0.00	49235080	11984	25.50	4115	4140	4095	5340	2885	4115	4108.40	0.46	0	-4545	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	825	9.92	0.60	12	0.06	415.00	6853.00	7150	20231128	-42.45	4075	20240624	0.98	4515	-8.86	20240219	4075	0.98	20240624	7150	-42.45	20231128	4075	0.98	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
29	20240625	130340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	0	3	0.00	42954830	10456	22.25	4115	4140	4095	5340	2885	4115	4108.15	0.46	0	-3121	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	825	9.92	0.60	12	0.05	415.00	6853.00	7150	20231128	-42.45	4075	20240624	0.98	4515	-8.86	20240219	4075	0.98	20240624	7150	-42.45	20231128	4075	0.98	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
30	20240625	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-15	5	-0.36	38080155	9271	19.73	4115	4140	4095	5340	2885	4115	4107.45	0.46	0	-2407	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	822	9.88	0.60	12	0.05	415.00	6853.00	7150	20231128	-42.66	4075	20240624	0.61	4515	-9.19	20240219	4075	0.61	20240624	7150	-42.66	20231128	4075	0.61	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
31	20240625	110343	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	0	3	0.00	34505185	8400	17.88	4115	4140	4095	5340	2885	4115	4107.76	0.46	0	-2000	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	825	9.92	0.60	12	0.04	415.00	6853.00	7150	20231128	-42.45	4075	20240624	0.98	4515	-8.86	20240219	4075	0.98	20240624	7150	-42.45	20231128	4075	0.98	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
32	20240625	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	10	2	0.24	32734615	7969	16.96	4115	4140	4095	5340	2885	4115	4107.74	0.46	0	-1713	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	827	9.94	0.60	12	0.04	415.00	6853.00	7150	20231128	-42.31	4075	20240624	1.23	4515	-8.64	20240219	4075	1.23	20240624	7150	-42.31	20231128	4075	1.23	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
33	20240625	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	0	3	0.00	2283315	555	1.18	4115	4115	4110	5340	2885	4115	4114.08	0.46	0	0	4175	4145	4110	4080	4045	4147	4082	100	1225	500	2460	5	1	20047970	825	9.92	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.45	4075	20240624	0.98	4515	-8.86	20240219	4075	0.98	20240624	7150	-42.45	20231128	4075	0.98	20240624	1.79	N	020710	500	100 억		91962	N	N	0	N	00	N
34	20240624	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4115	5	2	0.12	193447295	46992	249.22	4115	4140	4075	5340	2880	4110	4116.60	0.48	0	-4779	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	825	9.92	0.60	12	0.23	415.00	6853.00	7150	20231128	-42.45	4075	20240624	0.98	4515	-8.86	20240219	4075	0.98	20240624	7150	-42.45	20231128	4075	0.98	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
35	20240624	150340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	10	2	0.24	188282980	45737	242.56	4115	4140	4075	5340	2880	4110	4116.64	0.48	0	-4787	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	826	9.93	0.60	12	0.23	415.00	6853.00	7150	20231128	-42.38	4075	20240624	1.10	4515	-8.75	20240219	4075	1.10	20240624	7150	-42.38	20231128	4075	1.10	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
36	20240624	140339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4125	15	2	0.36	157659365	38312	203.18	4115	4140	4075	5340	2880	4110	4115.14	0.48	0	-4785	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.19	415.00	6853.00	7150	20231128	-42.31	4075	20240624	1.23	4515	-8.64	20240219	4075	1.23	20240624	7150	-42.31	20231128	4075	1.23	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
37	20240624	130338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	10	2	0.24	153673625	37345	198.05	4115	4140	4075	5340	2880	4110	4114.97	0.48	0	-4787	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	826	9.93	0.60	12	0.19	415.00	6853.00	7150	20231128	-42.38	4075	20240624	1.10	4515	-8.75	20240219	4075	1.10	20240624	7150	-42.38	20231128	4075	1.10	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
38	20240624	120340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4115	5	2	0.12	133078670	32338	171.50	4115	4140	4075	5340	2880	4110	4115.24	0.48	0	-4787	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	825	9.92	0.60	12	0.16	415.00	6853.00	7150	20231128	-42.45	4075	20240624	0.98	4515	-8.86	20240219	4075	0.98	20240624	7150	-42.45	20231128	4075	0.98	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
39	20240624	110340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4095	-15	5	-0.36	58674870	14315	75.92	4115	4135	4075	5340	2880	4110	4098.84	0.48	0	-4668	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	821	9.87	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.73	4075	20240624	0.49	4515	-9.30	20240219	4075	0.49	20240624	7150	-42.73	20231128	4075	0.49	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
40	20240624	100340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4095	-15	5	-0.36	15949025	3892	20.64	4115	4135	4080	5340	2880	4110	4097.90	0.48	0	-267	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	821	9.87	0.60	12	0.02	415.00	6853.00	7150	20231128	-42.73	4080	20240624	0.37	4515	-9.30	20240219	4080	0.37	20240624	7150	-42.73	20231128	4080	0.37	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
41	20240624	090339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4090	-20	5	-0.49	1871905	456	2.42	4115	4135	4080	5340	2880	4110	4105.05	0.48	0	-11	4143	4126	4108	4091	4073	4127	4092	100	1230	500	2460	5	1	20047970	820	9.86	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.80	4080	20240624	0.25	4515	-9.41	20240219	4080	0.25	20240624	7150	-42.80	20231128	4080	0.25	20240624	1.75	N	020710	500	100 억		96766	N	N	0	N	00	N
42	20240621	160329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4110	0	3	0.00	77380460	18852	88.23	4110	4125	4090	5340	2880	4110	4104.63	0.51	0	-6311	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	824	9.90	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.52	4090	20240621	0.49	4515	-8.97	20240219	4090	0.49	20240621	7150	-42.52	20231128	4090	0.49	20240621	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
43	20240621	150329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4110	0	3	0.00	74785050	18220	85.27	4110	4125	4090	5340	2880	4110	4104.56	0.51	0	-6080	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	824	9.90	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.52	4090	20240621	0.49	4515	-8.97	20240219	4090	0.49	20240621	7150	-42.52	20231128	4090	0.49	20240621	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
44	20240621	140329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4105	-5	5	-0.12	64037980	15602	73.02	4110	4125	4090	5340	2880	4110	4104.47	0.51	0	-4004	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	823	9.89	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.59	4090	20240621	0.37	4515	-9.08	20240219	4090	0.37	20240621	7150	-42.59	20231128	4090	0.37	20240621	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
45	20240621	130329	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4100	-10	5	-0.24	28618675	6968	32.61	4110	4125	4100	5340	2880	4110	4107.16	0.51	0	-1665	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	822	9.88	0.60	12	0.03	415.00	6853.00	7150	20231128	-42.66	4100	20240621	0.00	4515	-9.19	20240219	4100	0.00	20240621	7150	-42.66	20231128	4100	0.00	20240621	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
46	20240621	120331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4100	-10	5	-0.24	22941665	5584	26.13	4110	4125	4100	5340	2880	4110	4108.46	0.51	0	-1304	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	822	9.88	0.60	12	0.03	415.00	6853.00	7150	20231128	-42.66	4100	20240621	0.00	4515	-9.19	20240219	4100	0.00	20240621	7150	-42.66	20231128	4100	0.00	20240621	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
47	20240621	110331	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4110	0	3	0.00	15807555	3844	17.99	4110	4125	4100	5340	2880	4110	4112.27	0.51	0	-605	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	824	9.90	0.60	12	0.02	415.00	6853.00	7150	20231128	-42.52	4100	20240621	0.24	4515	-8.97	20240219	4100	0.24	20240621	7150	-42.52	20231128	4100	0.24	20240621	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
48	20240621	100328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	10	2	0.24	11233920	2730	12.78	4110	4125	4105	5340	2880	4110	4114.99	0.51	0	-216	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	826	9.93	0.60	12	0.01	415.00	6853.00	7150	20231128	-42.38	4100	20240614	0.49	4515	-8.75	20240219	4100	0.49	20240614	7150	-42.38	20231128	4100	0.49	20240614	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
49	20240621	090331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	15	2	0.36	2284725	555	2.60	4110	4125	4110	5340	2880	4110	4116.62	0.51	0	-117	4166	4137	4121	4092	4076	4152	4107	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.31	4100	20240614	0.61	4515	-8.64	20240219	4100	0.61	20240614	7150	-42.31	20231128	4100	0.61	20240614	1.74	N	020710	500	100 억		103168	N	N	0	N	00	N
50	20240620	160329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	0	3	0.00	86730810	21025	99.86	4105	4150	4105	5340	2880	4110	4125.13	0.52	0	-1719	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	824	9.90	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.52	4100	20240614	0.24	4515	-8.97	20240219	4100	0.24	20240614	7150	-42.52	20231128	4100	0.24	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
51	20240620	150329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	15	2	0.36	84838215	20565	97.67	4105	4150	4105	5340	2880	4110	4125.37	0.52	0	-1641	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.31	4100	20240614	0.61	4515	-8.64	20240219	4100	0.61	20240614	7150	-42.31	20231128	4100	0.61	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
52	20240620	140329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	20	2	0.49	79823600	19348	91.89	4105	4150	4105	5340	2880	4110	4125.68	0.52	0	-589	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	828	9.95	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.24	4100	20240614	0.73	4515	-8.53	20240219	4100	0.73	20240614	7150	-42.24	20231128	4100	0.73	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
53	20240620	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	20	2	0.49	72842240	17655	83.85	4105	4150	4105	5340	2880	4110	4125.87	0.52	0	-198	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	828	9.95	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.24	4100	20240614	0.73	4515	-8.53	20240219	4100	0.73	20240614	7150	-42.24	20231128	4100	0.73	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
54	20240620	120329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	30	2	0.73	54281335	13150	62.46	4105	4150	4105	5340	2880	4110	4127.86	0.52	0	-198	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	830	9.98	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
55	20240620	110330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	15	2	0.36	22239015	5396	25.63	4105	4140	4105	5340	2880	4110	4121.39	0.52	0	-191	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	827	9.94	0.60	12	0.03	415.00	6853.00	7150	20231128	-42.31	4100	20240614	0.61	4515	-8.64	20240219	4100	0.61	20240614	7150	-42.31	20231128	4100	0.61	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
56	20240620	100331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	10	2	0.24	19727005	4785	22.73	4105	4140	4105	5340	2880	4110	4122.68	0.52	0	-191	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	826	9.93	0.60	12	0.02	415.00	6853.00	7150	20231128	-42.38	4100	20240614	0.49	4515	-8.75	20240219	4100	0.49	20240614	7150	-42.38	20231128	4100	0.49	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
57	20240620	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	25	2	0.61	1699505	414	1.97	4105	4135	4105	5340	2880	4110	4105.08	0.52	0	-60	4176	4142	4126	4092	4076	4135	4085	100	1230	500	2460	5	1	20047970	829	9.96	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.17	4100	20240614	0.85	4515	-8.42	20240219	4100	0.85	20240614	7150	-42.17	20231128	4100	0.85	20240614	1.73	N	020710	500	100 억		104888	N	N	0	N	00	N
58	20240619	160328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-30	5	-0.72	86437735	20951	80.87	4140	4160	4110	5380	2900	4140	4125.71	0.53	0	-1199	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	824	9.90	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.52	4100	20240614	0.24	4515	-8.97	20240219	4100	0.24	20240614	7150	-42.52	20231128	4100	0.24	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
59	20240619	150327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-15	5	-0.36	81529975	19757	76.26	4140	4160	4110	5380	2900	4140	4126.64	0.53	0	-1200	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	827	9.94	0.60	12	0.10	415.00	6853.00	7150	20231128	-42.31	4100	20240614	0.61	4515	-8.64	20240219	4100	0.61	20240614	7150	-42.31	20231128	4100	0.61	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
60	20240619	140330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-15	5	-0.36	73342050	17767	68.58	4140	4160	4110	5380	2900	4140	4127.99	0.53	0	-1126	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	827	9.94	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.31	4100	20240614	0.61	4515	-8.64	20240219	4100	0.61	20240614	7150	-42.31	20231128	4100	0.61	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
61	20240619	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-25	5	-0.60	60679435	14693	56.72	4140	4160	4110	5380	2900	4140	4129.82	0.53	0	-1129	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	825	9.92	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.45	4100	20240614	0.37	4515	-8.86	20240219	4100	0.37	20240614	7150	-42.45	20231128	4100	0.37	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
62	20240619	120326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-20	5	-0.48	54975505	13308	51.37	4140	4160	4110	5380	2900	4140	4131.01	0.53	0	-853	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	826	9.93	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.38	4100	20240614	0.49	4515	-8.75	20240219	4100	0.49	20240614	7150	-42.38	20231128	4100	0.49	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
63	20240619	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-10	5	-0.24	28469160	6871	26.52	4140	4160	4130	5380	2900	4140	4143.38	0.53	0	-346	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	828	9.95	0.60	12	0.03	415.00	6853.00	7150	20231128	-42.24	4100	20240614	0.73	4515	-8.53	20240219	4100	0.73	20240614	7150	-42.24	20231128	4100	0.73	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
64	20240619	100330	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	0	3	0.00	20342940	4906	18.94	4140	4160	4130	5380	2900	4140	4146.54	0.53	0	-1	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	830	9.98	0.60	12	0.02	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
65	20240619	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	0	3	0.00	111780	27	0.10	4140	4140	4140	5380	2900	4140	4140.00	0.53	0	0	4206	4172	4146	4112	4086	4160	4100	100	1240	500	2480	5	1	20047970	830	9.98	0.60	12	0.00	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.74	N	020710	500	100 억		106110	N	N	0	N	00	N
66	20240618	160327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-20	5	-0.48	107191150	25894	493.41	4180	4180	4120	5400	2915	4160	4139.61	0.53	0	-759	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	830	9.98	0.60	12	0.13	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
67	20240618	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-30	5	-0.72	98947485	23900	455.41	4180	4180	4120	5400	2915	4160	4140.06	0.53	0	-759	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	828	9.95	0.60	12	0.12	415.00	6853.00	7150	20231128	-42.24	4100	20240614	0.73	4515	-8.53	20240219	4100	0.73	20240614	7150	-42.24	20231128	4100	0.73	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
68	20240618	140325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-15	5	-0.36	62354715	15033	286.45	4180	4180	4130	5400	2915	4160	4147.86	0.53	0	-477	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	831	9.99	0.60	12	0.07	415.00	6853.00	7150	20231128	-42.03	4100	20240614	1.10	4515	-8.19	20240219	4100	1.10	20240614	7150	-42.03	20231128	4100	1.10	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
69	20240618	130328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-10	5	-0.24	44796150	10784	205.49	4180	4180	4130	5400	2915	4160	4153.95	0.53	0	-247	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	832	10.00	0.61	12	0.05	415.00	6853.00	7150	20231128	-41.96	4100	20240614	1.22	4515	-8.08	20240219	4100	1.22	20240614	7150	-41.96	20231128	4100	1.22	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
70	20240618	120327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-20	5	-0.48	40540185	9756	185.90	4180	4180	4130	5400	2915	4160	4155.41	0.53	0	-67	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	830	9.98	0.60	12	0.05	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
71	20240618	110325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-20	5	-0.48	36168330	8701	165.80	4180	4180	4130	5400	2915	4160	4156.80	0.53	0	-3	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	830	9.98	0.60	12	0.04	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
72	20240618	100326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	0	3	0.00	27238835	6547	124.75	4180	4180	4130	5400	2915	4160	4160.51	0.53	0	-3	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	834	10.02	0.61	12	0.03	415.00	6853.00	7150	20231128	-41.82	4100	20240614	1.46	4515	-7.86	20240219	4100	1.46	20240614	7150	-41.82	20231128	4100	1.46	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
73	20240618	090329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	20	2	0.48	5910520	1414	26.94	4180	4180	4180	5400	2915	4160	4180.00	0.53	0	-3	4200	4180	4160	4140	4120	4170	4130	100	1240	500	2490	5	1	20047970	838	10.07	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.54	4100	20240614	1.95	4515	-7.42	20240219	4100	1.95	20240614	7150	-41.54	20231128	4100	1.95	20240614	1.73	N	020710	500	100 억		106971	N	N	0	N	00	N
74	20240617	160324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-5	5	-0.12	21770515	5246	22.05	4165	4180	4140	5410	2920	4165	4149.93	0.54	0	-1364	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	834	10.02	0.61	12	0.03	415.00	6853.00	7150	20231128	-41.82	4100	20240614	1.46	4515	-7.86	20240219	4100	1.46	20240614	7150	-41.82	20231128	4100	1.46	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
75	20240617	150328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-15	5	-0.36	18415690	4439	18.66	4165	4180	4140	5410	2920	4165	4148.61	0.54	0	-1072	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	832	10.00	0.61	12	0.02	415.00	6853.00	7150	20231128	-41.96	4100	20240614	1.22	4515	-8.08	20240219	4100	1.22	20240614	7150	-41.96	20231128	4100	1.22	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
76	20240617	140324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	0	3	0.00	14264575	3439	14.46	4165	4180	4140	5410	2920	4165	4147.88	0.54	0	-1071	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	835	10.04	0.61	12	0.02	415.00	6853.00	7150	20231128	-41.75	4100	20240614	1.59	4515	-7.75	20240219	4100	1.59	20240614	7150	-41.75	20231128	4100	1.59	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
77	20240617	130323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	5	2	0.12	13270415	3200	13.45	4165	4180	4140	5410	2920	4165	4147.00	0.54	0	-1006	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	836	10.05	0.61	12	0.02	415.00	6853.00	7150	20231128	-41.68	4100	20240614	1.71	4515	-7.64	20240219	4100	1.71	20240614	7150	-41.68	20231128	4100	1.71	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
78	20240617	120324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-15	5	-0.36	12104605	2919	12.27	4165	4180	4140	5410	2920	4165	4146.83	0.54	0	-1006	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	832	10.00	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.96	4100	20240614	1.22	4515	-8.08	20240219	4100	1.22	20240614	7150	-41.96	20231128	4100	1.22	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
79	20240617	110322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-15	5	-0.36	9013335	2173	9.13	4165	4180	4140	5410	2920	4165	4147.88	0.54	0	-482	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	832	10.00	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.96	4100	20240614	1.22	4515	-8.08	20240219	4100	1.22	20240614	7150	-41.96	20231128	4100	1.22	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
80	20240617	100325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	0	3	0.00	5130150	1236	5.20	4165	4180	4140	5410	2920	4165	4150.61	0.54	0	-336	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	835	10.04	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.75	4100	20240614	1.59	4515	-7.75	20240219	4100	1.59	20240614	7150	-41.75	20231128	4100	1.59	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
81	20240617	090324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	15	2	0.36	20840	5	0.02	4165	4180	4165	5410	2920	4165	4168.00	0.54	0	0	4228	4196	4148	4116	4068	4205	4125	100	1245	500	2490	5	1	20047970	838	10.07	0.61	12	0.00	415.00	6853.00	7150	20231128	-41.54	4100	20240614	1.95	4515	-7.42	20240219	4100	1.95	20240614	7150	-41.54	20231128	4100	1.95	20240614	1.71	N	020710	500	100 억		108675	N	N	0	N	00	N
82	20240614	160259	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4165	0	3	0.00	97963890	23711	55.48	4165	4180	4100	5410	2920	4165	4131.58	0.57	0	-4528	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	835	10.04	0.61	12	0.12	415.00	6853.00	7150	20231128	-41.75	4100	20240614	1.59	4515	-7.75	20240219	4100	1.59	20240614	7150	-41.75	20231128	4100	1.59	20240614	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
83	20240614	150300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4150	-15	5	-0.36	94380870	22849	53.46	4165	4180	4100	5410	2920	4165	4130.63	0.57	0	-4528	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	832	10.00	0.61	12	0.11	415.00	6853.00	7150	20231128	-41.96	4100	20240614	1.22	4515	-8.08	20240219	4100	1.22	20240614	7150	-41.96	20231128	4100	1.22	20240614	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
84	20240614	140300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4155	-10	5	-0.24	87957480	21300	49.84	4165	4180	4100	5410	2920	4165	4129.46	0.57	0	-4159	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	833	10.01	0.61	12	0.11	415.00	6853.00	7150	20231128	-41.89	4100	20240614	1.34	4515	-7.97	20240219	4100	1.34	20240614	7150	-41.89	20231128	4100	1.34	20240614	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
85	20240614	130300	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4150	-15	5	-0.36	86198010	20876	48.84	4165	4180	4100	5410	2920	4165	4129.05	0.57	0	-4251	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	832	10.00	0.61	12	0.10	415.00	6853.00	7150	20231128	-41.96	4100	20240614	1.22	4515	-8.08	20240219	4100	1.22	20240614	7150	-41.96	20231128	4100	1.22	20240614	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
86	20240614	120301	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4140	-25	5	-0.60	72960620	17676	41.36	4165	4180	4100	5410	2920	4165	4127.67	0.57	0	-2344	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	830	9.98	0.60	12	0.09	415.00	6853.00	7150	20231128	-42.10	4100	20240614	0.98	4515	-8.31	20240219	4100	0.98	20240614	7150	-42.10	20231128	4100	0.98	20240614	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
87	20240614	110319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4130	-35	5	-0.84	67871005	16444	38.47	4165	4180	4100	5410	2920	4165	4127.40	0.57	0	-1750	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	828	9.95	0.60	12	0.08	415.00	6853.00	7150	20231128	-42.24	4100	20240614	0.73	4515	-8.53	20240219	4100	0.73	20240614	7150	-42.24	20231128	4100	0.73	20240614	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
88	20240614	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-30	5	-0.72	38237745	9247	21.63	4165	4180	4125	5410	2920	4165	4135.15	0.57	0	-1534	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	829	9.96	0.60	12	0.05	415.00	6853.00	7150	20231128	-42.17	4115	20240604	0.49	4515	-8.42	20240219	4115	0.49	20240604	7150	-42.17	20231128	4115	0.49	20240604	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
89	20240614	090321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	0	3	0.00	4274675	1035	2.42	4165	4165	4125	5410	2920	4165	4130.12	0.57	0	22	4231	4197	4166	4132	4101	4182	4117	100	1245	500	2490	5	1	20047970	835	10.04	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.75	4115	20240604	1.22	4515	-7.75	20240219	4115	1.22	20240604	7150	-41.75	20231128	4115	1.22	20240604	1.73	N	020710	500	100 억		113388	N	N	0	N	00	N
90	20240613	160317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-10	5	-0.24	177664555	42729	161.97	4190	4200	4135	5420	2925	4175	4157.94	0.56	0	1098	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	835	10.04	0.61	12	0.21	415.00	6853.00	7150	20231128	-41.75	4115	20240604	1.22	4515	-7.75	20240219	4115	1.22	20240604	7150	-41.75	20231128	4115	1.22	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
91	20240613	150323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-20	5	-0.48	170152395	40923	155.13	4190	4200	4135	5420	2925	4175	4157.87	0.56	0	1734	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	833	10.01	0.61	12	0.20	415.00	6853.00	7150	20231128	-41.89	4115	20240604	0.97	4515	-7.97	20240219	4115	0.97	20240604	7150	-41.89	20231128	4115	0.97	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
92	20240613	140318	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-15	5	-0.36	167222555	40218	152.46	4190	4200	4135	5420	2925	4175	4157.90	0.56	0	2222	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	834	10.02	0.61	12	0.20	415.00	6853.00	7150	20231128	-41.82	4115	20240604	1.09	4515	-7.86	20240219	4115	1.09	20240604	7150	-41.82	20231128	4115	1.09	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
93	20240613	130320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-10	5	-0.24	156831720	37719	142.98	4190	4200	4135	5420	2925	4175	4157.90	0.56	0	2249	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	835	10.04	0.61	12	0.19	415.00	6853.00	7150	20231128	-41.75	4115	20240604	1.22	4515	-7.75	20240219	4115	1.22	20240604	7150	-41.75	20231128	4115	1.22	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
94	20240613	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-10	5	-0.24	153041920	36808	139.53	4190	4200	4135	5420	2925	4175	4157.84	0.56	0	2249	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	835	10.04	0.61	12	0.18	415.00	6853.00	7150	20231128	-41.75	4115	20240604	1.22	4515	-7.75	20240219	4115	1.22	20240604	7150	-41.75	20231128	4115	1.22	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
95	20240613	110316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	5	2	0.12	152392670	36652	138.94	4190	4200	4135	5420	2925	4175	4157.83	0.56	0	2250	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	838	10.07	0.61	12	0.18	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
96	20240613	100317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	0	3	0.00	98463725	23687	89.79	4190	4200	4145	5420	2925	4175	4156.87	0.56	0	1895	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	837	10.06	0.61	12	0.12	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
97	20240613	090320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	25	2	0.60	37775	9	0.03	4190	4200	4190	5420	2925	4175	4197.22	0.56	0	0	4198	4186	4173	4161	4148	4192	4167	100	1245	500	2500	5	1	20047970	842	10.12	0.61	12	0.00	415.00	6853.00	7150	20231128	-41.26	4115	20240604	2.07	4515	-6.98	20240219	4115	2.07	20240604	7150	-41.26	20231128	4115	2.07	20240604	1.72	N	020710	500	100 억		112291	N	N	0	N	00	N
98	20240612	160314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	5	2	0.12	110024320	26379	82.23	4170	4185	4160	5420	2920	4170	4170.91	0.56	0	-148	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.13	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
99	20240612	150321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	5	2	0.12	109506755	26255	81.84	4170	4185	4160	5420	2920	4170	4170.89	0.56	0	-144	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.13	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
100	20240612	140316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-5	5	-0.12	99008150	23741	74.00	4170	4185	4160	5420	2920	4170	4170.34	0.56	0	-144	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	835	10.04	0.61	12	0.12	415.00	6853.00	7150	20231128	-41.75	4115	20240604	1.22	4515	-7.75	20240219	4115	1.22	20240604	7150	-41.75	20231128	4115	1.22	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
101	20240612	130315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	5	2	0.12	79268395	19005	59.24	4170	4185	4160	5420	2920	4170	4170.92	0.56	0	-144	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.09	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
102	20240612	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	5	2	0.12	70591030	16925	52.76	4170	4185	4160	5420	2920	4170	4170.81	0.56	0	-144	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.08	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
103	20240612	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	5	2	0.12	59061845	14161	44.14	4170	4185	4160	5420	2920	4170	4170.74	0.56	0	-145	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.07	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
104	20240612	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	15	2	0.36	54616150	13096	40.82	4170	4185	4160	5420	2920	4170	4170.45	0.56	0	-145	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	839	10.08	0.61	12	0.07	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
105	20240612	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	10	2	0.24	11399010	2733	8.52	4170	4180	4170	5420	2920	4170	4170.88	0.56	0	-43	4250	4210	4175	4135	4100	4207	4132	100	1250	500	2500	5	1	20047970	838	10.07	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.70	N	020710	500	100 억		112440	N	N	0	N	00	N
106	20240610	160312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	38489110	9243	51.01	4185	4220	4150	5430	2930	4180	4164.14	0.58	0	-156	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.05	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
107	20240610	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	34513660	8289	45.75	4185	4220	4150	5430	2930	4180	4163.79	0.58	0	-84	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
108	20240610	140314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	33617530	8074	44.56	4185	4220	4150	5430	2930	4180	4163.68	0.58	0	-84	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
109	20240610	130314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	-15	5	-0.36	21809730	5241	28.92	4185	4220	4150	5430	2930	4180	4161.37	0.58	0	-154	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	835	10.04	0.61	12	0.03	415.00	6853.00	7150	20231128	-41.75	4115	20240604	1.22	4515	-7.75	20240219	4115	1.22	20240604	7150	-41.75	20231128	4115	1.22	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
110	20240610	120314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	19576840	4704	25.96	4185	4220	4150	5430	2930	4180	4161.74	0.58	0	-154	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.02	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
111	20240610	110315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	14449785	3470	19.15	4185	4220	4155	5430	2930	4180	4164.20	0.58	0	-140	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.02	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
112	20240610	100315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	8840995	2121	11.71	4185	4220	4155	5430	2930	4180	4168.31	0.58	0	-140	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
113	20240610	090319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	25	2	0.60	239300	57	0.31	4185	4205	4180	5430	2930	4180	4198.25	0.58	0	0	4260	4220	4190	4150	4120	4205	4135	100	1250	500	2500	5	1	20047970	843	10.13	0.61	12	0.00	415.00	6853.00	7150	20231128	-41.19	4115	20240604	2.19	4515	-6.87	20240219	4115	2.19	20240604	7150	-41.19	20231128	4115	2.19	20240604	1.70	N	020710	500	100 억		116474	N	N	0	N	00	N
114	20240607	160322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	0	3	0.00	75046115	17974	94.28	4230	4230	4160	5430	2930	4180	4175.26	0.59	0	-1291	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	838	10.07	0.61	12	0.09	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
115	20240607	150325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-5	5	-0.12	71683425	17168	90.05	4230	4230	4160	5430	2930	4180	4175.41	0.59	0	-1267	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.09	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
116	20240607	140322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-10	5	-0.24	53584200	12828	67.29	4230	4230	4160	5430	2930	4180	4177.13	0.59	0	-1267	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	836	10.05	0.61	12	0.06	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
117	20240607	130323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	0	3	0.00	50897455	12185	63.92	4230	4230	4160	5430	2930	4180	4177.06	0.59	0	-1255	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	838	10.07	0.61	12	0.06	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
118	20240607	120323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-5	5	-0.12	38672625	9260	48.57	4230	4230	4160	5430	2930	4180	4176.31	0.59	0	-37	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	837	10.06	0.61	12	0.05	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
119	20240607	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-20	5	-0.48	38442985	9205	48.28	4230	4230	4160	5430	2930	4180	4176.32	0.59	0	-38	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	834	10.02	0.61	12	0.05	415.00	6853.00	7150	20231128	-41.82	4115	20240604	1.09	4515	-7.86	20240219	4115	1.09	20240604	7150	-41.82	20231128	4115	1.09	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
120	20240607	100322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	5	2	0.12	34242050	8198	43.00	4230	4230	4165	5430	2930	4180	4176.88	0.59	0	177	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	839	10.08	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
121	20240607	090319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	0	3	0.00	5066420	1201	6.30	4230	4230	4180	5430	2930	4180	4218.50	0.59	0	-300	4213	4196	4178	4161	4143	4187	4152	100	1250	500	2500	5	1	20047970	838	10.07	0.61	12	0.01	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.66	N	020710	500	100 억		117766	N	N	0	N	00	N
122	20240605	160319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-10	5	-0.24	79458560	19053	40.57	4190	4195	4160	5440	2935	4190	4170.40	0.60	0	-1741	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	838	10.07	0.61	12	0.10	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
123	20240605	150319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-15	5	-0.36	75071455	18003	38.34	4190	4195	4160	5440	2935	4190	4169.94	0.60	0	-1558	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	837	10.06	0.61	12	0.09	415.00	6853.00	7150	20231128	-41.61	4115	20240604	1.46	4515	-7.53	20240219	4115	1.46	20240604	7150	-41.61	20231128	4115	1.46	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
124	20240605	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-10	5	-0.24	56395435	13522	28.79	4190	4195	4160	5440	2935	4190	4170.64	0.60	0	-1539	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	838	10.07	0.61	12	0.07	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
125	20240605	130321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-5	5	-0.12	55001425	13189	28.09	4190	4195	4160	5440	2935	4190	4170.25	0.60	0	-1539	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	839	10.08	0.61	12	0.07	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
126	20240605	120319	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-5	5	-0.12	54110585	12976	27.63	4190	4195	4160	5440	2935	4190	4170.05	0.60	0	-1535	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	839	10.08	0.61	12	0.06	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
127	20240605	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-5	5	-0.12	48618965	11658	24.83	4190	4195	4160	5440	2935	4190	4170.44	0.60	0	-773	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	839	10.08	0.61	12	0.06	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
128	20240605	100320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-5	5	-0.12	18697155	4478	9.54	4190	4195	4170	5440	2935	4190	4175.34	0.60	0	-615	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	839	10.08	0.61	12	0.02	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
129	20240605	090320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	5	2	0.12	1279145	306	0.65	4190	4195	4180	5440	2935	4190	4180.21	0.60	0	-2	4280	4235	4175	4130	4070	4257	4152	100	1250	500	2510	5	1	20047970	841	10.11	0.61	12	0.00	415.00	6853.00	7150	20231128	-41.33	4115	20240604	1.94	4515	-7.09	20240219	4115	1.94	20240604	7150	-41.33	20231128	4115	1.94	20240604	1.66	N	020710	500	100 억		119503	N	N	0	N	00	N
130	20240604	160317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4190	-20	5	-0.48	194245515	46856	323.35	4115	4220	4115	5470	2950	4210	4145.58	0.59	0	1660	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	840	10.10	0.61	12	0.23	415.00	6853.00	7150	20231128	-41.40	4115	20240604	1.82	4515	-7.20	20240219	4115	1.82	20240604	7150	-41.40	20231128	4115	1.82	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
131	20240604	150318	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4195	-15	5	-0.36	189365020	45691	315.31	4115	4220	4115	5470	2950	4210	4144.47	0.59	0	1875	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	841	10.11	0.61	12	0.23	415.00	6853.00	7150	20231128	-41.33	4115	20240604	1.94	4515	-7.09	20240219	4115	1.94	20240604	7150	-41.33	20231128	4115	1.94	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
132	20240604	140319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4185	-25	5	-0.59	171635925	41452	286.05	4115	4220	4115	5470	2950	4210	4140.59	0.59	0	2083	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	839	10.08	0.61	12	0.21	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
133	20240604	130317	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4180	-30	5	-0.71	171334620	41380	285.56	4115	4220	4115	5470	2950	4210	4140.52	0.59	0	2083	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	838	10.07	0.61	12	0.21	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
134	20240604	120316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4190	-20	5	-0.48	166249360	40165	277.17	4115	4220	4115	5470	2950	4210	4139.16	0.59	0	2341	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	840	10.10	0.61	12	0.20	415.00	6853.00	7150	20231128	-41.40	4115	20240604	1.82	4515	-7.20	20240219	4115	1.82	20240604	7150	-41.40	20231128	4115	1.82	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
135	20240604	110316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4185	-25	5	-0.59	164952870	39855	275.03	4115	4220	4115	5470	2950	4210	4138.82	0.59	0	2340	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	839	10.08	0.61	12	0.20	415.00	6853.00	7150	20231128	-41.47	4115	20240604	1.70	4515	-7.31	20240219	4115	1.70	20240604	7150	-41.47	20231128	4115	1.70	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
136	20240604	100316	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4180	-30	5	-0.71	157603055	38097	262.90	4115	4220	4115	5470	2950	4210	4136.89	0.59	0	2340	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	838	10.07	0.61	12	0.19	415.00	6853.00	7150	20231128	-41.54	4115	20240604	1.58	4515	-7.42	20240219	4115	1.58	20240604	7150	-41.54	20231128	4115	1.58	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
137	20240604	090319	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4170	-40	5	-0.95	124815750	30248	208.74	4115	4220	4115	5470	2950	4210	4126.41	0.59	0	-1887	4246	4227	4206	4187	4166	4237	4197	100	1260	500	2520	5	1	20047970	836	10.05	0.61	12	0.15	415.00	6853.00	7150	20231128	-41.68	4115	20240604	1.34	4515	-7.64	20240219	4115	1.34	20240604	7150	-41.68	20231128	4115	1.34	20240604	1.75	N	020710	500	100 억		117852	N	N	0	N	00	N
138	20240603	160315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	10	2	0.24	60839565	14469	69.97	4185	4225	4185	5460	2940	4200	4204.82	0.58	0	574	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	844	10.14	0.61	12	0.07	415.00	6853.00	7150	20231128	-41.12	4140	20240126	1.69	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
139	20240603	150315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	54576210	12978	62.76	4185	4225	4185	5460	2940	4200	4205.29	0.58	0	203	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.06	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
140	20240603	140315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	10	2	0.24	31502960	7485	36.20	4185	4225	4185	5460	2940	4200	4208.81	0.58	0	40	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	844	10.14	0.61	12	0.04	415.00	6853.00	7150	20231128	-41.12	4140	20240126	1.69	4515	-6.76	20240219	4140	1.69	20240126	7150	-41.12	20231128	4140	1.69	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
141	20240603	130315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	15	2	0.36	27459070	6524	31.55	4185	4225	4185	5460	2940	4200	4208.93	0.58	0	-20	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	845	10.16	0.62	12	0.03	415.00	6853.00	7150	20231128	-41.05	4140	20240126	1.81	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
142	20240603	120315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	20	2	0.48	27020570	6420	31.05	4185	4225	4185	5460	2940	4200	4208.81	0.58	0	-20	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	846	10.17	0.62	12	0.03	415.00	6853.00	7150	20231128	-40.98	4140	20240126	1.93	4515	-6.53	20240219	4140	1.93	20240126	7150	-40.98	20231128	4140	1.93	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
143	20240603	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	5	2	0.12	24177870	5745	27.78	4185	4225	4185	5460	2940	4200	4208.51	0.58	0	-20	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	843	10.13	0.61	12	0.03	415.00	6853.00	7150	20231128	-41.19	4140	20240126	1.57	4515	-6.87	20240219	4140	1.57	20240126	7150	-41.19	20231128	4140	1.57	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
144	20240603	100312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	15	2	0.36	21389315	5083	24.58	4185	4225	4185	5460	2940	4200	4208.01	0.58	0	-20	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	845	10.16	0.62	12	0.03	415.00	6853.00	7150	20231128	-41.05	4140	20240126	1.81	4515	-6.64	20240219	4140	1.81	20240126	7150	-41.05	20231128	4140	1.81	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N
145	20240603	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	0	3	0.00	707280	169	0.82	4185	4200	4185	5460	2940	4200	4185.09	0.58	0	-39	4253	4226	4198	4171	4143	4212	4157	100	1260	500	2520	5	1	20047970	842	10.12	0.61	12	0.00	415.00	6853.00	7150	20231128	-41.26	4140	20240126	1.45	4515	-6.98	20240219	4140	1.45	20240126	7150	-41.26	20231128	4140	1.45	20240126	1.77	N	020710	500	100 억		117278	N	N	0	N	00	N