KissMeData/354200/price/prices-20230601.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	20230630	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-60	5	-0.90	121914270	18678	109.86	6580	6760	6460	8630	4650	6640	6527.03	1.85	0	-917	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	830	-8.39	3.26	12	0.15	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6460	1.86	20230630	11850	-44.47	20230110	6270	4.94	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
3	20230630	151100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	0	3	0.00	119005370	18236	107.26	6580	6760	6460	8630	4650	6640	6525.85	1.85	0	-646	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	838	-8.47	3.29	12	0.14	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6460	2.79	20230630	11850	-43.97	20230110	6270	5.90	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
4	20230630	141059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	111265040	17069	100.40	6580	6760	6460	8630	4650	6640	6518.54	1.85	0	49	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	839	-8.48	3.29	12	0.14	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6460	2.94	20230630	11850	-43.88	20230110	6270	6.06	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
5	20230630	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6580	-60	5	-0.90	106026200	16278	95.75	6580	6760	6460	8630	4650	6640	6513.47	1.85	0	229	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	830	-8.39	3.26	12	0.13	-784.00	2020.00	11850	20230110	-44.47	6270	20220928	4.94	11850	-44.47	20230110	6460	1.86	20230630	11850	-44.47	20230110	6270	4.94	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
6	20230630	121054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6500	-140	5	-2.11	89918270	13809	81.22	6580	6760	6460	8630	4650	6640	6511.57	1.85	0	1637	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	820	-8.29	3.22	12	0.11	-784.00	2020.00	11850	20230110	-45.15	6270	20220928	3.67	11850	-45.15	20230110	6460	0.62	20230630	11850	-45.15	20230110	6270	3.67	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
7	20230630	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-170	5	-2.56	77673460	11919	70.11	6580	6760	6460	8630	4650	6640	6516.78	1.85	0	1797	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	816	-8.25	3.20	12	0.09	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6460	0.15	20230630	11850	-45.40	20230110	6270	3.19	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
8	20230630	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6470	-170	5	-2.56	60789180	9312	54.77	6580	6760	6460	8630	4650	6640	6528.05	1.85	0	875	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	816	-8.25	3.20	12	0.07	-784.00	2020.00	11850	20230110	-45.40	6270	20220928	3.19	11850	-45.40	20230110	6460	0.15	20230630	11850	-45.40	20230110	6270	3.19	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
9	20230630	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6590	-50	5	-0.75	15129990	2293	13.49	6580	6760	6580	8630	4650	6640	6598.34	1.85	0	817	6960	6800	6720	6560	6480	6760	6520	126	1990	1000	4110	10	1	12617412	831	-8.41	3.26	12	0.02	-784.00	2020.00	11850	20230110	-44.39	6270	20220928	5.10	11850	-44.39	20230110	6510	1.23	20230620	11850	-44.39	20230110	6270	5.10	20220928	1.11	N	354200	1000	126 억		233495	N	N	0	N	00	N
10	20230629	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-110	5	-1.63	113984250	17001	105.62	6750	6880	6640	8770	4730	6750	6704.56	1.87	0	-2730	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	838	-8.47	3.29	12	0.13	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6510	2.00	20230620	11850	-43.97	20230110	6270	5.90	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
11	20230629	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-110	5	-1.63	110444050	16468	102.30	6750	6880	6640	8770	4730	6750	6706.59	1.87	0	-2569	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	838	-8.47	3.29	12	0.13	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6510	2.00	20230620	11850	-43.97	20230110	6270	5.90	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
12	20230629	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-90	5	-1.33	94985090	14143	87.86	6750	6880	6650	8770	4730	6750	6716.05	1.87	0	-2356	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	840	-8.49	3.30	12	0.11	-784.00	2020.00	11850	20230110	-43.80	6270	20220928	6.22	11850	-43.80	20230110	6510	2.30	20230620	11850	-43.80	20230110	6270	6.22	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
13	20230629	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-60	5	-0.89	64325610	9534	59.23	6750	6880	6650	8770	4730	6750	6746.97	1.87	0	-2276	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	844	-8.53	3.31	12	0.08	-784.00	2020.00	11850	20230110	-43.54	6270	20220928	6.70	11850	-43.54	20230110	6510	2.76	20230620	11850	-43.54	20230110	6270	6.70	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
14	20230629	121053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-70	5	-1.04	57113260	8465	52.59	6750	6880	6650	8770	4730	6750	6746.99	1.87	0	-1871	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	843	-8.52	3.31	12	0.07	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6510	2.61	20230620	11850	-43.63	20230110	6270	6.54	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
15	20230629	111054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	-30	5	-0.44	41827320	6175	38.36	6750	6880	6650	8770	4730	6750	6773.66	1.87	0	-2405	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	848	-8.57	3.33	12	0.05	-784.00	2020.00	11850	20230110	-43.29	6270	20220928	7.18	11850	-43.29	20230110	6510	3.23	20230620	11850	-43.29	20230110	6270	7.18	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
16	20230629	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	90	2	1.33	24750460	3661	22.74	6750	6880	6650	8770	4730	6750	6760.57	1.87	0	-585	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	863	-8.72	3.39	12	0.03	-784.00	2020.00	11850	20230110	-42.28	6270	20220928	9.09	11850	-42.28	20230110	6510	5.07	20230620	11850	-42.28	20230110	6270	9.09	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
17	20230629	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	50	2	0.74	438800	65	0.40	6750	6800	6750	8770	4730	6750	6750.77	1.87	0	-64	6903	6826	6783	6706	6663	6810	6690	126	2020	1000	4180	10	1	12617412	858	-8.67	3.37	12	0.00	-784.00	2020.00	11850	20230110	-42.62	6270	20220928	8.45	11850	-42.62	20230110	6510	4.45	20230620	11850	-42.62	20230110	6270	8.45	20220928	1.11	N	354200	1000	126 억		236166	N	N	0	N	00	N
18	20230628	161038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	0	3	0.00	104519670	15387	83.68	6750	6860	6740	8770	4730	6750	6792.73	1.85	0	2641	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	852	-8.61	3.34	12	0.12	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6510	3.69	20230620	11850	-43.04	20230110	6270	7.66	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
19	20230628	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	10	2	0.15	98221520	14454	78.61	6750	6860	6740	8770	4730	6750	6795.46	1.85	0	2730	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	853	-8.62	3.35	12	0.11	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6510	3.84	20230620	11850	-42.95	20230110	6270	7.81	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
20	20230628	141044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	70	2	1.04	74836980	11009	59.87	6750	6860	6750	8770	4730	6750	6797.80	1.85	0	2571	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	861	-8.70	3.38	12	0.09	-784.00	2020.00	11850	20230110	-42.45	6270	20220928	8.77	11850	-42.45	20230110	6510	4.76	20230620	11850	-42.45	20230110	6270	8.77	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
21	20230628	131045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6820	70	2	1.04	56168850	8273	44.99	6750	6860	6750	8770	4730	6750	6789.42	1.85	0	1906	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	861	-8.70	3.38	12	0.07	-784.00	2020.00	11850	20230110	-42.45	6270	20220928	8.77	11850	-42.45	20230110	6510	4.76	20230620	11850	-42.45	20230110	6270	8.77	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
22	20230628	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	50	2	0.74	44435080	6560	35.68	6750	6820	6750	8770	4730	6750	6773.64	1.85	0	1906	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	858	-8.67	3.37	12	0.05	-784.00	2020.00	11850	20230110	-42.62	6270	20220928	8.45	11850	-42.62	20230110	6510	4.45	20230620	11850	-42.62	20230110	6270	8.45	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
23	20230628	111052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	10	2	0.15	32976110	4870	26.49	6750	6820	6750	8770	4730	6750	6771.28	1.85	0	2090	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	853	-8.62	3.35	12	0.04	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6510	3.84	20230620	11850	-42.95	20230110	6270	7.81	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
24	20230628	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	40	2	0.59	29703610	4388	23.86	6750	6820	6750	8770	4730	6750	6769.28	1.85	0	2333	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	857	-8.66	3.36	12	0.03	-784.00	2020.00	11850	20230110	-42.70	6270	20220928	8.29	11850	-42.70	20230110	6510	4.30	20230620	11850	-42.70	20230110	6270	8.29	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
25	20230628	091047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6770	20	2	0.30	1412810	209	1.14	6750	6820	6750	8770	4730	6750	6759.86	1.85	0	-22	7090	6920	6780	6610	6470	7005	6695	126	2020	1000	4180	10	1	12617412	854	-8.64	3.35	12	0.00	-784.00	2020.00	11850	20230110	-42.87	6270	20220928	7.97	11850	-42.87	20230110	6510	3.99	20230620	11850	-42.87	20230110	6270	7.97	20220928	1.11	N	354200	1000	126 억		233525	N	N	0	N	00	N
26	20230627	161047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	60	2	0.90	124252480	18187	159.82	6640	6950	6640	8690	4690	6690	6831.94	1.84	0	921	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	852	-8.61	3.34	12	0.14	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6510	3.69	20230620	11850	-43.04	20230110	6270	7.66	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
27	20230627	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	30	2	0.45	122583600	17939	157.64	6640	6950	6640	8690	4690	6690	6833.36	1.84	0	850	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	848	-8.57	3.33	12	0.14	-784.00	2020.00	11850	20230110	-43.29	6270	20220928	7.18	11850	-43.29	20230110	6510	3.23	20230620	11850	-43.29	20230110	6270	7.18	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
28	20230627	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	90	2	1.35	107315380	15674	137.73	6640	6950	6640	8690	4690	6690	6846.71	1.84	0	889	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	855	-8.65	3.36	12	0.12	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6510	4.15	20230620	11850	-42.78	20230110	6270	8.13	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
29	20230627	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6840	150	2	2.24	82256050	11995	105.40	6640	6950	6640	8690	4690	6690	6857.53	1.84	0	810	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	863	-8.72	3.39	12	0.10	-784.00	2020.00	11850	20230110	-42.28	6270	20220928	9.09	11850	-42.28	20230110	6510	5.07	20230620	11850	-42.28	20230110	6270	9.09	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
30	20230627	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	160	2	2.39	75588590	11021	96.85	6640	6950	6640	8690	4690	6690	6858.60	1.84	0	839	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	864	-8.74	3.39	12	0.09	-784.00	2020.00	11850	20230110	-42.19	6270	20220928	9.25	11850	-42.19	20230110	6510	5.22	20230620	11850	-42.19	20230110	6270	9.25	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
31	20230627	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	240	2	3.59	66066690	9638	84.69	6640	6950	6640	8690	4690	6690	6854.81	1.84	0	1488	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	874	-8.84	3.43	12	0.08	-784.00	2020.00	11850	20230110	-41.52	6270	20220928	10.53	11850	-41.52	20230110	6510	6.45	20230620	11850	-41.52	20230110	6270	10.53	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
32	20230627	091046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	60	2	0.90	4206700	631	5.54	6640	6810	6640	8690	4690	6690	6666.72	1.84	0	-140	6970	6830	6720	6580	6470	6900	6650	126	2000	1000	4140	10	1	12617412	852	-8.61	3.34	12	0.01	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6510	3.69	20230620	11850	-43.04	20230110	6270	7.66	20220928	1.13	N	354200	1000	126 억		232402	N	N	0	N	00	N
33	20230626	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	10	2	0.15	76240700	11380	67.08	6610	6860	6610	8680	4680	6680	6699.53	1.84	0	868	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	844	-8.53	3.31	12	0.09	-784.00	2020.00	11850	20230110	-43.54	6270	20220928	6.70	11850	-43.54	20230110	6510	2.76	20230620	11850	-43.54	20230110	6270	6.70	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
34	20230626	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	50	2	0.75	75731000	11304	66.63	6610	6860	6610	8680	4680	6680	6699.49	1.84	0	859	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	849	-8.58	3.33	12	0.09	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6510	3.38	20230620	11850	-43.21	20230110	6270	7.34	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
35	20230626	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	20	2	0.30	65780630	9816	57.86	6610	6860	6610	8680	4680	6680	6701.37	1.84	0	170	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	845	-8.55	3.32	12	0.08	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6510	2.92	20230620	11850	-43.46	20230110	6270	6.86	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
36	20230626	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	30	2	0.45	42167010	6300	37.14	6610	6860	6610	8680	4680	6680	6693.18	1.84	0	-309	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	847	-8.56	3.32	12	0.05	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6510	3.07	20230620	11850	-43.38	20230110	6270	7.02	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
37	20230626	111045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	30	2	0.45	41630280	6220	36.66	6610	6860	6610	8680	4680	6680	6692.97	1.84	0	-309	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	847	-8.56	3.32	12	0.05	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6510	3.07	20230620	11850	-43.38	20230110	6270	7.02	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
38	20230626	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	70	2	1.05	33919030	5071	29.89	6610	6860	6610	8680	4680	6680	6688.82	1.84	0	-518	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	852	-8.61	3.34	12	0.04	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6510	3.69	20230620	11850	-43.04	20230110	6270	7.66	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
39	20230626	091049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-30	5	-0.45	13700870	2034	11.99	6610	6860	6610	8680	4680	6680	6735.92	1.84	0	-730	6793	6736	6663	6606	6533	6700	6570	126	2000	1000	4140	10	1	12617412	839	-8.48	3.29	12	0.02	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6510	2.15	20230620	11850	-43.88	20230110	6270	6.06	20220928	1.12	N	354200	1000	126 억		231534	N	N	0	N	00	N
40	20230623	190958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	30	2	0.45	113223240	16965	160.84	6690	6720	6590	8640	4660	6650	6673.86	1.84	-4105	-2354	6816	6732	6646	6562	6476	6775	6605	126	1990	1000	4120	10	1	12617412	843	-8.52	3.31	12	0.13	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6510	2.61	20230620	11850	-43.63	20230110	6270	6.54	20220928	1.15	N	354200	1000	126 억		231534	N	N	0	N	00	N
41	20230623	140844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	100251470	15012	142.32	6690	6720	6590	8640	4660	6650	6678.09	1.87	0	-2385	6816	6732	6646	6562	6476	6775	6605	126	1990	1000	4120	10	1	12617412	842	-8.51	3.30	12	0.12	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.15	N	354200	1000	126 억		235639	N	N	0	N	00	N
42	20230622	160852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	70225760	10537	66.27	6560	6730	6560	8630	4650	6640	6664.68	1.90	0	-1218	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	839	-8.48	3.29	12	0.08	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6510	2.15	20230620	11850	-43.88	20230110	6270	6.06	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
43	20230622	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-10	5	-0.15	69680640	10455	65.76	6560	6730	6560	8630	4650	6640	6664.81	1.90	0	-1218	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	837	-8.46	3.28	12	0.08	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6510	1.84	20230620	11850	-44.05	20230110	6270	5.74	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
44	20230622	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	10	2	0.15	65793690	9869	62.07	6560	6730	6560	8630	4650	6640	6666.70	1.90	0	-1189	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	839	-8.48	3.29	12	0.08	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6510	2.15	20230620	11850	-43.88	20230110	6270	6.06	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
45	20230622	130249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	30	2	0.45	59216060	8881	55.86	6560	6730	6560	8630	4650	6640	6667.72	1.90	0	-513	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	842	-8.51	3.30	12	0.07	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
46	20230622	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	40	2	0.60	50702790	7604	47.83	6560	6730	6560	8630	4650	6640	6667.91	1.90	0	-570	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	843	-8.52	3.31	12	0.06	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6510	2.61	20230620	11850	-43.63	20230110	6270	6.54	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
47	20230622	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	40	2	0.60	34549880	5188	32.63	6560	6730	6560	8630	4650	6640	6659.58	1.90	0	-388	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	843	-8.52	3.31	12	0.04	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6510	2.61	20230620	11850	-43.63	20230110	6270	6.54	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
48	20230622	100711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	0	3	0.00	24292600	3652	22.97	6560	6730	6560	8630	4650	6640	6651.86	1.90	0	399	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	838	-8.47	3.29	12	0.03	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6510	2.00	20230620	11850	-43.97	20230110	6270	5.90	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
49	20230622	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	30	2	0.45	3410200	515	3.24	6560	6690	6560	8630	4650	6640	6621.75	1.90	0	-257	6806	6722	6656	6572	6506	6690	6540	126	1990	1000	4110	10	1	12617412	842	-8.51	3.30	12	0.00	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.14	N	354200	1000	126 억		239629	N	N	0	N	00	N
50	20230621	161018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-90	5	-1.34	105637370	15896	47.94	6730	6740	6590	8740	4720	6730	6645.53	1.93	0	-2514	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	838	-8.47	3.29	12	0.13	-784.00	2020.00	11850	20230110	-43.97	6270	20220928	5.90	11850	-43.97	20230110	6510	2.00	20230620	11850	-43.97	20230110	6270	5.90	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
51	20230621	150243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-100	5	-1.49	99438630	14960	45.12	6730	6740	6590	8740	4720	6730	6646.97	1.93	0	-2443	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	837	-8.46	3.28	12	0.12	-784.00	2020.00	11850	20230110	-44.05	6270	20220928	5.74	11850	-44.05	20230110	6510	1.84	20230620	11850	-44.05	20230110	6270	5.74	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
52	20230621	140322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	77849850	11693	35.26	6730	6740	6610	8740	4720	6730	6657.82	1.93	0	-1779	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	842	-8.51	3.30	12	0.09	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
53	20230621	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	60168780	9029	27.23	6730	6740	6610	8740	4720	6730	6663.95	1.93	0	-1279	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	842	-8.51	3.30	12	0.07	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
54	20230621	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-60	5	-0.89	45220990	6779	20.44	6730	6740	6610	8740	4720	6730	6670.75	1.93	0	-1948	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	842	-8.51	3.30	12	0.05	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
55	20230621	110758	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-50	5	-0.74	33785480	5055	15.24	6730	6740	6610	8740	4720	6730	6683.58	1.93	0	-1918	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	843	-8.52	3.31	12	0.04	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6510	2.61	20230620	11850	-43.63	20230110	6270	6.54	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
56	20230621	100441	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-30	5	-0.45	11131520	1657	5.00	6730	6740	6690	8740	4720	6730	6717.88	1.93	0	-1086	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	845	-8.55	3.32	12	0.01	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6510	2.92	20230620	11850	-43.46	20230110	6270	6.86	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
57	20230621	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	-30	5	-0.45	1729010	257	0.78	6730	6730	6700	8740	4720	6730	6727.67	1.93	0	-195	6930	6830	6670	6570	6410	6880	6620	126	2010	1000	4170	10	1	12617412	845	-8.55	3.32	12	0.00	-784.00	2020.00	11850	20230110	-43.46	6270	20220928	6.86	11850	-43.46	20230110	6510	2.92	20230620	11850	-43.46	20230110	6270	6.86	20220928	1.20	N	354200	1000	126 억		243999	N	N	0	N	00	N
58	20230620	160821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	80	2	1.20	219994690	33148	52.35	6660	6770	6510	8640	4660	6650	6636.46	1.96	0	1520	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	849	-8.58	3.33	12	0.26	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6510	3.38	20230620	11850	-43.21	20230110	6270	7.34	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
59	20230620	151000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	100	2	1.50	211713890	31919	50.41	6660	6770	6510	8640	4660	6650	6632.85	1.96	0	1730	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	852	-8.61	3.34	12	0.25	-784.00	2020.00	11850	20230110	-43.04	6270	20220928	7.66	11850	-43.04	20230110	6510	3.69	20230620	11850	-43.04	20230110	6270	7.66	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
60	20230620	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	80	2	1.20	194823040	29409	46.45	6660	6770	6510	8640	4660	6650	6624.61	1.96	0	1762	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	849	-8.58	3.33	12	0.23	-784.00	2020.00	11850	20230110	-43.21	6270	20220928	7.34	11850	-43.21	20230110	6510	3.38	20230620	11850	-43.21	20230110	6270	7.34	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
61	20230620	130127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6720	70	2	1.05	181772990	27465	43.38	6660	6770	6510	8640	4660	6650	6618.35	1.96	0	1775	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	848	-8.57	3.33	12	0.22	-784.00	2020.00	11850	20230110	-43.29	6270	20220928	7.18	11850	-43.29	20230110	6510	3.23	20230620	11850	-43.29	20230110	6270	7.18	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
62	20230620	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	30	2	0.45	167572330	25340	40.02	6660	6770	6510	8640	4660	6650	6612.96	1.96	0	2678	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	843	-8.52	3.31	12	0.20	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6510	2.61	20230620	11850	-43.63	20230110	6270	6.54	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
63	20230620	110320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6710	60	2	0.90	151810230	22991	36.31	6660	6770	6510	8640	4660	6650	6603.03	1.96	0	2737	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	847	-8.56	3.32	12	0.18	-784.00	2020.00	11850	20230110	-43.38	6270	20220928	7.02	11850	-43.38	20230110	6510	3.07	20230620	11850	-43.38	20230110	6270	7.02	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
64	20230620	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	135199150	20507	32.39	6660	6770	6510	8640	4660	6650	6592.83	1.96	0	2097	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	842	-8.51	3.30	12	0.16	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6510	2.46	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
65	20230620	090322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	20	2	0.30	5577650	835	1.32	6660	6770	6610	8640	4660	6650	6679.82	1.96	0	-616	7156	6902	6756	6502	6356	6830	6430	126	1990	1000	4120	10	1	12617412	842	-8.51	3.30	12	0.01	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6610	0.91	20230620	11850	-43.71	20230110	6270	6.38	20220928	1.24	N	354200	1000	126 억		247479	N	N	0	N	00	N
66	20230619	160444	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-260	5	-3.76	423609050	63161	170.10	6920	7010	6610	8980	4840	6910	6706.85	1.96	0	6742	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	839	-8.48	3.29	12	0.50	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6610	0.61	20230619	11850	-43.88	20230110	6270	6.06	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
67	20230619	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-260	5	-3.76	407569480	60746	163.60	6920	7010	6610	8980	4840	6910	6709.40	1.96	0	7459	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	839	-8.48	3.29	12	0.48	-784.00	2020.00	11850	20230110	-43.88	6270	20220928	6.06	11850	-43.88	20230110	6610	0.61	20230619	11850	-43.88	20230110	6270	6.06	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
68	20230619	140353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6670	-240	5	-3.47	385611170	57445	154.71	6920	7010	6610	8980	4840	6910	6712.70	1.96	0	8439	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	842	-8.51	3.30	12	0.46	-784.00	2020.00	11850	20230110	-43.71	6270	20220928	6.38	11850	-43.71	20230110	6610	0.91	20230619	11850	-43.71	20230110	6270	6.38	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
69	20230619	130247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-250	5	-3.62	351243590	52280	140.80	6920	7010	6610	8980	4840	6910	6718.51	1.96	0	8697	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	840	-8.49	3.30	12	0.41	-784.00	2020.00	11850	20230110	-43.80	6270	20220928	6.22	11850	-43.80	20230110	6610	0.76	20230619	11850	-43.80	20230110	6270	6.22	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
70	20230619	120528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-230	5	-3.33	278065780	41272	111.15	6920	7010	6610	8980	4840	6910	6737.40	1.96	0	7014	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	843	-8.52	3.31	12	0.33	-784.00	2020.00	11850	20230110	-43.63	6270	20220928	6.54	11850	-43.63	20230110	6610	1.06	20230619	11850	-43.63	20230110	6270	6.54	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
71	20230619	110320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-130	5	-1.88	125248900	18422	49.61	6920	7010	6730	8980	4840	6910	6798.88	1.96	0	3371	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	855	-8.65	3.36	12	0.15	-784.00	2020.00	11850	20230110	-42.78	6270	20220928	8.13	11850	-42.78	20230110	6730	0.74	20230619	11850	-42.78	20230110	6270	8.13	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
72	20230619	100151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-150	5	-2.17	78006540	11456	30.85	6920	7010	6730	8980	4840	6910	6809.23	1.96	0	3015	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	853	-8.62	3.35	12	0.09	-784.00	2020.00	11850	20230110	-42.95	6270	20220928	7.81	11850	-42.95	20230110	6730	0.45	20230619	11850	-42.95	20230110	6270	7.81	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
73	20230619	090139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	0	3	0.00	276760	40	0.11	6920	6920	6910	8980	4840	6910	6919.00	1.96	0	-8	7056	6982	6926	6852	6796	6955	6825	126	2070	1000	4280	10	1	12617412	872	-8.81	3.42	12	0.00	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6870	0.58	20230616	11850	-41.69	20230110	6270	10.21	20220928	1.25	N	354200	1000	126 억		246837	N	N	0	N	00	N
74	20230616	160917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-30	5	-0.43	256746690	37111	68.42	7000	7000	6870	9020	4860	6940	6918.34	1.96	0	2627	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	872	-8.81	3.42	12	0.29	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6870	0.58	20230616	11850	-41.69	20230110	6270	10.21	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
75	20230616	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6910	-30	5	-0.43	240157860	34706	63.98	7000	7000	6870	9020	4860	6940	6919.78	1.96	0	2828	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	872	-8.81	3.42	12	0.28	-784.00	2020.00	11850	20230110	-41.69	6270	20220928	10.21	11850	-41.69	20230110	6870	0.58	20230616	11850	-41.69	20230110	6270	10.21	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
76	20230616	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6900	-40	5	-0.58	231672930	33475	61.71	7000	7000	6870	9020	4860	6940	6920.77	1.96	0	2898	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	871	-8.80	3.42	12	0.27	-784.00	2020.00	11850	20230110	-41.77	6270	20220928	10.05	11850	-41.77	20230110	6870	0.44	20230616	11850	-41.77	20230110	6270	10.05	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
77	20230616	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6920	-20	5	-0.29	212802760	30739	56.67	7000	7000	6870	9020	4860	6940	6922.89	1.96	0	3132	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	873	-8.83	3.43	12	0.24	-784.00	2020.00	11850	20230110	-41.60	6270	20220928	10.37	11850	-41.60	20230110	6870	0.73	20230616	11850	-41.60	20230110	6270	10.37	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
78	20230616	120207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	20	2	0.29	191575040	27674	51.02	7000	7000	6870	9020	4860	6940	6922.56	1.96	0	3751	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	878	-8.88	3.45	12	0.22	-784.00	2020.00	11850	20230110	-41.27	6270	20220928	11.00	11850	-41.27	20230110	6870	1.31	20230616	11850	-41.27	20230110	6270	11.00	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
79	20230616	110750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-50	5	-0.72	175861170	25408	46.84	7000	7000	6870	9020	4860	6940	6921.49	1.96	0	4930	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	869	-8.79	3.41	12	0.20	-784.00	2020.00	11850	20230110	-41.86	6270	20220928	9.89	11850	-41.86	20230110	6870	0.29	20230616	11850	-41.86	20230110	6270	9.89	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
80	20230616	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	40	2	0.58	96414630	13886	25.60	7000	7000	6870	9020	4860	6940	6943.30	1.96	0	4424	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	881	-8.90	3.46	12	0.11	-784.00	2020.00	11850	20230110	-41.10	6270	20220928	11.32	11850	-41.10	20230110	6870	1.60	20230616	11850	-41.10	20230110	6270	11.32	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
81	20230616	090853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	30	2	0.43	33350340	4819	8.88	7000	7000	6870	9020	4860	6940	6920.59	1.96	0	1202	7280	7110	7010	6840	6740	7060	6790	126	2080	1000	4300	10	1	12617412	879	-8.89	3.45	12	0.04	-784.00	2020.00	11850	20230110	-41.18	6270	20220928	11.16	11850	-41.18	20230110	6870	1.46	20230616	11850	-41.18	20230110	6270	11.16	20220928	1.26	N	354200	1000	126 억		246871	N	N	0	N	00	N
82	20230615	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-90	5	-1.26	171986970	24433	53.65	7120	7180	6990	9260	5000	7130	7039.13	1.97	0	-993	7523	7326	7173	6976	6823	7250	6900	126	2130	1000	4420	10	1	12617412	888	-8.98	3.49	12	0.19	-784.00	2020.00	11850	20230110	-40.59	6270	20220928	12.28	11850	-40.59	20230110	6940	1.44	20230518	11850	-40.59	20230110	6270	12.28	20220928	1.26	N	354200	1000	126 억		248471	N	N	0	N	00	N
83	20230615	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-90	5	-1.26	162718920	23121	50.77	7120	7180	6990	9260	5000	7130	7037.71	1.97	0	123	7523	7326	7173	6976	6823	7250	6900	126	2130	1000	4420	10	1	12617412	888	-8.98	3.49	12	0.18	-784.00	2020.00	11850	20230110	-40.59	6270	20220928	12.28	11850	-40.59	20230110	6940	1.44	20230518	11850	-40.59	20230110	6270	12.28	20220928	1.26	N	354200	1000	126 억		248471	N	N	0	N	00	N
84	20230615	130356	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-70	5	-0.98	154018650	21882	48.05	7120	7180	6990	9260	5000	7130	7038.60	1.97	0	222	7523	7326	7173	6976	6823	7250	6900	126	2130	1000	4420	10	1	12617412	891	-9.01	3.50	12	0.17	-784.00	2020.00	11850	20230110	-40.42	6270	20220928	12.60	11850	-40.42	20230110	6940	1.73	20230518	11850	-40.42	20230110	6270	12.60	20220928	1.26	N	354200	1000	126 억		248471	N	N	0	N	00	N
85	20230615	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-130	5	-1.82	143510150	20387	44.77	7120	7180	6990	9260	5000	7130	7039.30	1.97	0	7	7523	7326	7173	6976	6823	7250	6900	126	2130	1000	4420	10	1	12617412	883	-8.93	3.47	12	0.16	-784.00	2020.00	11850	20230110	-40.93	6270	20220928	11.64	11850	-40.93	20230110	6940	0.86	20230518	11850	-40.93	20230110	6270	11.64	20220928	1.26	N	354200	1000	126 억		248471	N	N	0	N	00	N
86	20230615	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-140	5	-1.96	126315450	17930	39.37	7120	7180	6990	9260	5000	7130	7044.92	1.97	0	682	7523	7326	7173	6976	6823	7250	6900	126	2130	1000	4420	10	1	12617412	882	-8.92	3.46	12	0.14	-784.00	2020.00	11850	20230110	-41.01	6270	20220928	11.48	11850	-41.01	20230110	6940	0.72	20230518	11850	-41.01	20230110	6270	11.48	20220928	1.26	N	354200	1000	126 억		248471	N	N	0	N	00	N
87	20230611	184606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7280	70	2	0.97	264735320	35972	103.41	7220	7440	7220	9370	5050	7210	7359.53	2.03	9759	9470	7530	7370	7290	7130	7050	7330	7090	126	2160	1000	4470	10	1	12617412	919	-9.29	3.60	12	0.29	-784.00	2020.00	11850	20230110	-38.57	6270	20220928	16.11	11850	-38.57	20230110	6940	4.90	20230518	11850	-38.57	20230110	6270	16.11	20220928	1.29	N	354200	1000	126 억		255860	N	N	0	N	00	N