KissMeData/358570/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	161102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19100	80	2	0.42	1930711050	101749	132.40	19020	19190	18660	24700	13320	19020	18974.98	0.11	0	-3001	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4211	-4.79	3.99	12	0.46	-3991.00	4781.00	28700	20230411	-33.45	17030	20230403	12.16	28700	-33.45	20230411	17030	12.16	20230403	28700	-33.45	20230411	17030	12.16	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
3	20230630	151104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19060	40	2	0.21	1821907180	96054	124.99	19020	19190	18660	24700	13320	19020	18967.53	0.11	0	-3810	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4202	-4.78	3.99	12	0.44	-3991.00	4781.00	28700	20230411	-33.59	17030	20230403	11.92	28700	-33.59	20230411	17030	11.92	20230403	28700	-33.59	20230411	17030	11.92	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
4	20230630	141103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19180	160	2	0.84	1683097820	88783	115.53	19020	19190	18660	24700	13320	19020	18957.43	0.11	0	-4162	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4229	-4.81	4.01	12	0.40	-3991.00	4781.00	28700	20230411	-33.17	17030	20230403	12.62	28700	-33.17	20230411	17030	12.62	20230403	28700	-33.17	20230411	17030	12.62	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
5	20230630	131101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19060	40	2	0.21	1505387080	79461	103.40	19020	19160	18660	24700	13320	19020	18944.98	0.11	0	-8016	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4202	-4.78	3.99	12	0.36	-3991.00	4781.00	28700	20230411	-33.59	17030	20230403	11.92	28700	-33.59	20230411	17030	11.92	20230403	28700	-33.59	20230411	17030	11.92	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
6	20230630	121058	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18930	-90	5	-0.47	1289966860	68115	88.63	19020	19160	18660	24700	13320	19020	18938.07	0.11	0	-8980	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4174	-4.74	3.96	12	0.31	-3991.00	4781.00	28700	20230411	-34.04	17030	20230403	11.16	28700	-34.04	20230411	17030	11.16	20230403	28700	-34.04	20230411	17030	11.16	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
7	20230630	111051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18890	-130	5	-0.68	1088277230	57463	74.77	19020	19160	18660	24700	13320	19020	18938.75	0.11	0	-6037	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4165	-4.73	3.95	12	0.26	-3991.00	4781.00	28700	20230411	-34.18	17030	20230403	10.92	28700	-34.18	20230411	17030	10.92	20230403	28700	-34.18	20230411	17030	10.92	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
8	20230630	101102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19040	20	2	0.11	795173920	41992	54.64	19020	19160	18660	24700	13320	19020	18936.32	0.11	0	183	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4198	-4.77	3.98	12	0.19	-3991.00	4781.00	28700	20230411	-33.66	17030	20230403	11.80	28700	-33.66	20230411	17030	11.80	20230403	28700	-33.66	20230411	17030	11.80	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
9	20230630	091102	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	18870	-150	5	-0.79	106017100	5588	7.27	19020	19100	18870	24700	13320	19020	18972.28	0.11	0	-360	19566	19292	19156	18882	18746	19225	18815	110	5690	500	13310	10	1	22048600	4161	-4.73	3.95	12	0.03	-3991.00	4781.00	28700	20230411	-34.25	17030	20230403	10.80	28700	-34.25	20230411	17030	10.80	20230403	28700	-34.25	20230411	17030	10.80	20230403	0.85	N	358570	500	110 억		25043	N	N	0	N	00	N
10	20230629	161055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19020	-240	5	-1.25	1443894800	75337	33.64	19310	19430	19020	25000	13490	19260	19166.24	0.15	0	-6969	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4194	-4.77	3.98	12	0.34	-3991.00	4781.00	28700	20230411	-33.73	17030	20230403	11.69	28700	-33.73	20230411	17030	11.69	20230403	28700	-33.73	20230411	17030	11.69	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
11	20230629	151055	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19080	-180	5	-0.93	1270199440	66214	29.57	19310	19430	19030	25000	13490	19260	19183.22	0.15	0	-6900	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4207	-4.78	3.99	12	0.30	-3991.00	4781.00	28700	20230411	-33.52	17030	20230403	12.04	28700	-33.52	20230411	17030	12.04	20230403	28700	-33.52	20230411	17030	12.04	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
12	20230629	141054	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19140	-120	5	-0.62	974527530	50760	22.67	19310	19430	19030	25000	13490	19260	19198.71	0.15	0	-7153	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4220	-4.80	4.00	12	0.23	-3991.00	4781.00	28700	20230411	-33.31	17030	20230403	12.39	28700	-33.31	20230411	17030	12.39	20230403	28700	-33.31	20230411	17030	12.39	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
13	20230629	131051	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19170	-90	5	-0.47	748140820	38928	17.38	19310	19430	19030	25000	13490	19260	19218.56	0.15	0	-8004	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4227	-4.80	4.01	12	0.18	-3991.00	4781.00	28700	20230411	-33.21	17030	20230403	12.57	28700	-33.21	20230411	17030	12.57	20230403	28700	-33.21	20230411	17030	12.57	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
14	20230629	121057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19100	-160	5	-0.83	699674530	36400	16.26	19310	19430	19030	25000	13490	19260	19221.81	0.15	0	-7981	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4211	-4.79	3.99	12	0.17	-3991.00	4781.00	28700	20230411	-33.45	17030	20230403	12.16	28700	-33.45	20230411	17030	12.16	20230403	28700	-33.45	20230411	17030	12.16	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
15	20230629	111057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19330	70	2	0.36	527543460	27431	12.25	19310	19430	19030	25000	13490	19260	19231.63	0.15	0	-5549	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4262	-4.84	4.04	12	0.12	-3991.00	4781.00	28700	20230411	-32.65	17030	20230403	13.51	28700	-32.65	20230411	17030	13.51	20230403	28700	-32.65	20230411	17030	13.51	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
16	20230629	101059	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19270	10	2	0.05	346808470	18048	8.06	19310	19430	19030	25000	13490	19260	19215.85	0.15	0	-1557	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4249	-4.83	4.03	12	0.08	-3991.00	4781.00	28700	20230411	-32.86	17030	20230403	13.15	28700	-32.86	20230411	17030	13.15	20230403	28700	-32.86	20230411	17030	13.15	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
17	20230629	090951	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19060	-200	5	-1.04	154651880	8070	3.60	19310	19310	19030	25000	13490	19260	19163.56	0.15	0	-1622	20780	20020	19640	18880	18500	19830	18690	110	5755	500	13480	10	1	22048600	4202	-4.78	3.99	12	0.04	-3991.00	4781.00	28700	20230411	-33.59	17030	20230403	11.92	28700	-33.59	20230411	17030	11.92	20230403	28700	-33.59	20230411	17030	11.92	20230403	0.87	N	358570	500	110 억		32042	N	N	0	N	00	N
18	20230628	161041	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19260	-990	5	-4.89	4358193490	222783	92.42	20100	20400	19260	26300	14200	20250	19562.69	0.22	0	-18091	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	10	1	22048600	4247	-4.83	4.03	12	1.01	-3991.00	4781.00	28700	20230411	-32.89	17030	20230403	13.09	28700	-32.89	20230411	17030	13.09	20230403	28700	-32.89	20230411	17030	13.09	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
19	20230628	151049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19270	-980	5	-4.84	4114749650	210149	87.18	20100	20400	19270	26300	14200	20250	19580.15	0.22	0	-16584	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	10	1	22048600	4249	-4.83	4.03	12	0.95	-3991.00	4781.00	28700	20230411	-32.86	17030	20230403	13.15	28700	-32.86	20230411	17030	13.15	20230403	28700	-32.86	20230411	17030	13.15	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
20	20230628	141048	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19310	-940	5	-4.64	3437039090	175047	72.62	20100	20400	19300	26300	14200	20250	19634.95	0.22	0	-19584	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	10	1	22048600	4258	-4.84	4.04	12	0.79	-3991.00	4781.00	28700	20230411	-32.72	17030	20230403	13.39	28700	-32.72	20230411	17030	13.39	20230403	28700	-32.72	20230411	17030	13.39	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
21	20230628	131049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19390	-860	5	-4.25	2683348960	136075	56.45	20100	20400	19370	26300	14200	20250	19719.63	0.22	0	-19991	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	10	1	22048600	4275	-4.86	4.06	12	0.62	-3991.00	4781.00	28700	20230411	-32.44	17030	20230403	13.86	28700	-32.44	20230411	17030	13.86	20230403	28700	-32.44	20230411	17030	13.86	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
22	20230628	121101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19500	-750	5	-3.70	2100692530	106089	44.01	20100	20400	19500	26300	14200	20250	19801.23	0.22	0	-16359	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	10	1	22048600	4299	-4.89	4.08	12	0.48	-3991.00	4781.00	28700	20230411	-32.06	17030	20230403	14.50	28700	-32.06	20230411	17030	14.50	20230403	28700	-32.06	20230411	17030	14.50	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
23	20230628	111056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19650	-600	5	-2.96	1437233200	72133	29.92	20100	20400	19560	26300	14200	20250	19924.77	0.22	0	-9549	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	10	1	22048600	4333	-4.92	4.11	12	0.33	-3991.00	4781.00	28700	20230411	-31.53	17030	20230403	15.38	28700	-31.53	20230411	17030	15.38	20230403	28700	-31.53	20230411	17030	15.38	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
24	20230628	101056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20000	-250	5	-1.23	747399140	37198	15.43	20100	20400	19920	26300	14200	20250	20092.45	0.22	0	-1125	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	50	1	22048600	4410	-5.01	4.18	12	0.17	-3991.00	4781.00	28700	20230411	-30.31	17030	20230403	17.44	28700	-30.31	20230411	17030	17.44	20230403	28700	-30.31	20230411	17030	17.44	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
25	20230628	091050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20100	-150	5	-0.74	230782500	11424	4.74	20100	20400	20050	26300	14200	20250	20201.55	0.22	0	-181	21230	20740	20060	19570	18890	20985	19815	110	6050	500	14170	50	1	22048600	4432	-5.04	4.20	12	0.05	-3991.00	4781.00	28700	20230411	-29.97	17030	20230403	18.03	28700	-29.97	20230411	17030	18.03	20230403	28700	-29.97	20230411	17030	18.03	20230403	0.89	N	358570	500	110 억		48954	N	N	2	N	00	N
26	20230627	161050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20250	710	2	3.63	4823711030	239695	142.05	19440	20550	19380	25400	13680	19540	20124.27	0.13	0	20098	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	50	1	22048600	4465	-5.07	4.24	12	1.09	-3991.00	4781.00	28700	20230411	-29.44	17030	20230403	18.91	28700	-29.44	20230411	17030	18.91	20230403	28700	-29.44	20230411	17030	18.91	20230403	0.89	N	358570	500	110 억		28692	N	N	2	N	00	N
27	20230627	151101	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	660	2	3.38	4745223730	235816	139.75	19440	20550	19380	25400	13680	19540	20122.57	0.13	0	20115	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	50	1	22048600	4454	-5.06	4.23	12	1.07	-3991.00	4781.00	28700	20230411	-29.62	17030	20230403	18.61	28700	-29.62	20230411	17030	18.61	20230403	28700	-29.62	20230411	17030	18.61	20230403	0.89	N	358570	500	110 억		28692	N	N	0	N	00	N
28	20230627	141109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20350	810	2	4.15	4251703980	211497	125.34	19440	20550	19380	25400	13680	19540	20102.91	0.13	0	18611	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	50	1	22048600	4487	-5.10	4.26	12	0.96	-3991.00	4781.00	28700	20230411	-29.09	17030	20230403	19.50	28700	-29.09	20230411	17030	19.50	20230403	28700	-29.09	20230411	17030	19.50	20230403	0.89	N	358570	500	110 억		28692	N	N	0	N	00	N
29	20230627	121107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20150	610	2	3.12	3522285080	175380	103.94	19440	20550	19380	25400	13680	19540	20083.74	0.13	0	15265	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	50	1	22048600	4443	-5.05	4.21	12	0.80	-3991.00	4781.00	28700	20230411	-29.79	17030	20230403	18.32	28700	-29.79	20230411	17030	18.32	20230403	28700	-29.79	20230411	17030	18.32	20230403	0.89	N	358570	500	110 억		28692	N	N	0	N	00	N
30	20230627	111117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20150	610	2	3.12	3324506280	165549	98.11	19440	20550	19380	25400	13680	19540	20081.71	0.13	0	16982	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	50	1	22048600	4443	-5.05	4.21	12	0.75	-3991.00	4781.00	28700	20230411	-29.79	17030	20230403	18.32	28700	-29.79	20230411	17030	18.32	20230403	28700	-29.79	20230411	17030	18.32	20230403	0.89	N	358570	500	110 억		28692	N	N	0	N	00	N
31	20230627	101044	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19910	370	2	1.89	853448570	43216	25.61	19440	19950	19380	25400	13680	19540	19748.45	0.13	0	2502	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	10	1	22048600	4390	-4.99	4.16	12	0.20	-3991.00	4781.00	28700	20230411	-30.63	17030	20230403	16.91	28700	-30.63	20230411	17030	16.91	20230403	28700	-30.63	20230411	17030	16.91	20230403	0.89	N	358570	500	110 억		28692	N	N	0	N	00	N
32	20230627	091049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19420	-120	5	-0.61	87847410	4520	2.68	19440	19530	19380	25400	13680	19540	19435.22	0.13	0	-1135	20486	20012	19456	18982	18426	20250	19220	110	5860	500	13670	10	1	22048600	4282	-4.87	4.06	12	0.02	-3991.00	4781.00	28700	20230411	-32.33	17030	20230403	14.03	28700	-32.33	20230411	17030	14.03	20230403	28700	-32.33	20230411	17030	14.03	20230403	0.89	N	358570	500	110 억		28692	N	N	0	N	00	N
33	20230626	161049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19540	490	2	2.57	3306246250	168448	123.39	19100	19930	18900	24750	13340	19050	19627.89	0.07	0	13648	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4308	-4.90	4.09	12	0.76	-3991.00	4781.00	28700	20230411	-31.92	17030	20230403	14.74	28700	-31.92	20230411	17030	14.74	20230403	28700	-31.92	20230411	17030	14.74	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
34	20230626	151056	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19530	480	2	2.52	3211696160	163607	119.84	19100	19930	18900	24750	13340	19050	19630.55	0.07	0	13629	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4306	-4.89	4.08	12	0.74	-3991.00	4781.00	28700	20230411	-31.95	17030	20230403	14.68	28700	-31.95	20230411	17030	14.68	20230403	28700	-31.95	20230411	17030	14.68	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
35	20230626	141053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19570	520	2	2.73	3025756620	154094	112.87	19100	19930	18900	24750	13340	19050	19635.78	0.07	0	13889	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4315	-4.90	4.09	12	0.70	-3991.00	4781.00	28700	20230411	-31.81	17030	20230403	14.91	28700	-31.81	20230411	17030	14.91	20230403	28700	-31.81	20230411	17030	14.91	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
36	20230626	121050	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19740	690	2	3.62	2475773660	125984	92.28	19100	19930	18900	24750	13340	19050	19651.49	0.07	0	14917	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4352	-4.95	4.13	12	0.57	-3991.00	4781.00	28700	20230411	-31.22	17030	20230403	15.91	28700	-31.22	20230411	17030	15.91	20230403	28700	-31.22	20230411	17030	15.91	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
37	20230626	111049	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19900	850	2	4.46	1911272880	97396	71.34	19100	19930	18900	24750	13340	19050	19623.73	0.07	0	19857	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4388	-4.99	4.16	12	0.44	-3991.00	4781.00	28700	20230411	-30.66	17030	20230403	16.85	28700	-30.66	20230411	17030	16.85	20230403	28700	-30.66	20230411	17030	16.85	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
38	20230626	101047	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19550	500	2	2.62	602063210	31271	22.91	19100	19570	18900	24750	13340	19050	19253.08	0.07	0	6918	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4311	-4.90	4.09	12	0.14	-3991.00	4781.00	28700	20230411	-31.88	17030	20230403	14.80	28700	-31.88	20230411	17030	14.80	20230403	28700	-31.88	20230411	17030	14.80	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
39	20230626	091053	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19270	220	2	1.15	174045840	9120	6.68	19100	19280	18900	24750	13340	19050	19083.97	0.07	0	1722	19936	19492	19256	18812	18576	19375	18695	110	5705	500	13330	10	1	22048600	4249	-4.83	4.03	12	0.04	-3991.00	4781.00	28700	20230411	-32.86	17030	20230403	13.15	28700	-32.86	20230411	17030	13.15	20230403	28700	-32.86	20230411	17030	13.15	20230403	0.89	N	358570	500	110 억		15480	N	N	0	N	00	N
40	20230623	191002	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19050	-430	5	-2.21	2627469000	136519	106.54	19450	19700	19020	25300	13640	19480	19258.70	0.07	-6374	-6327	20440	19960	19670	19190	18900	20200	19430	110	5830	500	13630	10	1	22048600	4200	-4.77	3.98	12	0.62	-3991.00	4781.00	28700	20230411	-33.62	17030	20230403	11.86	28700	-33.62	20230411	17030	11.86	20230403	28700	-33.62	20230411	17030	11.86	20230403	0.90	N	358570	500	110 억		15480	N	N	0	N	00	N
41	20230623	140847	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19240	-240	5	-1.23	1636705900	84702	66.10	19450	19700	19190	25300	13640	19480	19323.11	0.10	0	-894	20440	19960	19670	19190	18900	20200	19430	110	5830	500	13630	10	1	22048600	4242	-4.82	4.02	12	0.38	-3991.00	4781.00	28700	20230411	-32.96	17030	20230403	12.98	28700	-32.96	20230411	17030	12.98	20230403	28700	-32.96	20230411	17030	12.98	20230403	0.90	N	358570	500	110 억		21854	N	N	0	N	00	N
42	20230622	160502	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19480	-320	5	-1.62	2497005690	126796	47.84	19450	20150	19380	25700	13860	19800	19693.22	0.16	0	-12331	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4295	-4.88	4.07	12	0.58	-3991.00	4781.00	28700	20230411	-32.13	17030	20230403	14.39	28700	-32.13	20230411	17030	14.39	20230403	28700	-32.13	20230411	17030	14.39	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
43	20230622	150659	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19500	-300	5	-1.52	2377959180	120687	45.54	19450	20150	19380	25700	13860	19800	19703.52	0.16	0	-11403	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4299	-4.89	4.08	12	0.55	-3991.00	4781.00	28700	20230411	-32.06	17030	20230403	14.50	28700	-32.06	20230411	17030	14.50	20230403	28700	-32.06	20230411	17030	14.50	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
44	20230622	140533	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19510	-290	5	-1.46	2035487130	103141	38.92	19450	20150	19380	25700	13860	19800	19734.99	0.16	0	-8669	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4302	-4.89	4.08	12	0.47	-3991.00	4781.00	28700	20230411	-32.02	17030	20230403	14.56	28700	-32.02	20230411	17030	14.56	20230403	28700	-32.02	20230411	17030	14.56	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
45	20230622	131018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19540	-260	5	-1.31	1781821630	90113	34.00	19450	20150	19380	25700	13860	19800	19773.19	0.16	0	-8355	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4308	-4.90	4.09	12	0.41	-3991.00	4781.00	28700	20230411	-31.92	17030	20230403	14.74	28700	-31.92	20230411	17030	14.74	20230403	28700	-31.92	20230411	17030	14.74	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
46	20230622	120526	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19560	-240	5	-1.21	1554329700	78455	29.60	19450	20150	19380	25700	13860	19800	19811.74	0.16	0	-7534	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4313	-4.90	4.09	12	0.36	-3991.00	4781.00	28700	20230411	-31.85	17030	20230403	14.86	28700	-31.85	20230411	17030	14.86	20230403	28700	-31.85	20230411	17030	14.86	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
47	20230622	110632	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19690	-110	5	-0.56	1309778360	65997	24.90	19450	20150	19380	25700	13860	19800	19846.03	0.16	0	-4842	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4341	-4.93	4.12	12	0.30	-3991.00	4781.00	28700	20230411	-31.39	17030	20230403	15.62	28700	-31.39	20230411	17030	15.62	20230403	28700	-31.39	20230411	17030	15.62	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
48	20230622	100938	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19880	80	2	0.40	964511570	48560	18.32	19450	20150	19380	25700	13860	19800	19862.27	0.16	0	-1464	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4383	-4.98	4.16	12	0.22	-3991.00	4781.00	28700	20230411	-30.73	17030	20230403	16.74	28700	-30.73	20230411	17030	16.74	20230403	28700	-30.73	20230411	17030	16.74	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
49	20230622	090236	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19500	-300	5	-1.52	86072460	4428	1.67	19450	19500	19380	25700	13860	19800	19438.14	0.16	0	-341	20826	20312	19786	19272	18746	20050	19010	110	5920	500	13860	10	1	22048600	4299	-4.89	4.08	12	0.02	-3991.00	4781.00	28700	20230411	-32.06	17030	20230403	14.50	28700	-32.06	20230411	17030	14.50	20230403	28700	-32.06	20230411	17030	14.50	20230403	0.92	N	358570	500	110 억		34335	N	N	0	N	00	N
50	20230621	160432	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19800	-350	5	-1.74	5138799030	261472	195.44	20100	20300	19260	26150	14150	20150	19653.24	0.11	0	9719	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4366	-4.96	4.14	12	1.19	-3991.00	4781.00	28700	20230411	-31.01	17030	20230403	16.27	28700	-31.01	20230411	17030	16.27	20230403	28700	-31.01	20230411	17030	16.27	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
51	20230621	150938	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19340	-810	5	-4.02	4711550330	239663	179.14	20100	20300	19260	26150	14150	20150	19659.06	0.11	0	12462	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4264	-4.85	4.05	12	1.09	-3991.00	4781.00	28700	20230411	-32.61	17030	20230403	13.56	28700	-32.61	20230411	17030	13.56	20230403	28700	-32.61	20230411	17030	13.56	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
52	20230621	140133	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19400	-750	5	-3.72	3803749250	192662	144.01	20100	20300	19350	26150	14150	20150	19743.12	0.11	0	5908	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4277	-4.86	4.06	12	0.87	-3991.00	4781.00	28700	20230411	-32.40	17030	20230403	13.92	28700	-32.40	20230411	17030	13.92	20230403	28700	-32.40	20230411	17030	13.92	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
53	20230621	130406	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19600	-550	5	-2.73	2999132490	151319	113.11	20100	20300	19500	26150	14150	20150	19819.93	0.11	0	2682	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4322	-4.91	4.10	12	0.69	-3991.00	4781.00	28700	20230411	-31.71	17030	20230403	15.09	28700	-31.71	20230411	17030	15.09	20230403	28700	-31.71	20230411	17030	15.09	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
54	20230621	120621	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19600	-550	5	-2.73	2499837470	125875	94.09	20100	20300	19500	26150	14150	20150	19859.68	0.11	0	-3632	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4322	-4.91	4.10	12	0.57	-3991.00	4781.00	28700	20230411	-31.71	17030	20230403	15.09	28700	-31.71	20230411	17030	15.09	20230403	28700	-31.71	20230411	17030	15.09	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
55	20230621	110728	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19850	-300	5	-1.49	1552558690	77813	58.16	20100	20300	19820	26150	14150	20150	19952.43	0.11	0	-2340	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4377	-4.97	4.15	12	0.35	-3991.00	4781.00	28700	20230411	-30.84	17030	20230403	16.56	28700	-30.84	20230411	17030	16.56	20230403	28700	-30.84	20230411	17030	16.56	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
56	20230621	100422	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	19980	-170	5	-0.84	809383390	40416	30.21	20100	20300	19820	26150	14150	20150	20026.31	0.11	0	-1178	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	10	1	22048600	4405	-5.01	4.18	12	0.18	-3991.00	4781.00	28700	20230411	-30.38	17030	20230403	17.32	28700	-30.38	20230411	17030	17.32	20230403	28700	-30.38	20230411	17030	17.32	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
57	20230621	090817	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20150	0	3	0.00	94952600	4708	3.52	20100	20250	20100	26150	14150	20150	20168.35	0.11	0	-624	21083	20616	20383	19916	19683	20500	19800	110	6000	500	14100	50	1	22048600	4443	-5.05	4.21	12	0.02	-3991.00	4781.00	28700	20230411	-29.79	17030	20230403	18.32	28700	-29.79	20230411	17030	18.32	20230403	28700	-29.79	20230411	17030	18.32	20230403	0.90	N	358570	500	110 억		24181	N	N	0	N	00	N
58	20230620	160955	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20150	-700	5	-3.36	2684935600	131710	53.24	20850	20850	20150	27100	14600	20850	20386.08	0.18	0	-15327	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4443	-5.05	4.21	12	0.60	-3991.00	4781.00	28700	20230411	-29.79	17030	20230403	18.32	28700	-29.79	20230411	17030	18.32	20230403	28700	-29.79	20230411	17030	18.32	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
59	20230620	150717	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20350	-500	5	-2.40	2350693350	115182	46.56	20850	20850	20150	27100	14600	20850	20408.51	0.18	0	-16405	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4487	-5.10	4.26	12	0.52	-3991.00	4781.00	28700	20230411	-29.09	17030	20230403	19.50	28700	-29.09	20230411	17030	19.50	20230403	28700	-29.09	20230411	17030	19.50	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
60	20230620	140444	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20300	-550	5	-2.64	2149047800	105240	42.54	20850	20850	20150	27100	14600	20850	20420.45	0.18	0	-14528	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4476	-5.09	4.25	12	0.48	-3991.00	4781.00	28700	20230411	-29.27	17030	20230403	19.20	28700	-29.27	20230411	17030	19.20	20230403	28700	-29.27	20230411	17030	19.20	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
61	20230620	130514	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20300	-550	5	-2.64	2024828700	99117	40.07	20850	20850	20150	27100	14600	20850	20428.67	0.18	0	-14488	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4476	-5.09	4.25	12	0.45	-3991.00	4781.00	28700	20230411	-29.27	17030	20230403	19.20	28700	-29.27	20230411	17030	19.20	20230403	28700	-29.27	20230411	17030	19.20	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
62	20230620	120425	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20250	-600	5	-2.88	1769003100	86551	34.99	20850	20850	20150	27100	14600	20850	20438.85	0.18	0	-9585	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4465	-5.07	4.24	12	0.39	-3991.00	4781.00	28700	20230411	-29.44	17030	20230403	18.91	28700	-29.44	20230411	17030	18.91	20230403	28700	-29.44	20230411	17030	18.91	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
63	20230620	110238	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20200	-650	5	-3.12	1466436650	71603	28.94	20850	20850	20150	27100	14600	20850	20480.10	0.18	0	-4981	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4454	-5.06	4.23	12	0.32	-3991.00	4781.00	28700	20230411	-29.62	17030	20230403	18.61	28700	-29.62	20230411	17030	18.61	20230403	28700	-29.62	20230411	17030	18.61	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
64	20230620	100645	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20500	-350	5	-1.68	695240100	33825	13.67	20850	20850	20450	27100	14600	20850	20554.03	0.18	0	776	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4520	-5.14	4.29	12	0.15	-3991.00	4781.00	28700	20230411	-28.57	17030	20230403	20.38	28700	-28.57	20230411	17030	20.38	20230403	28700	-28.57	20230411	17030	20.38	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
65	20230620	090536	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20600	-250	5	-1.20	220475800	10703	4.33	20850	20850	20450	27100	14600	20850	20599.44	0.18	0	966	22210	21530	20570	19890	18930	21870	20230	110	6250	500	14590	50	1	22048600	4542	-5.16	4.31	12	0.05	-3991.00	4781.00	28700	20230411	-28.22	17030	20230403	20.96	28700	-28.22	20230411	17030	20.96	20230403	28700	-28.22	20230411	17030	20.96	20230403	0.89	N	358570	500	110 억		38838	N	N	0	N	00	N
66	20230619	160816	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20850	850	2	4.25	5069450770	245197	91.15	20000	21250	19610	26000	14000	20000	20674.13	0.13	0	1686	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4597	-5.22	4.36	12	1.11	-3991.00	4781.00	28700	20230411	-27.35	17030	20230403	22.43	28700	-27.35	20230411	17030	22.43	20230403	28700	-27.35	20230411	17030	22.43	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
67	20230619	150756	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20750	750	2	3.75	4885016820	236338	87.85	20000	21250	19610	26000	14000	20000	20669.62	0.13	0	2937	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4575	-5.20	4.34	12	1.07	-3991.00	4781.00	28700	20230411	-27.70	17030	20230403	21.84	28700	-27.70	20230411	17030	21.84	20230403	28700	-27.70	20230411	17030	21.84	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
68	20230619	140420	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20750	750	2	3.75	3608659520	175394	65.20	20000	21000	19610	26000	14000	20000	20574.59	0.13	0	10850	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4575	-5.20	4.34	12	0.80	-3991.00	4781.00	28700	20230411	-27.70	17030	20230403	21.84	28700	-27.70	20230411	17030	21.84	20230403	28700	-27.70	20230411	17030	21.84	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
69	20230619	130942	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20750	750	2	3.75	3264853920	158827	59.04	20000	21000	19610	26000	14000	20000	20556.04	0.13	0	13169	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4575	-5.20	4.34	12	0.72	-3991.00	4781.00	28700	20230411	-27.70	17030	20230403	21.84	28700	-27.70	20230411	17030	21.84	20230403	28700	-27.70	20230411	17030	21.84	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
70	20230619	120333	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20850	850	2	4.25	3022255270	147159	54.70	20000	21000	19610	26000	14000	20000	20537.35	0.13	0	16969	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4597	-5.22	4.36	12	0.67	-3991.00	4781.00	28700	20230411	-27.35	17030	20230403	22.43	28700	-27.35	20230411	17030	22.43	20230403	28700	-27.35	20230411	17030	22.43	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
71	20230619	110851	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20900	900	2	4.50	2824054620	137628	51.16	20000	21000	19610	26000	14000	20000	20519.48	0.13	0	18869	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4608	-5.24	4.37	12	0.62	-3991.00	4781.00	28700	20230411	-27.18	17030	20230403	22.72	28700	-27.18	20230411	17030	22.72	20230403	28700	-27.18	20230411	17030	22.72	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
72	20230619	100917	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20750	750	2	3.75	1972581070	96769	35.97	20000	20900	19610	26000	14000	20000	20384.43	0.13	0	22188	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4575	-5.20	4.34	12	0.44	-3991.00	4781.00	28700	20230411	-27.70	17030	20230403	21.84	28700	-27.70	20230411	17030	21.84	20230403	28700	-27.70	20230411	17030	21.84	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
73	20230619	090427	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20250	250	2	1.25	383619670	19324	7.18	20000	20250	19610	26000	14000	20000	19851.98	0.13	0	501	21606	20802	20396	19592	19186	20600	19390	110	6000	500	14000	50	1	22048600	4465	-5.07	4.24	12	0.09	-3991.00	4781.00	28700	20230411	-29.44	17030	20230403	18.91	28700	-29.44	20230411	17030	18.91	20230403	28700	-29.44	20230411	17030	18.91	20230403	0.91	N	358570	500	110 억		29194	N	N	0	N	00	N
74	20230616	160701	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20000	-400	5	-1.96	5432588870	265102	142.13	20650	21200	19990	26500	14300	20400	20494.59	0.19	0	-13865	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4410	-5.01	4.18	12	1.20	-3991.00	4781.00	28700	20230411	-30.31	17030	20230403	17.44	28700	-30.31	20230411	17030	17.44	20230403	28700	-30.31	20230411	17030	17.44	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
75	20230616	150447	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20100	-300	5	-1.47	5031705670	245106	131.41	20650	21200	19990	26500	14300	20400	20528.69	0.19	0	-7674	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4432	-5.04	4.20	12	1.11	-3991.00	4781.00	28700	20230411	-29.97	17030	20230403	18.03	28700	-29.97	20230411	17030	18.03	20230403	28700	-29.97	20230411	17030	18.03	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
76	20230616	140625	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20150	-250	5	-1.23	4026644250	195032	104.56	20650	21200	20000	26500	14300	20400	20646.07	0.19	0	-12410	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4443	-5.05	4.21	12	0.88	-3991.00	4781.00	28700	20230411	-29.79	17030	20230403	18.32	28700	-29.79	20230411	17030	18.32	20230403	28700	-29.79	20230411	17030	18.32	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
77	20230616	130641	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20550	150	2	0.74	2694562500	129410	69.38	20650	21200	20450	26500	14300	20400	20821.90	0.19	0	-9695	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4531	-5.15	4.30	12	0.59	-3991.00	4781.00	28700	20230411	-28.40	17030	20230403	20.67	28700	-28.40	20230411	17030	20.67	20230403	28700	-28.40	20230411	17030	20.67	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
78	20230616	120340	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20800	400	2	1.96	2327924550	111637	59.85	20650	21200	20450	26500	14300	20400	20852.63	0.19	0	-8863	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4586	-5.21	4.35	12	0.51	-3991.00	4781.00	28700	20230411	-27.53	17030	20230403	22.14	28700	-27.53	20230411	17030	22.14	20230403	28700	-27.53	20230411	17030	22.14	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
79	20230616	110125	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20800	400	2	1.96	2116613550	101465	54.40	20650	21200	20450	26500	14300	20400	20860.53	0.19	0	-3102	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4586	-5.21	4.35	12	0.46	-3991.00	4781.00	28700	20230411	-27.53	17030	20230403	22.14	28700	-27.53	20230411	17030	22.14	20230403	28700	-27.53	20230411	17030	22.14	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
80	20230616	100257	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	21050	650	2	3.19	1418597200	68162	36.54	20650	21100	20450	26500	14300	20400	20812.14	0.19	0	-5241	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4641	-5.27	4.40	12	0.31	-3991.00	4781.00	28700	20230411	-26.66	17030	20230403	23.61	28700	-26.66	20230411	17030	23.61	20230403	28700	-26.66	20230411	17030	23.61	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
81	20230616	090147	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20550	150	2	0.74	37437300	1818	0.97	20650	20650	20550	26500	14300	20400	20592.57	0.19	0	-236	21233	20816	20533	20116	19833	20675	19975	110	6100	500	14280	50	1	22048600	4531	-5.15	4.30	12	0.01	-3991.00	4781.00	28700	20230411	-28.40	17030	20230403	20.67	28700	-28.40	20230411	17030	20.67	20230403	28700	-28.40	20230411	17030	20.67	20230403	0.91	N	358570	500	110 억		41847	N	N	0	N	00	N
82	20230615	150455	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20550	-150	5	-0.72	3542627450	172293	56.51	20900	20950	20250	26900	14500	20700	20561.64	0.10	0	17073	22433	21566	21033	20166	19633	21300	19900	110	6200	500	14490	50	1	22048600	4531	-5.15	4.30	12	0.78	-3991.00	4781.00	28700	20230411	-28.40	17030	20230403	20.67	28700	-28.40	20230411	17030	20.67	20230403	28700	-28.40	20230411	17030	20.67	20230403	0.91	N	358570	500	110 억		21776	N	N	0	N	00	N
83	20230615	140554	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20450	-250	5	-1.21	2809417050	136435	44.75	20900	20950	20250	26900	14500	20700	20591.62	0.10	0	10710	22433	21566	21033	20166	19633	21300	19900	110	6200	500	14490	50	1	22048600	4509	-5.12	4.28	12	0.62	-3991.00	4781.00	28700	20230411	-28.75	17030	20230403	20.08	28700	-28.75	20230411	17030	20.08	20230403	28700	-28.75	20230411	17030	20.08	20230403	0.91	N	358570	500	110 억		21776	N	N	0	N	00	N
84	20230615	130747	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20900	200	2	0.97	2284825300	110892	36.37	20900	20950	20250	26900	14500	20700	20604.06	0.10	0	5086	22433	21566	21033	20166	19633	21300	19900	110	6200	500	14490	50	1	22048600	4608	-5.24	4.37	12	0.50	-3991.00	4781.00	28700	20230411	-27.18	17030	20230403	22.72	28700	-27.18	20230411	17030	22.72	20230403	28700	-27.18	20230411	17030	22.72	20230403	0.91	N	358570	500	110 억		21776	N	N	0	N	00	N
85	20230615	120241	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20600	-100	5	-0.48	1892928650	92056	30.20	20900	20950	20250	26900	14500	20700	20562.79	0.10	0	646	22433	21566	21033	20166	19633	21300	19900	110	6200	500	14490	50	1	22048600	4542	-5.16	4.31	12	0.42	-3991.00	4781.00	28700	20230411	-28.22	17030	20230403	20.96	28700	-28.22	20230411	17030	20.96	20230403	28700	-28.22	20230411	17030	20.96	20230403	0.91	N	358570	500	110 억		21776	N	N	0	N	00	N
86	20230615	111037	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	20350	-350	5	-1.69	1503366350	72987	23.94	20900	20950	20250	26900	14500	20700	20597.73	0.10	0	-7368	22433	21566	21033	20166	19633	21300	19900	110	6200	500	14490	50	1	22048600	4487	-5.10	4.26	12	0.33	-3991.00	4781.00	28700	20230411	-29.09	17030	20230403	19.50	28700	-29.09	20230411	17030	19.50	20230403	28700	-29.09	20230411	17030	19.50	20230403	0.91	N	358570	500	110 억		21776	N	N	0	N	00	N
87	20230611	184500	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22150	-150	5	-0.67	13616183650	615763	115.70	22500	22900	21550	28950	15650	22300	22114.18	0.14	-19316	-80847	24233	23266	22783	21816	21333	23025	21575	110	6650	500	15610	50	1	22048600	4884	-5.55	4.63	12	2.79	-3991.00	4781.00	28700	20230411	-22.82	17030	20230403	30.06	28700	-22.82	20230411	17030	30.06	20230403	28700	-22.82	20230411	17030	30.06	20230403	0.85	N	358570	500	110 억		30642	N	N	0	N	00	N
88	20230611	181135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	22150	-150	5	-0.67	13616183650	615763	115.70	22500	22900	21550	28950	15650	22300	22114.18	0.14	-19316	-80847	24233	23266	22783	21816	21333	23025	21575	110	6650	500	15610	50	1	22048600	4884	-5.55	4.63	12	2.79	-3991.00	4781.00	28700	20230411	-22.82	17030	20230403	30.06	28700	-22.82	20230411	17030	30.06	20230403	28700	-22.82	20230411	17030	30.06	20230403	0.85	N	358570	500	110 억		30642	N	N	0	N	00	N