KissMeData/092130/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	160644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15760	170	2	1.09	74294490	4708	37.26	15890	15890	15600	20250	10920	15590	15780.48	8.73	0	688	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1898	12.12	4.10	12	0.04	1300.00	3840.00	19150	20221227	-17.70	15350	20230103	2.67	16750	-5.91	20230106	15350	2.67	20230103	19150	-17.70	20221227	15350	2.67	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
3	20230630	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	180	2	1.15	74152650	4699	37.19	15890	15890	15600	20250	10920	15590	15780.52	8.73	0	687	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1899	12.13	4.11	12	0.04	1300.00	3840.00	19150	20221227	-17.65	15350	20230103	2.74	16750	-5.85	20230106	15350	2.74	20230103	19150	-17.65	20221227	15350	2.74	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
4	20230630	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	200	2	1.28	72306300	4582	36.27	15890	15890	15600	20250	10920	15590	15780.51	8.73	0	671	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1902	12.15	4.11	12	0.04	1300.00	3840.00	19150	20221227	-17.55	15350	20230103	2.87	16750	-5.73	20230106	15350	2.87	20230103	19150	-17.55	20221227	15350	2.87	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
5	20230630	130646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	190	2	1.22	59672940	3782	29.94	15890	15890	15600	20250	10920	15590	15778.14	8.73	0	746	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1900	12.14	4.11	12	0.03	1300.00	3840.00	19150	20221227	-17.60	15350	20230103	2.80	16750	-5.79	20230106	15350	2.80	20230103	19150	-17.60	20221227	15350	2.80	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
6	20230630	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	180	2	1.15	50017790	3170	25.09	15890	15890	15600	20250	10920	15590	15778.48	8.73	0	628	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1899	12.13	4.11	12	0.03	1300.00	3840.00	19150	20221227	-17.65	15350	20230103	2.74	16750	-5.85	20230106	15350	2.74	20230103	19150	-17.65	20221227	15350	2.74	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
7	20230630	110646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15780	190	2	1.22	21474270	1364	10.80	15890	15890	15600	20250	10920	15590	15743.60	8.73	0	117	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1900	12.14	4.11	12	0.01	1300.00	3840.00	19150	20221227	-17.60	15350	20230103	2.80	16750	-5.79	20230106	15350	2.80	20230103	19150	-17.60	20221227	15350	2.80	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
8	20230630	100645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	180	2	1.15	8354740	532	4.21	15890	15890	15600	20250	10920	15590	15704.40	8.73	0	-17	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1899	12.13	4.11	12	0.00	1300.00	3840.00	19150	20221227	-17.65	15350	20230103	2.74	16750	-5.85	20230106	15350	2.74	20230103	19150	-17.65	20221227	15350	2.74	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
9	20230630	090646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15670	80	2	0.51	552760	35	0.28	15890	15890	15650	20250	10920	15590	15793.14	8.73	0	11	15876	15732	15656	15512	15436	15695	15475	61	4665	500	11220	10	1	12043600	1887	12.05	4.08	12	0.00	1300.00	3840.00	19150	20221227	-18.17	15350	20230103	2.08	16750	-6.45	20230106	15350	2.08	20230103	19150	-18.17	20221227	15350	2.08	20230103	0.02	N	092130	500	61 억		1051420	N	N	0	N	00	N
10	20230629	160645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	-160	5	-1.02	197586600	12634	279.51	15800	15800	15580	20450	11030	15750	15639.27	8.75	0	-4469	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1878	11.99	4.06	12	0.10	1300.00	3840.00	19150	20221227	-18.59	15350	20230103	1.56	16750	-6.93	20230106	15350	1.56	20230103	19150	-18.59	20221227	15350	1.56	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
11	20230629	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	-160	5	-1.02	184979300	11825	261.62	15800	15800	15580	20450	11030	15750	15643.07	8.75	0	-3775	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1878	11.99	4.06	12	0.10	1300.00	3840.00	19150	20221227	-18.59	15350	20230103	1.56	16750	-6.93	20230106	15350	1.56	20230103	19150	-18.59	20221227	15350	1.56	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
12	20230629	140641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15590	-160	5	-1.02	138107310	8817	195.07	15800	15800	15580	20450	11030	15750	15663.75	8.75	0	-2887	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1878	11.99	4.06	12	0.07	1300.00	3840.00	19150	20221227	-18.59	15350	20230103	1.56	16750	-6.93	20230106	15350	1.56	20230103	19150	-18.59	20221227	15350	1.56	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
13	20230629	130641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-150	5	-0.95	119921230	7651	169.27	15800	15800	15590	20450	11030	15750	15673.93	8.75	0	-2590	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1879	12.00	4.06	12	0.06	1300.00	3840.00	19150	20221227	-18.54	15350	20230103	1.63	16750	-6.87	20230106	15350	1.63	20230103	19150	-18.54	20221227	15350	1.63	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
14	20230629	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15600	-150	5	-0.95	93497130	5958	131.81	15800	15800	15600	20450	11030	15750	15692.70	8.75	0	-1923	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1879	12.00	4.06	12	0.05	1300.00	3840.00	19150	20221227	-18.54	15350	20230103	1.63	16750	-6.87	20230106	15350	1.63	20230103	19150	-18.54	20221227	15350	1.63	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
15	20230629	110644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15690	-60	5	-0.38	50021560	3179	70.33	15800	15800	15690	20450	11030	15750	15735.00	8.75	0	-1047	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1890	12.07	4.09	12	0.03	1300.00	3840.00	19150	20221227	-18.07	15350	20230103	2.21	16750	-6.33	20230106	15350	2.21	20230103	19150	-18.07	20221227	15350	2.21	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
16	20230629	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15790	40	2	0.25	12803940	812	17.96	15800	15800	15730	20450	11030	15750	15768.40	8.75	0	-277	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1902	12.15	4.11	12	0.01	1300.00	3840.00	19150	20221227	-17.55	15350	20230103	2.87	16750	-5.73	20230106	15350	2.87	20230103	19150	-17.55	20221227	15350	2.87	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
17	20230629	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15730	-20	5	-0.13	3972190	252	5.58	15800	15800	15730	20450	11030	15750	15762.66	8.75	0	-6	15956	15852	15786	15682	15616	15820	15650	61	4710	500	11340	10	1	12043600	1894	12.10	4.10	12	0.00	1300.00	3840.00	19150	20221227	-17.86	15350	20230103	2.48	16750	-6.09	20230106	15350	2.48	20230103	19150	-17.86	20221227	15350	2.48	20230103	0.02	N	092130	500	61 억		1053392	N	N	0	N	00	N
18	20230628	160635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	10	2	0.06	71416240	4520	32.35	15890	15890	15720	20450	11020	15740	15800.05	8.75	0	-826	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1897	12.12	4.10	12	0.04	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
19	20230628	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15770	30	2	0.19	71274410	4511	32.28	15890	15890	15720	20450	11020	15740	15800.14	8.75	0	-825	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1899	12.13	4.11	12	0.04	1300.00	3840.00	19150	20221227	-17.65	15350	20230103	2.74	16750	-5.85	20230106	15350	2.74	20230103	19150	-17.65	20221227	15350	2.74	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
20	20230628	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	60	2	0.38	66736970	4223	30.22	15890	15890	15720	20450	11020	15740	15803.21	8.75	0	-687	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1903	12.15	4.11	12	0.04	1300.00	3840.00	19150	20221227	-17.49	15350	20230103	2.93	16750	-5.67	20230106	15350	2.93	20230103	19150	-17.49	20221227	15350	2.93	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
21	20230628	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	10	2	0.06	60624630	3835	27.45	15890	15890	15720	20450	11020	15740	15808.25	8.75	0	-687	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1897	12.12	4.10	12	0.03	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
22	20230628	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15800	60	2	0.38	49960750	3159	22.61	15890	15890	15720	20450	11020	15740	15815.37	8.75	0	-771	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1903	12.15	4.11	12	0.03	1300.00	3840.00	19150	20221227	-17.49	15350	20230103	2.93	16750	-5.67	20230106	15350	2.93	20230103	19150	-17.49	20221227	15350	2.93	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
23	20230628	110642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	100	2	0.64	27498330	1739	12.45	15890	15890	15720	20450	11020	15740	15812.73	8.75	0	-340	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1908	12.18	4.12	12	0.01	1300.00	3840.00	19150	20221227	-17.28	15350	20230103	3.19	16750	-5.43	20230106	15350	3.19	20230103	19150	-17.28	20221227	15350	3.19	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
24	20230628	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	110	2	0.70	9119420	576	4.12	15890	15890	15740	20450	11020	15740	15832.33	8.75	0	-183	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1909	12.19	4.13	12	0.00	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
25	20230628	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	10	2	0.06	648930	41	0.29	15890	15890	15740	20450	11020	15740	15827.56	8.75	0	0	16180	15960	15840	15620	15500	15900	15560	61	4715	500	11330	10	1	12043600	1897	12.12	4.10	12	0.00	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1053457	N	N	0	N	00	N
26	20230627	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15740	-130	5	-0.82	221226180	13973	219.80	15800	16060	15720	20600	11110	15870	15832.40	8.75	0	2566	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1896	12.11	4.10	12	0.12	1300.00	3840.00	19150	20221227	-17.81	15350	20230103	2.54	16750	-6.03	20230106	15350	2.54	20230103	19150	-17.81	20221227	15350	2.54	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
27	20230627	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15750	-120	5	-0.76	184409880	11634	183.01	15800	16060	15740	20600	11110	15870	15850.94	8.75	0	2254	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1897	12.12	4.10	12	0.10	1300.00	3840.00	19150	20221227	-17.75	15350	20230103	2.61	16750	-5.97	20230106	15350	2.61	20230103	19150	-17.75	20221227	15350	2.61	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
28	20230627	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15840	-30	5	-0.19	119027860	7493	117.87	15800	16060	15770	20600	11110	15870	15885.21	8.75	0	1172	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1908	12.18	4.12	12	0.06	1300.00	3840.00	19150	20221227	-17.28	15350	20230103	3.19	16750	-5.43	20230106	15350	3.19	20230103	19150	-17.28	20221227	15350	3.19	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
29	20230627	130649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15910	40	2	0.25	85144820	5362	84.35	15800	15960	15770	20600	11110	15870	15879.30	8.75	0	873	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1916	12.24	4.14	12	0.04	1300.00	3840.00	19150	20221227	-16.92	15350	20230103	3.65	16750	-5.01	20230106	15350	3.65	20230103	19150	-16.92	20221227	15350	3.65	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
30	20230627	120651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	0	3	0.00	84175820	5301	83.39	15800	15960	15770	20600	11110	15870	15879.23	8.75	0	880	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1911	12.21	4.13	12	0.04	1300.00	3840.00	19150	20221227	-17.13	15350	20230103	3.39	16750	-5.25	20230106	15350	3.39	20230103	19150	-17.13	20221227	15350	3.39	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
31	20230627	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	50	2	0.32	46100820	2909	45.76	15800	15950	15770	20600	11110	15870	15847.65	8.75	0	337	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1917	12.25	4.15	12	0.02	1300.00	3840.00	19150	20221227	-16.87	15350	20230103	3.71	16750	-4.96	20230106	15350	3.71	20230103	19150	-16.87	20221227	15350	3.71	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
32	20230627	100636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	30	2	0.19	36258180	2290	36.02	15800	15950	15770	20600	11110	15870	15833.27	8.75	0	315	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1915	12.23	4.14	12	0.02	1300.00	3840.00	19150	20221227	-16.97	15350	20230103	3.58	16750	-5.07	20230106	15350	3.58	20230103	19150	-16.97	20221227	15350	3.58	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
33	20230627	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15860	-10	5	-0.06	1296190	82	1.29	15800	15860	15800	20600	11110	15870	15807.20	8.75	0	5	15983	15926	15863	15806	15743	15955	15835	61	4745	500	11420	10	1	12043600	1910	12.20	4.13	12	0.00	1300.00	3840.00	19150	20221227	-17.18	15350	20230103	3.32	16750	-5.31	20230106	15350	3.32	20230103	19150	-17.18	20221227	15350	3.32	20230103	0.02	N	092130	500	61 억		1053427	N	N	0	N	00	N
34	20230626	160637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	40	2	0.25	100473830	6345	86.86	15860	15920	15800	20550	11090	15830	15835.12	8.75	0	1254	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1911	12.21	4.13	12	0.05	1300.00	3840.00	19150	20221227	-17.13	15350	20230103	3.39	16750	-5.25	20230106	15350	3.39	20230103	19150	-17.13	20221227	15350	3.39	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
35	20230626	150642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15870	40	2	0.25	92440340	5838	79.92	15860	15920	15800	20550	11090	15830	15834.25	8.75	0	1086	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1911	12.21	4.13	12	0.05	1300.00	3840.00	19150	20221227	-17.13	15350	20230103	3.39	16750	-5.25	20230106	15350	3.39	20230103	19150	-17.13	20221227	15350	3.39	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
36	20230626	140642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	0	3	0.00	60651590	3832	52.46	15860	15920	15800	20550	11090	15830	15827.66	8.75	0	678	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1907	12.18	4.12	12	0.03	1300.00	3840.00	19150	20221227	-17.34	15350	20230103	3.13	16750	-5.49	20230106	15350	3.13	20230103	19150	-17.34	20221227	15350	3.13	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
37	20230626	130638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	20	2	0.13	50585300	3196	43.75	15860	15920	15800	20550	11090	15830	15827.69	8.75	0	519	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1909	12.19	4.13	12	0.03	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
38	20230626	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15810	-20	5	-0.13	42223690	2668	36.52	15860	15920	15800	20550	11090	15830	15825.97	8.75	0	543	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1904	12.16	4.12	12	0.02	1300.00	3840.00	19150	20221227	-17.44	15350	20230103	3.00	16750	-5.61	20230106	15350	3.00	20230103	19150	-17.44	20221227	15350	3.00	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
39	20230626	110637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	20	2	0.13	33590530	2123	29.06	15860	15920	15800	20550	11090	15830	15822.20	8.75	0	474	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1909	12.19	4.13	12	0.02	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
40	20230626	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	0	3	0.00	17683540	1118	15.30	15860	15920	15800	20550	11090	15830	15817.12	8.75	0	263	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1907	12.18	4.12	12	0.01	1300.00	3840.00	19150	20221227	-17.34	15350	20230103	3.13	16750	-5.49	20230106	15350	3.13	20230103	19150	-17.34	20221227	15350	3.13	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
41	20230626	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15850	20	2	0.13	2041080	129	1.77	15860	15860	15800	20550	11090	15830	15822.33	8.75	0	23	16196	16012	15906	15722	15616	15960	15670	61	4730	500	11390	10	1	12043600	1909	12.19	4.13	12	0.00	1300.00	3840.00	19150	20221227	-17.23	15350	20230103	3.26	16750	-5.37	20230106	15350	3.26	20230103	19150	-17.23	20221227	15350	3.26	20230103	0.02	N	092130	500	61 억		1053282	N	N	0	N	00	N
42	20230623	172738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15830	-90	5	-0.57	116055790	7305	277.44	15960	16090	15800	20650	11150	15920	15887.17	8.76	0	-189	16153	16036	15973	15856	15793	16005	15825	61	4750	500	11460	10	1	12043600	1907	12.18	4.12	12	0.06	1300.00	3840.00	19150	20221227	-17.34	15350	20230103	3.13	16750	-5.49	20230106	15350	3.13	20230103	19150	-17.34	20221227	15350	3.13	20230103	0.02	N	092130	500	61 억		1055303	N	N	0	N	00	N
43	20230623	140530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15900	-20	5	-0.13	66051080	4151	157.65	15960	16090	15880	20650	11150	15920	15912.09	8.76	0	-49	16153	16036	15973	15856	15793	16005	15825	61	4750	500	11460	10	1	12043600	1915	12.23	4.14	12	0.03	1300.00	3840.00	19150	20221227	-16.97	15350	20230103	3.58	16750	-5.07	20230106	15350	3.58	20230103	19150	-16.97	20221227	15350	3.58	20230103	0.02	N	092130	500	61 억		1055303	N	N	0	N	00	N
44	20230622	160410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15920	-70	5	-0.44	42050460	2632	55.12	15970	16090	15910	20750	11200	15990	15976.70	8.77	0	-399	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1917	12.25	4.15	12	0.02	1300.00	3840.00	19150	20221227	-16.87	15350	20230103	3.71	16750	-4.96	20230106	15350	3.71	20230103	19150	-16.87	20221227	15350	3.71	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
45	20230622	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15940	-50	5	-0.31	39566020	2476	51.85	15970	16090	15930	20750	11200	15990	15979.81	8.77	0	-365	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1920	12.26	4.15	12	0.02	1300.00	3840.00	19150	20221227	-16.76	15350	20230103	3.84	16750	-4.84	20230106	15350	3.84	20230103	19150	-16.76	20221227	15350	3.84	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
46	20230622	140154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15930	-60	5	-0.38	33622560	2103	44.04	15970	16090	15930	20750	11200	15990	15987.90	8.77	0	-216	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1919	12.25	4.15	12	0.02	1300.00	3840.00	19150	20221227	-16.81	15350	20230103	3.78	16750	-4.90	20230106	15350	3.78	20230103	19150	-16.81	20221227	15350	3.78	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
47	20230622	130131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15970	-20	5	-0.13	27099940	1694	35.48	15970	16090	15940	20750	11200	15990	15997.60	8.77	0	-171	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1923	12.28	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.61	15350	20230103	4.04	16750	-4.66	20230106	15350	4.04	20230103	19150	-16.61	20221227	15350	4.04	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
48	20230622	120320	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16000	10	2	0.06	21858470	1366	28.61	15970	16090	15940	20750	11200	15990	16001.81	8.77	0	-171	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1927	12.31	4.17	12	0.01	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
49	20230622	110746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-40	5	-0.25	14579430	910	19.06	15970	16090	15940	20750	11200	15990	16021.35	8.77	0	-61	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1921	12.27	4.15	12	0.01	1300.00	3840.00	19150	20221227	-16.71	15350	20230103	3.91	16750	-4.78	20230106	15350	3.91	20230103	19150	-16.71	20221227	15350	3.91	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
50	20230622	100346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	16050	60	2	0.38	8997100	561	11.75	15970	16090	15940	20750	11200	15990	16037.61	8.77	0	-1	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1933	12.35	4.18	12	0.00	1300.00	3840.00	19150	20221227	-16.19	15350	20230103	4.56	16750	-4.18	20230106	15350	4.56	20230103	19150	-16.19	20221227	15350	4.56	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
51	20230622	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	15950	-40	5	-0.25	781650	49	1.03	15970	15970	15950	20750	11200	15990	15952.04	8.77	0	0	16063	16026	15963	15926	15863	16045	15945	61	4775	500	11510	10	1	12043600	1921	12.27	4.15	12	0.00	1300.00	3840.00	19150	20221227	-16.71	15350	20230103	3.91	16750	-4.78	20230106	15350	3.91	20230103	19150	-16.71	20221227	15350	3.91	20230103	0.02	N	092130	500	61 억		1055675	N	N	0	N	00	N
52	20230621	160703	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	0	3	0.00	76124500	4775	331.60	15910	16000	15900	20750	11200	15990	15942.26	8.77	0	-367	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1926	12.30	4.16	12	0.04	1300.00	3840.00	19150	20221227	-16.50	15350	20230103	4.17	16750	-4.54	20230106	15350	4.17	20230103	19150	-16.50	20221227	15350	4.17	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
53	20230621	150648	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	-60	5	-0.38	72778000	4565	317.01	15910	16000	15900	20750	11200	15990	15942.61	8.77	0	-367	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1919	12.25	4.15	12	0.04	1300.00	3840.00	19150	20221227	-16.81	15350	20230103	3.78	16750	-4.90	20230106	15350	3.78	20230103	19150	-16.81	20221227	15350	3.78	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
54	20230621	140836	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	-60	5	-0.38	70719800	4436	308.06	15910	16000	15900	20750	11200	15990	15942.25	8.77	0	-367	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1919	12.25	4.15	12	0.04	1300.00	3840.00	19150	20221227	-16.81	15350	20230103	3.78	16750	-4.90	20230106	15350	3.78	20230103	19150	-16.81	20221227	15350	3.78	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
55	20230621	130615	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15940	-50	5	-0.31	59699620	3744	260.00	15910	16000	15900	20750	11200	15990	15945.41	8.77	0	-366	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1920	12.26	4.15	12	0.03	1300.00	3840.00	19150	20221227	-16.76	15350	20230103	3.84	16750	-4.84	20230106	15350	3.84	20230103	19150	-16.76	20221227	15350	3.84	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
56	20230621	120441	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	-60	5	-0.38	54525320	3420	237.50	15910	16000	15900	20750	11200	15990	15943.08	8.77	0	-348	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1919	12.25	4.15	12	0.03	1300.00	3840.00	19150	20221227	-16.81	15350	20230103	3.78	16750	-4.90	20230106	15350	3.78	20230103	19150	-16.81	20221227	15350	3.78	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
57	20230621	111012	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	-30	5	-0.19	30947250	1944	135.00	15910	16000	15900	20750	11200	15990	15919.37	8.77	0	-235	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1922	12.28	4.16	12	0.02	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
58	20230621	100828	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15950	-40	5	-0.25	13376540	840	58.33	15910	16000	15900	20750	11200	15990	15924.45	8.77	0	-167	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1921	12.27	4.15	12	0.01	1300.00	3840.00	19150	20221227	-16.71	15350	20230103	3.91	16750	-4.78	20230106	15350	3.91	20230103	19150	-16.71	20221227	15350	3.91	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
59	20230621	090902	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15910	-80	5	-0.50	4996860	314	21.81	15910	16000	15900	20750	11200	15990	15913.57	8.77	0	-8	16056	16022	15966	15932	15876	16040	15950	61	4775	500	11510	10	1	12043600	1916	12.24	4.14	12	0.00	1300.00	3840.00	19150	20221227	-16.92	15350	20230103	3.65	16750	-5.01	20230106	15350	3.65	20230103	19150	-16.92	20221227	15350	3.65	20230103	0.02	N	092130	500	61 억		1055957	N	N	0	N	00	N
60	20230620	160347	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-10	5	-0.06	22958970	1438	35.27	15910	16000	15910	20800	11200	16000	15965.89	8.77	0	-498	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1926	12.30	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.50	15350	20230103	4.17	16750	-4.54	20230106	15350	4.17	20230103	19150	-16.50	20221227	15350	4.17	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
61	20230620	150756	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-10	5	-0.06	21615810	1354	33.21	15910	16000	15910	20800	11200	16000	15964.41	8.77	0	-474	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1926	12.30	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.50	15350	20230103	4.17	16750	-4.54	20230106	15350	4.17	20230103	19150	-16.50	20221227	15350	4.17	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
62	20230620	140403	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	-20	5	-0.12	20496780	1284	31.49	15910	16000	15910	20800	11200	16000	15963.22	8.77	0	-439	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1925	12.29	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.55	15350	20230103	4.10	16750	-4.60	20230106	15350	4.10	20230103	19150	-16.55	20221227	15350	4.10	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
63	20230620	130207	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-10	5	-0.06	17986350	1127	27.64	15910	16000	15910	20800	11200	16000	15959.49	8.77	0	-339	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1926	12.30	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.50	15350	20230103	4.17	16750	-4.54	20230106	15350	4.17	20230103	19150	-16.50	20221227	15350	4.17	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
64	20230620	120329	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	-40	5	-0.25	12594260	789	19.35	15910	16000	15910	20800	11200	16000	15962.31	8.77	0	-228	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1922	12.28	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
65	20230620	110958	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-30	5	-0.19	11572800	725	17.78	15910	16000	15910	20800	11200	16000	15962.48	8.77	0	-226	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1923	12.28	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.61	15350	20230103	4.04	16750	-4.66	20230106	15350	4.04	20230103	19150	-16.61	20221227	15350	4.04	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
66	20230620	100638	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	-40	5	-0.25	10551150	661	16.21	15910	16000	15910	20800	11200	16000	15962.41	8.77	0	-213	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1922	12.28	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
67	20230620	090904	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	0	3	0.00	1708310	107	2.62	15910	16000	15910	20800	11200	16000	15965.51	8.77	0	-21	16106	16052	15976	15922	15846	16080	15950	61	4800	500	11520	10	1	12043600	1927	12.31	4.17	12	0.00	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1056231	N	N	0	N	00	N
68	20230619	160306	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	40	2	0.25	65143350	4077	92.16	15960	16030	15900	20700	11180	15960	15978.25	8.78	0	-683	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1927	12.31	4.17	12	0.03	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
69	20230619	150407	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	0	3	0.00	63929590	4001	90.44	15960	16030	15900	20700	11180	15960	15978.40	8.78	0	-683	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1922	12.28	4.16	12	0.03	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
70	20230619	140936	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	40	2	0.25	61803810	3868	87.43	15960	16030	15900	20700	11180	15960	15978.23	8.78	0	-683	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1927	12.31	4.17	12	0.03	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
71	20230619	130401	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	0	3	0.00	51483720	3223	72.85	15960	16030	15900	20700	11180	15960	15973.85	8.78	0	-306	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1922	12.28	4.16	12	0.03	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
72	20230619	120427	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	40	2	0.25	25029220	1566	35.40	15960	16030	15940	20700	11180	15960	15982.90	8.78	0	-217	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1927	12.31	4.17	12	0.01	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
73	20230619	110353	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	40	2	0.25	16449810	1030	23.28	15960	16030	15940	20700	11180	15960	15970.69	8.78	0	-142	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1927	12.31	4.17	12	0.01	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
74	20230619	100826	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	30	2	0.19	12465170	781	17.65	15960	16000	15940	20700	11180	15960	15960.52	8.78	0	-107	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1926	12.30	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.50	15350	20230103	4.17	16750	-4.54	20230106	15350	4.17	20230103	19150	-16.50	20221227	15350	4.17	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
75	20230619	090142	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	40	2	0.25	2522120	158	3.57	15960	16000	15960	20700	11180	15960	15962.78	8.78	0	-113	16140	16050	16000	15910	15860	16025	15885	61	4760	500	11490	10	1	12043600	1927	12.31	4.17	12	0.00	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1056948	N	N	0	N	00	N
76	20230616	160939	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	-40	5	-0.25	70648830	4419	131.17	16000	16090	15950	20800	11200	16000	15987.52	8.79	0	-1131	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1922	12.28	4.16	12	0.04	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
77	20230616	150822	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	-20	5	-0.12	57559370	3599	106.83	16000	16090	15950	20800	11200	16000	15993.16	8.79	0	-682	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1925	12.29	4.16	12	0.03	1300.00	3840.00	19150	20221227	-16.55	15350	20230103	4.10	16750	-4.60	20230106	15350	4.10	20230103	19150	-16.55	20221227	15350	4.10	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
78	20230616	140837	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	-40	5	-0.25	51019040	3190	94.69	16000	16090	15950	20800	11200	16000	15993.43	8.79	0	-564	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1922	12.28	4.16	12	0.03	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
79	20230616	130111	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15960	-40	5	-0.25	48733360	3047	90.44	16000	16090	15950	20800	11200	16000	15993.88	8.79	0	-482	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1922	12.28	4.16	12	0.03	1300.00	3840.00	19150	20221227	-16.66	15350	20230103	3.97	16750	-4.72	20230106	15350	3.97	20230103	19150	-16.66	20221227	15350	3.97	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
80	20230616	120935	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15980	-20	5	-0.12	32874630	2055	61.00	16000	16090	15950	20800	11200	16000	15997.39	8.79	0	-421	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1925	12.29	4.16	12	0.02	1300.00	3840.00	19150	20221227	-16.55	15350	20230103	4.10	16750	-4.60	20230106	15350	4.10	20230103	19150	-16.55	20221227	15350	4.10	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
81	20230616	110542	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15970	-30	5	-0.19	26712120	1669	49.54	16000	16090	15960	20800	11200	16000	16004.87	8.79	0	-401	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1923	12.28	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.61	15350	20230103	4.04	16750	-4.66	20230106	15350	4.04	20230103	19150	-16.61	20221227	15350	4.04	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
82	20230616	100943	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15990	-10	5	-0.06	17256150	1077	31.97	16000	16090	15970	20800	11200	16000	16022.42	8.79	0	-286	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1926	12.30	4.16	12	0.01	1300.00	3840.00	19150	20221227	-16.50	15350	20230103	4.17	16750	-4.54	20230106	15350	4.17	20230103	19150	-16.50	20221227	15350	4.17	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
83	20230616	090841	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	0	3	0.00	1493400	93	2.76	16000	16090	16000	20800	11200	16000	16058.06	8.79	0	0	16280	16140	16010	15870	15740	16210	15940	61	4800	500	11520	10	1	12043600	1927	12.31	4.17	12	0.00	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1058041	N	N	0	N	00	N
84	20230615	150659	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15950	0	3	0.00	53483820	3344	46.08	15950	16150	15880	20700	11170	15950	15993.97	8.79	0	-501	16170	16060	15970	15860	15770	16115	15915	61	4765	500	11480	10	1	12043600	1921	12.27	4.15	12	0.03	1300.00	3840.00	19150	20221227	-16.71	15350	20230103	3.91	16750	-4.78	20230106	15350	3.91	20230103	19150	-16.71	20221227	15350	3.91	20230103	0.02	N	092130	500	61 억		1058572	N	N	0	N	00	N
85	20230615	140101	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16000	50	2	0.31	50052470	3129	43.12	15950	16150	15880	20700	11170	15950	15996.32	8.79	0	-501	16170	16060	15970	15860	15770	16115	15915	61	4765	500	11480	10	1	12043600	1927	12.31	4.17	12	0.03	1300.00	3840.00	19150	20221227	-16.45	15350	20230103	4.23	16750	-4.48	20230106	15350	4.23	20230103	19150	-16.45	20221227	15350	4.23	20230103	0.02	N	092130	500	61 억		1058572	N	N	0	N	00	N
86	20230615	130809	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	60	2	0.38	46140070	2884	39.74	15950	16150	15880	20700	11170	15950	15998.64	8.79	0	-501	16170	16060	15970	15860	15770	16115	15915	61	4765	500	11480	10	1	12043600	1928	12.32	4.17	12	0.02	1300.00	3840.00	19150	20221227	-16.40	15350	20230103	4.30	16750	-4.42	20230106	15350	4.30	20230103	19150	-16.40	20221227	15350	4.30	20230103	0.02	N	092130	500	61 억		1058572	N	N	0	N	00	N
87	20230615	120752	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	16010	60	2	0.38	35722290	2233	30.77	15950	16150	15880	20700	11170	15950	15997.44	8.79	0	-354	16170	16060	15970	15860	15770	16115	15915	61	4765	500	11480	10	1	12043600	1928	12.32	4.17	12	0.02	1300.00	3840.00	19150	20221227	-16.40	15350	20230103	4.30	16750	-4.42	20230106	15350	4.30	20230103	19150	-16.40	20221227	15350	4.30	20230103	0.02	N	092130	500	61 억		1058572	N	N	0	N	00	N
88	20230615	110452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15940	-10	5	-0.06	18866880	1179	16.25	15950	16150	15880	20700	11170	15950	16002.44	8.79	0	-167	16170	16060	15970	15860	15770	16115	15915	61	4765	500	11480	10	1	12043600	1920	12.26	4.15	12	0.01	1300.00	3840.00	19150	20221227	-16.76	15350	20230103	3.84	16750	-4.84	20230106	15350	3.84	20230103	19150	-16.76	20221227	15350	3.84	20230103	0.02	N	092130	500	61 억		1058572	N	N	0	N	00	N
89	20230611	184815	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	15930	0	3	0.00	66647300	4187	124.69	15940	15940	15890	20700	11160	15930	15917.67	8.79	15	-823	16150	16040	15960	15850	15770	16095	15905	61	4770	500	11460	10	1	12043600	1919	12.25	4.15	12	0.03	1300.00	3840.00	19150	20221227	-16.81	15350	20230103	3.78	16750	-4.90	20230106	15350	3.78	20230103	19150	-16.81	20221227	15350	3.78	20230103	0.03	N	092130	500	61 억		1058980	N	N	0	N	00	N