KissMeData/109820/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	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	170	2	4.67	233027405	63330	98.95	3610	3810	3600	4730	2550	3640	3673.82	1.18	0	7353	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	777	-9.57	3.21	12	0.31	-398.00	1186.00	10250	20220715	-62.83	3320	20230313	14.76	7340	-48.09	20230418	3320	14.76	20230313	10250	-62.83	20220715	3320	14.76	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
3	20230630	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	60	2	1.65	182925435	50050	78.20	3610	3750	3600	4730	2550	3640	3654.85	1.18	0	6493	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	755	-9.30	3.12	12	0.25	-398.00	1186.00	10250	20220715	-63.90	3320	20230313	11.45	7340	-49.59	20230418	3320	11.45	20230313	10250	-63.90	20220715	3320	11.45	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
4	20230630	140721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	45	2	1.24	160536835	43974	68.71	3610	3750	3600	4730	2550	3640	3650.72	1.18	0	5276	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	752	-9.26	3.11	12	0.22	-398.00	1186.00	10250	20220715	-64.05	3320	20230313	10.99	7340	-49.80	20230418	3320	10.99	20230313	10250	-64.05	20220715	3320	10.99	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
5	20230630	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	10	2	0.27	115341445	31657	49.46	3610	3750	3600	4730	2550	3640	3643.47	1.18	0	1256	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	744	-9.17	3.08	12	0.16	-398.00	1186.00	10250	20220715	-64.39	3320	20230313	9.94	7340	-50.27	20230418	3320	9.94	20230313	10250	-64.39	20220715	3320	9.94	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
6	20230630	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	0	3	0.00	106075520	29125	45.51	3610	3750	3600	4730	2550	3640	3642.08	1.18	0	2039	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	742	-9.15	3.07	12	0.14	-398.00	1186.00	10250	20220715	-64.49	3320	20230313	9.64	7340	-50.41	20230418	3320	9.64	20230313	10250	-64.49	20220715	3320	9.64	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
7	20230630	110723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3645	5	2	0.14	95828860	26307	41.11	3610	3750	3600	4730	2550	3640	3642.71	1.18	0	1230	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	743	-9.16	3.07	12	0.13	-398.00	1186.00	10250	20220715	-64.44	3320	20230313	9.79	7340	-50.34	20230418	3320	9.79	20230313	10250	-64.44	20220715	3320	9.79	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
8	20230630	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	25	2	0.69	66022900	18105	28.29	3610	3750	3600	4730	2550	3640	3646.67	1.18	0	-2189	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	747	-9.21	3.09	12	0.09	-398.00	1186.00	10250	20220715	-64.24	3320	20230313	10.39	7340	-50.07	20230418	3320	10.39	20230313	10250	-64.24	20220715	3320	10.39	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
9	20230630	090722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	15	2	0.41	8490950	2322	3.63	3610	3750	3610	4730	2550	3640	3656.74	1.18	0	-213	3746	3692	3656	3602	3566	3675	3585	102	1090	500	2320	5	1	20393640	745	-9.18	3.08	12	0.01	-398.00	1186.00	10250	20220715	-64.34	3320	20230313	10.09	7340	-50.20	20230418	3320	10.09	20230313	10250	-64.34	20220715	3320	10.09	20230313	1.04	N	109820	500	101 억		240278	N	N	0	N	00	N
10	20230629	160720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3640	-40	5	-1.09	233682905	63999	105.54	3710	3710	3620	4780	2580	3680	3651.36	1.27	0	-18377	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	742	-9.15	3.07	12	0.31	-398.00	1186.00	10250	20220715	-64.49	3320	20230313	9.64	7340	-50.41	20230418	3320	9.64	20230313	10250	-64.49	20220715	3320	9.64	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
11	20230629	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3625	-55	5	-1.49	219660440	60143	99.18	3710	3710	3620	4780	2580	3680	3652.30	1.27	0	-18406	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	739	-9.11	3.06	12	0.29	-398.00	1186.00	10250	20220715	-64.63	3320	20230313	9.19	7340	-50.61	20230418	3320	9.19	20230313	10250	-64.63	20220715	3320	9.19	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
12	20230629	140716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3635	-45	5	-1.22	187248635	51217	84.46	3710	3710	3620	4780	2580	3680	3655.99	1.27	0	-18690	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	741	-9.13	3.06	12	0.25	-398.00	1186.00	10250	20220715	-64.54	3320	20230313	9.49	7340	-50.48	20230418	3320	9.49	20230313	10250	-64.54	20220715	3320	9.49	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
13	20230629	130717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-30	5	-0.82	165243050	45181	74.50	3710	3710	3620	4780	2580	3680	3657.36	1.27	0	-16395	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	744	-9.17	3.08	12	0.22	-398.00	1186.00	10250	20220715	-64.39	3320	20230313	9.94	7340	-50.27	20230418	3320	9.94	20230313	10250	-64.39	20220715	3320	9.94	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
14	20230629	120720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-30	5	-0.82	141091530	38555	63.58	3710	3710	3620	4780	2580	3680	3659.49	1.27	0	-16798	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	744	-9.17	3.08	12	0.19	-398.00	1186.00	10250	20220715	-64.39	3320	20230313	9.94	7340	-50.27	20230418	3320	9.94	20230313	10250	-64.39	20220715	3320	9.94	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
15	20230629	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3630	-50	5	-1.36	78170270	21431	35.34	3710	3710	3625	4780	2580	3680	3647.53	1.27	0	-4949	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	740	-9.12	3.06	12	0.11	-398.00	1186.00	10250	20220715	-64.59	3320	20230313	9.34	7340	-50.54	20230418	3320	9.34	20230313	10250	-64.59	20220715	3320	9.34	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
16	20230629	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3650	-30	5	-0.82	32189830	8807	14.52	3710	3710	3635	4780	2580	3680	3655.03	1.27	0	-1394	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	744	-9.17	3.08	12	0.04	-398.00	1186.00	10250	20220715	-64.39	3320	20230313	9.94	7340	-50.27	20230418	3320	9.94	20230313	10250	-64.39	20220715	3320	9.94	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
17	20230629	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3675	-5	5	-0.14	7126450	1935	3.19	3710	3710	3645	4780	2580	3680	3682.92	1.27	0	-1464	3866	3772	3706	3612	3546	3740	3580	102	1100	500	2350	5	1	20393640	749	-9.23	3.10	12	0.01	-398.00	1186.00	10250	20220715	-64.15	3320	20230313	10.69	7340	-49.93	20230418	3320	10.69	20230313	10250	-64.15	20220715	3320	10.69	20230313	1.03	N	109820	500	101 억		258654	N	N	0	N	00	N
18	20230628	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3680	-65	5	-1.74	224948350	60641	122.19	3755	3800	3640	4865	2625	3745	3709.51	1.30	0	-5380	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	750	-9.25	3.10	12	0.30	-398.00	1186.00	10250	20220715	-64.10	3320	20230313	10.84	7340	-49.86	20230418	3320	10.84	20230313	10250	-64.10	20220715	3320	10.84	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
19	20230628	150715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	-90	5	-2.40	194359050	52265	105.31	3755	3800	3645	4865	2625	3745	3718.72	1.30	0	-6633	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	745	-9.18	3.08	12	0.26	-398.00	1186.00	10250	20220715	-64.34	3320	20230313	10.09	7340	-50.20	20230418	3320	10.09	20230313	10250	-64.34	20220715	3320	10.09	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
20	20230628	140713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-35	5	-0.93	131693820	35210	70.95	3755	3800	3680	4865	2625	3745	3740.24	1.30	0	-3892	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	757	-9.32	3.13	12	0.17	-398.00	1186.00	10250	20220715	-63.80	3320	20230313	11.75	7340	-49.46	20230418	3320	11.75	20230313	10250	-63.80	20220715	3320	11.75	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
21	20230628	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	10	2	0.27	81564985	21737	43.80	3755	3800	3730	4865	2625	3745	3752.36	1.30	0	-539	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	766	-9.43	3.17	12	0.11	-398.00	1186.00	10250	20220715	-63.37	3320	20230313	13.10	7340	-48.84	20230418	3320	13.10	20230313	10250	-63.37	20220715	3320	13.10	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
22	20230628	120714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	20	2	0.53	72021650	19194	38.68	3755	3800	3730	4865	2625	3745	3752.30	1.30	0	-333	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	768	-9.46	3.17	12	0.09	-398.00	1186.00	10250	20220715	-63.27	3320	20230313	13.40	7340	-48.71	20230418	3320	13.40	20230313	10250	-63.27	20220715	3320	13.40	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
23	20230628	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	15	2	0.40	62495880	16658	33.57	3755	3800	3730	4865	2625	3745	3751.70	1.30	0	-51	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	767	-9.45	3.17	12	0.08	-398.00	1186.00	10250	20220715	-63.32	3320	20230313	13.25	7340	-48.77	20230418	3320	13.25	20230313	10250	-63.32	20220715	3320	13.25	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
24	20230628	100718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	0	3	0.00	16989535	4525	9.12	3755	3800	3730	4865	2625	3745	3754.59	1.30	0	-651	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	764	-9.41	3.16	12	0.02	-398.00	1186.00	10250	20220715	-63.46	3320	20230313	12.80	7340	-48.98	20230418	3320	12.80	20230313	10250	-63.46	20220715	3320	12.80	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
25	20230628	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	50	2	1.34	2891245	767	1.55	3755	3800	3750	4865	2625	3745	3769.55	1.30	0	-557	3825	3785	3740	3700	3655	3805	3720	102	1120	500	2390	5	1	20393640	774	-9.54	3.20	12	0.00	-398.00	1186.00	10250	20220715	-62.98	3320	20230313	14.31	7340	-48.30	20230418	3320	14.31	20230313	10250	-62.98	20220715	3320	14.31	20230313	1.03	N	109820	500	101 억		264911	N	N	0	N	00	N
26	20230627	160714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	0	3	0.00	185711895	49603	115.57	3740	3780	3695	4865	2625	3745	3743.94	1.29	0	1524	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	764	-9.41	3.16	12	0.24	-398.00	1186.00	10250	20220715	-63.46	3320	20230313	12.80	7340	-48.98	20230418	3320	12.80	20230313	10250	-63.46	20220715	3320	12.80	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
27	20230627	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	5	2	0.13	167343050	44700	104.15	3740	3780	3695	4865	2625	3745	3743.69	1.29	0	925	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	765	-9.42	3.16	12	0.22	-398.00	1186.00	10250	20220715	-63.41	3320	20230313	12.95	7340	-48.91	20230418	3320	12.95	20230313	10250	-63.41	20220715	3320	12.95	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
28	20230627	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	15	2	0.40	143169680	38255	89.13	3740	3780	3695	4865	2625	3745	3742.51	1.29	0	781	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	767	-9.45	3.17	12	0.19	-398.00	1186.00	10250	20220715	-63.32	3320	20230313	13.25	7340	-48.77	20230418	3320	13.25	20230313	10250	-63.32	20220715	3320	13.25	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
29	20230627	130725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	5	2	0.13	128774585	34427	80.21	3740	3780	3695	4865	2625	3745	3740.51	1.29	0	164	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	765	-9.42	3.16	12	0.17	-398.00	1186.00	10250	20220715	-63.41	3320	20230313	12.95	7340	-48.91	20230418	3320	12.95	20230313	10250	-63.41	20220715	3320	12.95	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
30	20230627	120728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	0	3	0.00	98925360	26462	61.65	3740	3780	3695	4865	2625	3745	3738.39	1.29	0	-818	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	764	-9.41	3.16	12	0.13	-398.00	1186.00	10250	20220715	-63.46	3320	20230313	12.80	7340	-48.98	20230418	3320	12.80	20230313	10250	-63.46	20220715	3320	12.80	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
31	20230627	110733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	15	2	0.40	82496760	22085	51.46	3740	3780	3695	4865	2625	3745	3735.42	1.29	0	198	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	767	-9.45	3.17	12	0.11	-398.00	1186.00	10250	20220715	-63.32	3320	20230313	13.25	7340	-48.77	20230418	3320	13.25	20230313	10250	-63.32	20220715	3320	13.25	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
32	20230627	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-15	5	-0.40	59809970	16040	37.37	3740	3780	3695	4865	2625	3745	3728.80	1.29	0	-610	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	761	-9.37	3.15	12	0.08	-398.00	1186.00	10250	20220715	-63.61	3320	20230313	12.35	7340	-49.18	20230418	3320	12.35	20230313	10250	-63.61	20220715	3320	12.35	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
33	20230627	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	25	2	0.67	13291550	3545	8.26	3740	3780	3740	4865	2625	3745	3749.38	1.29	0	2454	3908	3826	3708	3626	3508	3767	3567	102	1120	500	2390	5	1	20393640	769	-9.47	3.18	12	0.02	-398.00	1186.00	10250	20220715	-63.22	3320	20230313	13.55	7340	-48.64	20230418	3320	13.55	20230313	10250	-63.22	20220715	3320	13.55	20230313	0.99	N	109820	500	101 억		263373	N	N	0	N	00	N
34	20230626	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	-15	5	-0.40	158286025	42766	103.17	3760	3790	3590	4885	2635	3760	3701.21	1.26	0	5780	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	764	-9.41	3.16	12	0.21	-398.00	1186.00	10250	20220715	-63.46	3320	20230313	12.80	7340	-48.98	20230418	3320	12.80	20230313	10250	-63.46	20220715	3320	12.80	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
35	20230626	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-10	5	-0.27	147891640	39986	96.47	3760	3790	3590	4885	2635	3760	3698.59	1.26	0	5656	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	765	-9.42	3.16	12	0.20	-398.00	1186.00	10250	20220715	-63.41	3320	20230313	12.95	7340	-48.91	20230418	3320	12.95	20230313	10250	-63.41	20220715	3320	12.95	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
36	20230626	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3700	-60	5	-1.60	115620060	31297	75.51	3760	3790	3590	4885	2635	3760	3694.29	1.26	0	5565	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	755	-9.30	3.12	12	0.15	-398.00	1186.00	10250	20220715	-63.90	3320	20230313	11.45	7340	-49.59	20230418	3320	11.45	20230313	10250	-63.90	20220715	3320	11.45	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
37	20230626	130714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	-50	5	-1.33	105092790	28455	68.65	3760	3790	3590	4885	2635	3760	3693.30	1.26	0	5786	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	757	-9.32	3.13	12	0.14	-398.00	1186.00	10250	20220715	-63.80	3320	20230313	11.75	7340	-49.46	20230418	3320	11.75	20230313	10250	-63.80	20220715	3320	11.75	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
38	20230626	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-40	5	-1.06	93632260	25364	61.19	3760	3790	3590	4885	2635	3760	3691.54	1.26	0	6614	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	759	-9.35	3.14	12	0.12	-398.00	1186.00	10250	20220715	-63.71	3320	20230313	12.05	7340	-49.32	20230418	3320	12.05	20230313	10250	-63.71	20220715	3320	12.05	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
39	20230626	110713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3740	-20	5	-0.53	83947145	22762	54.91	3760	3790	3590	4885	2635	3760	3688.04	1.26	0	6887	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	763	-9.40	3.15	12	0.11	-398.00	1186.00	10250	20220715	-63.51	3320	20230313	12.65	7340	-49.05	20230418	3320	12.65	20230313	10250	-63.51	20220715	3320	12.65	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
40	20230626	100713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-40	5	-1.06	63953770	17391	41.96	3760	3790	3590	4885	2635	3760	3677.41	1.26	0	3393	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	759	-9.35	3.14	12	0.09	-398.00	1186.00	10250	20220715	-63.71	3320	20230313	12.05	7340	-49.32	20230418	3320	12.05	20230313	10250	-63.71	20220715	3320	12.05	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
41	20230626	090715	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3695	-65	5	-1.73	35705985	9704	23.41	3760	3790	3590	4885	2635	3760	3679.51	1.26	0	-971	3846	3802	3776	3732	3706	3790	3720	102	1125	500	2400	5	1	20393640	754	-9.28	3.12	12	0.05	-398.00	1186.00	10250	20220715	-63.95	3320	20230313	11.30	7340	-49.66	20230418	3320	11.30	20230313	10250	-63.95	20220715	3320	11.30	20230313	0.99	N	109820	500	101 억		257594	N	N	0	N	00	N
42	20230623	172812	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3760	-10	5	-0.27	154885395	41049	108.68	3775	3820	3750	4900	2640	3770	3773.34	1.28	0	-2970	3850	3810	3785	3745	3720	3802	3737	102	1130	500	2410	5	1	20393640	767	-9.45	3.17	12	0.20	-398.00	1186.00	10250	20220715	-63.32	3320	20230313	13.25	7340	-48.77	20230418	3320	13.25	20230313	10250	-63.32	20220715	3320	13.25	20230313	0.98	N	109820	500	101 억		261005	N	N	0	N	00	N
43	20230623	140558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	-5	5	-0.13	121984650	32307	85.53	3775	3820	3750	4900	2640	3770	3775.80	1.28	0	-2303	3850	3810	3785	3745	3720	3802	3737	102	1130	500	2410	5	1	20393640	768	-9.46	3.17	12	0.16	-398.00	1186.00	10250	20220715	-63.27	3320	20230313	13.40	7340	-48.71	20230418	3320	13.40	20230313	10250	-63.27	20220715	3320	13.40	20230313	0.98	N	109820	500	101 억		261005	N	N	0	N	00	N
44	20230622	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-35	5	-0.92	142893680	37644	50.90	3770	3825	3760	4945	2665	3805	3795.93	1.32	0	-9052	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	769	-9.47	3.18	12	0.18	-398.00	1186.00	10250	20220715	-63.22	3320	20230313	13.55	7340	-48.64	20230418	3320	13.55	20230313	10250	-63.22	20220715	3320	13.55	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
45	20230622	150844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-30	5	-0.79	134437710	35402	47.87	3770	3825	3760	4945	2665	3805	3797.46	1.32	0	-9006	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	770	-9.48	3.18	12	0.17	-398.00	1186.00	10250	20220715	-63.17	3320	20230313	13.70	7340	-48.57	20230418	3320	13.70	20230313	10250	-63.17	20220715	3320	13.70	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
46	20230622	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-5	5	-0.13	99486215	26142	35.35	3770	3825	3760	4945	2665	3805	3805.61	1.32	0	-6406	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	775	-9.55	3.20	12	0.13	-398.00	1186.00	10250	20220715	-62.93	3320	20230313	14.46	7340	-48.23	20230418	3320	14.46	20230313	10250	-62.93	20220715	3320	14.46	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
47	20230622	130632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-10	5	-0.26	92347330	24258	32.80	3770	3825	3760	4945	2665	3805	3806.88	1.32	0	-5801	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	774	-9.54	3.20	12	0.12	-398.00	1186.00	10250	20220715	-62.98	3320	20230313	14.31	7340	-48.30	20230418	3320	14.31	20230313	10250	-62.98	20220715	3320	14.31	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
48	20230622	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	5	2	0.13	71428505	18753	25.36	3770	3825	3760	4945	2665	3805	3808.91	1.32	0	-4784	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	777	-9.57	3.21	12	0.09	-398.00	1186.00	10250	20220715	-62.83	3320	20230313	14.76	7340	-48.09	20230418	3320	14.76	20230313	10250	-62.83	20220715	3320	14.76	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
49	20230622	110921	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	5	2	0.13	53724490	14102	19.07	3770	3825	3760	4945	2665	3805	3809.71	1.32	0	-3482	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	777	-9.57	3.21	12	0.07	-398.00	1186.00	10250	20220715	-62.83	3320	20230313	14.76	7340	-48.09	20230418	3320	14.76	20230313	10250	-62.83	20220715	3320	14.76	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
50	20230622	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	0	3	0.00	36819575	9670	13.08	3770	3825	3760	4945	2665	3805	3807.61	1.32	0	-2888	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	776	-9.56	3.21	12	0.05	-398.00	1186.00	10250	20220715	-62.88	3320	20230313	14.61	7340	-48.16	20230418	3320	14.61	20230313	10250	-62.88	20220715	3320	14.61	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
51	20230622	090749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-20	5	-0.53	6707825	1779	2.41	3770	3785	3760	4945	2665	3805	3770.56	1.32	0	397	4078	3941	3863	3726	3648	4010	3795	102	1140	500	2430	5	1	20393640	772	-9.51	3.19	12	0.01	-398.00	1186.00	10250	20220715	-63.07	3320	20230313	14.01	7340	-48.43	20230418	3320	14.01	20230313	10250	-63.07	20220715	3320	14.01	20230313	0.97	N	109820	500	101 억		270033	N	N	0	N	00	N
52	20230621	160857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	10	2	0.26	278858770	73079	86.55	3795	4000	3785	4930	2660	3795	3815.88	1.40	0	-16946	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	776	-9.56	3.21	12	0.36	-398.00	1186.00	10250	20220715	-62.88	3320	20230313	14.61	7340	-48.16	20230418	3320	14.61	20230313	10250	-62.88	20220715	3320	14.61	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
53	20230621	150411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	5	2	0.13	241425525	63211	74.87	3795	4000	3790	4930	2660	3795	3819.36	1.40	0	-13805	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	775	-9.55	3.20	12	0.31	-398.00	1186.00	10250	20220715	-62.93	3320	20230313	14.46	7340	-48.23	20230418	3320	14.46	20230313	10250	-62.93	20220715	3320	14.46	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
54	20230621	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	10	2	0.26	208938405	54660	64.74	3795	4000	3790	4930	2660	3795	3822.51	1.40	0	-12258	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	776	-9.56	3.21	12	0.27	-398.00	1186.00	10250	20220715	-62.88	3320	20230313	14.61	7340	-48.16	20230418	3320	14.61	20230313	10250	-62.88	20220715	3320	14.61	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
55	20230621	130226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3825	30	2	0.79	156313530	40845	48.38	3795	4000	3790	4930	2660	3795	3826.99	1.40	0	-8955	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	780	-9.61	3.23	12	0.20	-398.00	1186.00	10250	20220715	-62.68	3320	20230313	15.21	7340	-47.89	20230418	3320	15.21	20230313	10250	-62.68	20220715	3320	15.21	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
56	20230621	120504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	10	2	0.26	144829625	37841	44.82	3795	4000	3790	4930	2660	3795	3827.32	1.40	0	-8169	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	776	-9.56	3.21	12	0.19	-398.00	1186.00	10250	20220715	-62.88	3320	20230313	14.61	7340	-48.16	20230418	3320	14.61	20230313	10250	-62.88	20220715	3320	14.61	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
57	20230621	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	35	2	0.92	117712815	30717	36.38	3795	4000	3790	4930	2660	3795	3832.17	1.40	0	-7839	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	781	-9.62	3.23	12	0.15	-398.00	1186.00	10250	20220715	-62.63	3320	20230313	15.36	7340	-47.82	20230418	3320	15.36	20230313	10250	-62.63	20220715	3320	15.36	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
58	20230621	100728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3830	35	2	0.92	75829605	19714	23.35	3795	4000	3795	4930	2660	3795	3846.48	1.40	0	-4841	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	781	-9.62	3.23	12	0.10	-398.00	1186.00	10250	20220715	-62.63	3320	20230313	15.36	7340	-47.82	20230418	3320	15.36	20230313	10250	-62.63	20220715	3320	15.36	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
59	20230621	090101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3810	15	2	0.40	406090	107	0.13	3795	3810	3795	4930	2660	3795	3795.23	1.40	0	-27	3981	3887	3826	3732	3671	3857	3702	102	1135	500	2420	5	1	20393640	777	-9.57	3.21	12	0.00	-398.00	1186.00	10250	20220715	-62.83	3320	20230313	14.76	7340	-48.09	20230418	3320	14.76	20230313	10250	-62.83	20220715	3320	14.76	20230313	0.97	N	109820	500	101 억		285902	N	N	0	N	00	N
60	20230620	160139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3795	-60	5	-1.56	319914725	84145	156.06	3815	3920	3765	5010	2700	3855	3801.95	1.47	0	-13829	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	774	-9.54	3.20	12	0.41	-398.00	1186.00	10250	20220715	-62.98	3320	20230313	14.31	7340	-48.30	20230418	3320	14.31	20230313	10250	-62.98	20220715	3320	14.31	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
61	20230620	150326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3770	-85	5	-2.20	313467855	82441	152.90	3815	3920	3765	5010	2700	3855	3802.33	1.47	0	-13586	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	769	-9.47	3.18	12	0.40	-398.00	1186.00	10250	20220715	-63.22	3320	20230313	13.55	7340	-48.64	20230418	3320	13.55	20230313	10250	-63.22	20220715	3320	13.55	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
62	20230620	140151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3775	-80	5	-2.08	278461290	73160	135.69	3815	3920	3770	5010	2700	3855	3806.20	1.47	0	-8208	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	770	-9.48	3.18	12	0.36	-398.00	1186.00	10250	20220715	-63.17	3320	20230313	13.70	7340	-48.57	20230418	3320	13.70	20230313	10250	-63.17	20220715	3320	13.70	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
63	20230620	130917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3780	-75	5	-1.95	244644320	64218	119.10	3815	3920	3770	5010	2700	3855	3809.59	1.47	0	-7368	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	771	-9.50	3.19	12	0.31	-398.00	1186.00	10250	20220715	-63.12	3320	20230313	13.86	7340	-48.50	20230418	3320	13.86	20230313	10250	-63.12	20220715	3320	13.86	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
64	20230620	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3785	-70	5	-1.82	211220425	55370	102.69	3815	3920	3780	5010	2700	3855	3814.71	1.47	0	-4470	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	772	-9.51	3.19	12	0.27	-398.00	1186.00	10250	20220715	-63.07	3320	20230313	14.01	7340	-48.43	20230418	3320	14.01	20230313	10250	-63.07	20220715	3320	14.01	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
65	20230620	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3800	-55	5	-1.43	143999280	37604	69.74	3815	3920	3800	5010	2700	3855	3829.36	1.47	0	-3689	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	775	-9.55	3.20	12	0.18	-398.00	1186.00	10250	20220715	-62.93	3320	20230313	14.46	7340	-48.23	20230418	3320	14.46	20230313	10250	-62.93	20220715	3320	14.46	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
66	20230620	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-5	5	-0.13	50242045	13041	24.19	3815	3920	3815	5010	2700	3855	3852.62	1.47	0	-1373	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	785	-9.67	3.25	12	0.06	-398.00	1186.00	10250	20220715	-62.44	3320	20230313	15.96	7340	-47.55	20230418	3320	15.96	20230313	10250	-62.44	20220715	3320	15.96	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
67	20230620	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-5	5	-0.13	9674420	2530	4.69	3815	3850	3815	5010	2700	3855	3823.88	1.47	0	367	3941	3897	3851	3807	3761	3920	3830	102	1155	500	2460	5	1	20393640	785	-9.67	3.25	12	0.01	-398.00	1186.00	10250	20220715	-62.44	3320	20230313	15.96	7340	-47.55	20230418	3320	15.96	20230313	10250	-62.44	20220715	3320	15.96	20230313	0.96	N	109820	500	101 억		299731	N	N	0	N	00	N
68	20230619	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3855	-5	5	-0.13	206498085	53754	77.78	3825	3895	3805	5010	2705	3860	3841.52	1.42	0	10489	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	786	-9.69	3.25	12	0.26	-398.00	1186.00	10250	20220715	-62.39	3320	20230313	16.11	7340	-47.48	20230418	3320	16.11	20230313	10250	-62.39	20220715	3320	16.11	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
69	20230619	150324	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-15	5	-0.39	179341620	46697	67.57	3825	3895	3805	5010	2705	3860	3840.54	1.42	0	6974	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	784	-9.66	3.24	12	0.23	-398.00	1186.00	10250	20220715	-62.49	3320	20230313	15.81	7340	-47.62	20230418	3320	15.81	20230313	10250	-62.49	20220715	3320	15.81	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
70	20230619	140928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-15	5	-0.39	159717135	41590	60.18	3825	3895	3805	5010	2705	3860	3840.28	1.42	0	7122	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	784	-9.66	3.24	12	0.20	-398.00	1186.00	10250	20220715	-62.49	3320	20230313	15.81	7340	-47.62	20230418	3320	15.81	20230313	10250	-62.49	20220715	3320	15.81	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
71	20230619	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-15	5	-0.39	126393245	32921	47.64	3825	3895	3805	5010	2705	3860	3839.29	1.42	0	4377	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	784	-9.66	3.24	12	0.16	-398.00	1186.00	10250	20220715	-62.49	3320	20230313	15.81	7340	-47.62	20230418	3320	15.81	20230313	10250	-62.49	20220715	3320	15.81	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
72	20230619	120736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-10	5	-0.26	95481960	24893	36.02	3825	3895	3805	5010	2705	3860	3835.70	1.42	0	5059	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	785	-9.67	3.25	12	0.12	-398.00	1186.00	10250	20220715	-62.44	3320	20230313	15.96	7340	-47.55	20230418	3320	15.96	20230313	10250	-62.44	20220715	3320	15.96	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
73	20230619	110246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3865	5	2	0.13	86499890	22561	32.65	3825	3895	3805	5010	2705	3860	3834.05	1.42	0	5255	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	788	-9.71	3.26	12	0.11	-398.00	1186.00	10250	20220715	-62.29	3320	20230313	16.42	7340	-47.34	20230418	3320	16.42	20230313	10250	-62.29	20220715	3320	16.42	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
74	20230619	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	0	3	0.00	78279305	20421	29.55	3825	3895	3805	5010	2705	3860	3833.27	1.42	0	5303	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	787	-9.70	3.25	12	0.10	-398.00	1186.00	10250	20220715	-62.34	3320	20230313	16.27	7340	-47.41	20230418	3320	16.27	20230313	10250	-62.34	20220715	3320	16.27	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
75	20230619	090431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3805	-55	5	-1.42	16271390	4268	6.18	3825	3830	3805	5010	2705	3860	3812.42	1.42	0	-513	4026	3942	3886	3802	3746	3915	3775	102	1152	500	2470	5	1	20393640	776	-9.56	3.21	12	0.02	-398.00	1186.00	10250	20220715	-62.88	3320	20230313	14.61	7340	-48.16	20230418	3320	14.61	20230313	10250	-62.88	20220715	3320	14.61	20230313	0.95	N	109820	500	101 억		288662	N	N	0	N	00	N
76	20230616	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3860	-30	5	-0.77	261522780	67290	47.27	3945	3970	3830	5050	2725	3890	3886.53	1.43	0	-1979	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	787	-9.70	3.25	12	0.33	-398.00	1186.00	10250	20220715	-62.34	3320	20230313	16.27	7340	-47.41	20230418	3320	16.27	20230313	10250	-62.34	20220715	3320	16.27	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
77	20230616	150354	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	-40	5	-1.03	245275315	63070	44.30	3945	3970	3830	5050	2725	3890	3888.94	1.43	0	-3507	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	785	-9.67	3.25	12	0.31	-398.00	1186.00	10250	20220715	-62.44	3320	20230313	15.96	7340	-47.55	20230418	3320	15.96	20230313	10250	-62.44	20220715	3320	15.96	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
78	20230616	140901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	-45	5	-1.16	200989850	51538	36.20	3945	3970	3840	5050	2725	3890	3899.84	1.43	0	-3926	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	784	-9.66	3.24	12	0.25	-398.00	1186.00	10250	20220715	-62.49	3320	20230313	15.81	7340	-47.62	20230418	3320	15.81	20230313	10250	-62.49	20220715	3320	15.81	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
79	20230616	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3900	10	2	0.26	112732720	28764	20.21	3945	3970	3895	5050	2725	3890	3919.23	1.43	0	4639	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	795	-9.80	3.29	12	0.14	-398.00	1186.00	10250	20220715	-61.95	3320	20230313	17.47	7340	-46.87	20230418	3320	17.47	20230313	10250	-61.95	20220715	3320	17.47	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
80	20230616	120855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	15	2	0.39	97651435	24901	17.49	3945	3970	3895	5050	2725	3890	3921.59	1.43	0	5256	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	796	-9.81	3.29	12	0.12	-398.00	1186.00	10250	20220715	-61.90	3320	20230313	17.62	7340	-46.80	20230418	3320	17.62	20230313	10250	-61.90	20220715	3320	17.62	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
81	20230616	110216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	25	2	0.64	70946200	18081	12.70	3945	3970	3895	5050	2725	3890	3923.80	1.43	0	5248	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	798	-9.84	3.30	12	0.09	-398.00	1186.00	10250	20220715	-61.80	3320	20230313	17.92	7340	-46.66	20230418	3320	17.92	20230313	10250	-61.80	20220715	3320	17.92	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
82	20230616	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3925	35	2	0.90	59886200	15255	10.72	3945	3970	3895	5050	2725	3890	3925.68	1.43	0	4846	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	800	-9.86	3.31	12	0.07	-398.00	1186.00	10250	20220715	-61.71	3320	20230313	18.22	7340	-46.53	20230418	3320	18.22	20230313	10250	-61.71	20220715	3320	18.22	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
83	20230616	090718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3905	15	2	0.39	6532095	1673	1.18	3945	3945	3895	5050	2725	3890	3904.42	1.43	0	506	4133	4011	3938	3816	3743	3975	3780	102	1162	500	2480	5	1	20393640	796	-9.81	3.29	12	0.01	-398.00	1186.00	10250	20220715	-61.90	3320	20230313	17.62	7340	-46.80	20230418	3320	17.62	20230313	10250	-61.90	20220715	3320	17.62	20230313	0.93	N	109820	500	101 억		290641	N	N	0	N	00	N
84	20230615	150813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-145	5	-3.60	532541775	135550	108.45	4060	4060	3865	5230	2820	4025	3928.75	1.46	0	-6303	4198	4111	4068	3981	3938	4090	3960	102	1205	500	2570	5	1	20393640	791	-9.75	3.27	12	0.66	-398.00	1186.00	10250	20220715	-62.15	3320	20230313	16.87	7340	-47.14	20230418	3320	16.87	20230313	10250	-62.15	20220715	3320	16.87	20230313	0.92	N	109820	500	101 억		297605	N	N	0	N	00	N
85	20230615	140132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3895	-130	5	-3.23	454537815	115487	92.40	4060	4060	3865	5230	2820	4025	3935.84	1.46	0	-3480	4198	4111	4068	3981	3938	4090	3960	102	1205	500	2570	5	1	20393640	794	-9.79	3.28	12	0.57	-398.00	1186.00	10250	20220715	-62.00	3320	20230313	17.32	7340	-46.93	20230418	3320	17.32	20230313	10250	-62.00	20220715	3320	17.32	20230313	0.92	N	109820	500	101 억		297605	N	N	0	N	00	N
86	20230615	130946	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3920	-105	5	-2.61	421760945	107088	85.68	4060	4060	3865	5230	2820	4025	3938.45	1.46	0	-2240	4198	4111	4068	3981	3938	4090	3960	102	1205	500	2570	5	1	20393640	799	-9.85	3.31	12	0.53	-398.00	1186.00	10250	20220715	-61.76	3320	20230313	18.07	7340	-46.59	20230418	3320	18.07	20230313	10250	-61.76	20220715	3320	18.07	20230313	0.92	N	109820	500	101 억		297605	N	N	0	N	00	N
87	20230615	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3915	-110	5	-2.73	400817320	101716	81.38	4060	4060	3865	5230	2820	4025	3940.55	1.46	0	-2116	4198	4111	4068	3981	3938	4090	3960	102	1205	500	2570	5	1	20393640	798	-9.84	3.30	12	0.50	-398.00	1186.00	10250	20220715	-61.80	3320	20230313	17.92	7340	-46.66	20230418	3320	17.92	20230313	10250	-61.80	20220715	3320	17.92	20230313	0.92	N	109820	500	101 억		297605	N	N	0	N	00	N
88	20230615	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3880	-145	5	-3.60	338799770	85753	68.61	4060	4060	3865	5230	2820	4025	3950.88	1.46	0	-2199	4198	4111	4068	3981	3938	4090	3960	102	1205	500	2570	5	1	20393640	791	-9.75	3.27	12	0.42	-398.00	1186.00	10250	20220715	-62.15	3320	20230313	16.87	7340	-47.14	20230418	3320	16.87	20230313	10250	-62.15	20220715	3320	16.87	20230313	0.92	N	109820	500	101 억		297605	N	N	0	N	00	N
89	20230611	184607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-40	5	-0.95	337433310	80681	85.60	4185	4220	4155	5460	2940	4200	4182.96	1.61	-9423	-9423	4333	4266	4223	4156	4113	4245	4135	102	1260	500	2680	5	1	20393640	848	-10.45	3.51	12	0.40	-398.00	1186.00	10250	20220715	-59.41	3320	20230313	25.30	7340	-43.32	20230418	3320	25.30	20230313	10250	-59.41	20220715	3320	25.30	20230313	0.80	N	109820	500	101 억		327344	N	N	0	N	00	N