KissMeData/363260/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	161104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	981	-48	5	-4.66	3059365940	3029014	75.82	1029	1060	977	1337	721	1029	1010.07	0.09	0	37942	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1570	-23.36	3.92	12	1.89	-42.00	250.00	1775	20220712	-44.73	743	20221013	32.03	1400	-29.93	20230227	780	25.77	20230102	1775	-44.73	20220712	743	32.03	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
3	20230630	151106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	994	-35	5	-3.40	2811212696	2777159	69.51	1029	1060	977	1337	721	1029	1012.24	0.09	0	18650	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1591	-23.67	3.98	12	1.74	-42.00	250.00	1775	20220712	-44.00	743	20221013	33.78	1400	-29.00	20230227	780	27.44	20230102	1775	-44.00	20220712	743	33.78	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
4	20230630	141105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	-7	5	-0.68	2513920323	2478473	62.04	1029	1060	977	1337	721	1029	1014.28	0.09	0	-15046	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1635	-24.33	4.09	12	1.55	-42.00	250.00	1775	20220712	-42.42	743	20221013	37.55	1400	-27.00	20230227	780	31.03	20230102	1775	-42.42	20220712	743	37.55	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
5	20230630	131103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1000	-29	5	-2.82	2360031867	2325407	58.21	1029	1060	977	1337	721	1029	1014.87	0.09	0	-42947	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1600	-23.81	4.00	12	1.45	-42.00	250.00	1775	20220712	-43.66	743	20221013	34.59	1400	-28.57	20230227	780	28.21	20230102	1775	-43.66	20220712	743	34.59	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
6	20230630	121100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1014	-15	5	-1.46	2230494596	2196270	54.97	1029	1060	977	1337	721	1029	1015.56	0.09	0	-33473	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1623	-24.14	4.06	12	1.37	-42.00	250.00	1775	20220712	-42.87	743	20221013	36.47	1400	-27.57	20230227	780	30.00	20230102	1775	-42.87	20220712	743	36.47	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
7	20230630	111053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	4	2	0.39	2060986451	2029967	50.81	1029	1060	977	1337	721	1029	1015.25	0.09	0	-9094	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1653	-24.60	4.13	12	1.27	-42.00	250.00	1775	20220712	-41.80	743	20221013	39.03	1400	-26.21	20230227	780	32.44	20230102	1775	-41.80	20220712	743	39.03	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
8	20230630	101104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1005	-24	5	-2.33	1167465081	1163828	29.13	1029	1037	977	1337	721	1029	1003.03	0.09	0	102944	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1608	-23.93	4.02	12	0.73	-42.00	250.00	1775	20220712	-43.38	743	20221013	35.26	1400	-28.21	20230227	780	28.85	20230102	1775	-43.38	20220712	743	35.26	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
9	20230630	091104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1013	-16	5	-1.55	278408371	275136	6.89	1029	1037	999	1337	721	1029	1011.64	0.09	0	55073	1145	1087	1051	993	957	1069	975	160	308	100	610	1	1	160018847	1621	-24.12	4.05	12	0.17	-42.00	250.00	1775	20220712	-42.93	743	20221013	36.34	1400	-27.64	20230227	780	29.87	20230102	1775	-42.93	20220712	743	36.34	20221013	2.98	N	363260	100	160 억		149583	N	N	0	N	00	N
10	20230629	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1029	-78	5	-7.05	4073810476	3891153	17.24	1097	1109	1015	1439	775	1107	1046.85	0.10	0	-48324	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1647	-24.50	4.12	12	2.43	-42.00	250.00	1775	20220712	-42.03	743	20221013	38.49	1400	-26.50	20230227	780	31.92	20230102	1775	-42.03	20220712	743	38.49	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
11	20230629	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1033	-74	5	-6.68	3893648621	3716549	16.46	1097	1109	1015	1439	775	1107	1047.51	0.10	0	-61474	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1653	-24.60	4.13	12	2.32	-42.00	250.00	1775	20220712	-41.80	743	20221013	39.03	1400	-26.21	20230227	780	32.44	20230102	1775	-41.80	20220712	743	39.03	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
12	20230629	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1053	-54	5	-4.88	3542322253	3381645	14.98	1097	1109	1015	1439	775	1107	1047.36	0.10	0	-46275	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1685	-25.07	4.21	12	2.11	-42.00	250.00	1775	20220712	-40.68	743	20221013	41.72	1400	-24.79	20230227	780	35.00	20230102	1775	-40.68	20220712	743	41.72	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
13	20230629	131054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1048	-59	5	-5.33	3139006185	2996808	13.27	1097	1109	1015	1439	775	1107	1047.28	0.10	0	4884	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1677	-24.95	4.19	12	1.87	-42.00	250.00	1775	20220712	-40.96	743	20221013	41.05	1400	-25.14	20230227	780	34.36	20230102	1775	-40.96	20220712	743	41.05	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
14	20230629	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1025	-82	5	-7.41	2779669015	2648390	11.73	1097	1109	1015	1439	775	1107	1049.38	0.10	0	55539	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1640	-24.40	4.10	12	1.66	-42.00	250.00	1775	20220712	-42.25	743	20221013	37.95	1400	-26.79	20230227	780	31.41	20230102	1775	-42.25	20220712	743	37.95	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
15	20230629	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1022	-85	5	-7.68	2447343240	2322504	10.29	1097	1109	1021	1439	775	1107	1053.55	0.10	0	50473	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1635	-24.33	4.09	12	1.45	-42.00	250.00	1775	20220712	-42.42	743	20221013	37.55	1400	-27.00	20230227	780	31.03	20230102	1775	-42.42	20220712	743	37.55	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
16	20230629	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1038	-69	5	-6.23	1694277725	1591055	7.05	1097	1109	1032	1439	775	1107	1064.65	0.10	0	-24726	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1661	-24.71	4.15	12	0.99	-42.00	250.00	1775	20220712	-41.52	743	20221013	39.70	1400	-25.86	20230227	780	33.08	20230102	1775	-41.52	20220712	743	39.70	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
17	20230629	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1073	-34	5	-3.07	585741852	539069	2.39	1097	1109	1062	1439	775	1107	1086.25	0.10	0	16003	1240	1173	1110	1043	980	1207	1077	160	332	100	660	1	1	160018847	1717	-25.55	4.29	12	0.34	-42.00	250.00	1775	20220712	-39.55	743	20221013	44.41	1400	-23.36	20230227	780	37.56	20230102	1775	-39.55	20220712	743	44.41	20221013	2.60	N	363260	100	160 억		165115	N	N	0	N	00	N
18	20230628	161043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1107	68	2	6.54	25300379394	22496385	89.24	1050	1177	1047	1350	728	1039	1124.74	0.15	0	-80192	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1771	-26.36	4.43	12	14.06	-42.00	250.00	1785	20220627	-37.98	743	20221013	48.99	1400	-20.93	20230227	780	41.92	20230102	1775	-37.63	20220712	743	48.99	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
19	20230628	151051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	66	2	6.35	24715763562	21965412	87.13	1050	1177	1047	1350	728	1039	1125.21	0.15	0	-102756	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1768	-26.31	4.42	12	13.73	-42.00	250.00	1785	20220627	-38.10	743	20221013	48.72	1400	-21.07	20230227	780	41.67	20230102	1775	-37.75	20220712	743	48.72	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
20	20230628	141050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1093	54	2	5.20	23836521027	21163981	83.95	1050	1177	1047	1350	728	1039	1126.28	0.15	0	-175044	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1749	-26.02	4.37	12	13.23	-42.00	250.00	1785	20220627	-38.77	743	20221013	47.11	1400	-21.93	20230227	780	40.13	20230102	1775	-38.42	20220712	743	47.11	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
21	20230628	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	53	2	5.10	22991208230	20393094	80.89	1050	1177	1047	1350	728	1039	1127.40	0.15	0	-117808	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1747	-26.00	4.37	12	12.74	-42.00	250.00	1785	20220627	-38.82	743	20221013	46.97	1400	-22.00	20230227	780	40.00	20230102	1775	-38.48	20220712	743	46.97	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
22	20230628	121103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1092	53	2	5.10	22510614765	19953644	79.15	1050	1177	1047	1350	728	1039	1128.15	0.15	0	-56573	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1747	-26.00	4.37	12	12.47	-42.00	250.00	1785	20220627	-38.82	743	20221013	46.97	1400	-22.00	20230227	780	40.00	20230102	1775	-38.48	20220712	743	46.97	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
23	20230628	111059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1110	71	2	6.83	20421050669	18077650	71.71	1050	1177	1047	1350	728	1039	1129.63	0.15	0	96840	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1776	-26.43	4.44	12	11.30	-42.00	250.00	1785	20220627	-37.82	743	20221013	49.39	1400	-20.71	20230227	780	42.31	20230102	1775	-37.46	20220712	743	49.39	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
24	20230628	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1105	66	2	6.35	17627960606	15518876	61.56	1050	1177	1047	1350	728	1039	1135.90	0.15	0	111587	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1768	-26.31	4.42	12	9.70	-42.00	250.00	1785	20220627	-38.10	743	20221013	48.72	1400	-21.07	20230227	780	41.67	20230102	1775	-37.75	20220712	743	48.72	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
25	20230628	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1163	124	2	11.93	8038787464	7088090	28.12	1050	1177	1047	1350	728	1039	1134.13	0.15	0	248359	1177	1108	1035	966	893	1142	1000	160	311	100	620	1	1	160018847	1861	-27.69	4.65	12	4.43	-42.00	250.00	1785	20220627	-34.85	743	20221013	56.53	1400	-16.93	20230227	780	49.10	20230102	1775	-34.48	20220712	743	56.53	20221013	2.75	N	363260	100	160 억		241953	N	N	0	N	00	N
26	20230627	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1039	63	2	6.45	26443456368	25079950	159.98	976	1104	962	1268	684	976	1054.38	0.25	0	-179790	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1663	-24.74	4.16	12	15.67	-42.00	250.00	1785	20220627	-41.79	743	20221013	39.84	1400	-25.79	20230227	780	33.21	20230102	1785	-41.79	20220627	743	39.84	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
27	20230627	151103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1055	79	2	8.09	25866194390	24527666	156.45	976	1104	962	1268	684	976	1054.57	0.25	0	-210946	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1688	-25.12	4.22	12	15.33	-42.00	250.00	1785	20220627	-40.90	743	20221013	41.99	1400	-24.64	20230227	780	35.26	20230102	1785	-40.90	20220627	743	41.99	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
28	20230627	141111	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1051	75	2	7.68	22756770915	21599182	137.77	976	1104	962	1268	684	976	1053.59	0.25	0	-333009	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1682	-25.02	4.20	12	13.50	-42.00	250.00	1785	20220627	-41.12	743	20221013	41.45	1400	-24.93	20230227	780	34.74	20230102	1785	-41.12	20220627	743	41.45	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
29	20230627	121109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1053	77	2	7.89	16240525099	15401697	98.24	976	1104	962	1268	684	976	1054.46	0.25	0	-366107	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1685	-25.07	4.21	12	9.62	-42.00	250.00	1785	20220627	-41.01	743	20221013	41.72	1400	-24.79	20230227	780	35.00	20230102	1785	-41.01	20220627	743	41.72	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
30	20230627	111120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1042	66	2	6.76	5966687401	5853730	37.34	976	1066	962	1268	684	976	1019.30	0.25	0	-77359	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1667	-24.81	4.17	12	3.66	-42.00	250.00	1785	20220627	-41.62	743	20221013	40.24	1400	-25.57	20230227	780	33.59	20230102	1785	-41.62	20220627	743	40.24	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
31	20230627	101046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	982	6	2	0.61	1354000764	1377812	8.79	976	1007	962	1268	684	976	982.72	0.25	0	-135286	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1571	-23.38	3.93	12	0.86	-42.00	250.00	1785	20220627	-44.99	743	20221013	32.17	1400	-29.86	20230227	780	25.90	20230102	1785	-44.99	20220627	743	32.17	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
32	20230627	091052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	988	12	2	1.23	385423334	395273	2.52	976	990	962	1268	684	976	975.08	0.25	0	-31271	1165	1070	1003	908	841	1118	956	160	292	100	580	1	1	160018847	1581	-23.52	3.95	12	0.25	-42.00	250.00	1785	20220627	-44.65	743	20221013	32.97	1400	-29.43	20230227	780	26.67	20230102	1785	-44.65	20220627	743	32.97	20221013	2.58	N	363260	100	160 억		395613	N	N	0	N	00	N
33	20230626	161052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	976	18	2	1.88	15853174827	15502208	207.53	966	1098	936	1245	671	958	1022.94	0.44	0	-266125	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1562	-23.24	3.90	12	9.69	-42.00	250.00	1820	20220623	-46.37	743	20221013	31.36	1400	-30.29	20230227	780	25.13	20230102	1785	-45.32	20220627	743	31.36	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
34	20230626	151058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	973	15	2	1.57	15335708697	14971167	200.42	966	1098	936	1245	671	958	1024.35	0.44	0	-249165	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1557	-23.17	3.89	12	9.36	-42.00	250.00	1820	20220623	-46.54	743	20221013	30.96	1400	-30.50	20230227	780	24.74	20230102	1785	-45.49	20220627	743	30.96	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
35	20230626	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	971	13	2	1.36	1545622554	1605244	21.49	966	993	936	1245	671	958	962.86	0.44	0	-135927	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1554	-23.12	3.88	12	1.00	-42.00	250.00	1820	20220623	-46.65	743	20221013	30.69	1400	-30.64	20230227	780	24.49	20230102	1785	-45.60	20220627	743	30.69	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
36	20230626	121052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	939	-19	5	-1.98	1021242810	1052648	14.09	966	993	936	1245	671	958	970.17	0.44	0	-130341	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1503	-22.36	3.76	12	0.66	-42.00	250.00	1820	20220623	-48.41	743	20221013	26.38	1400	-32.93	20230227	780	20.38	20230102	1785	-47.39	20220627	743	26.38	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
37	20230626	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	955	-3	5	-0.31	910555111	936081	12.53	966	993	950	1245	671	958	972.73	0.44	0	-111549	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1528	-22.74	3.82	12	0.58	-42.00	250.00	1820	20220623	-47.53	743	20221013	28.53	1400	-31.79	20230227	780	22.44	20230102	1785	-46.50	20220627	743	28.53	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
38	20230626	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	964	6	2	0.63	782503626	801916	10.74	966	993	958	1245	671	958	975.79	0.44	0	-93549	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1543	-22.95	3.86	12	0.50	-42.00	250.00	1820	20220623	-47.03	743	20221013	29.74	1400	-31.14	20230227	780	23.59	20230102	1785	-45.99	20220627	743	29.74	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
39	20230626	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	979	21	2	2.19	372500252	378677	5.07	966	993	965	1245	671	958	983.69	0.44	0	36415	1108	1033	970	895	832	1070	932	160	287	100	570	1	1	160018847	1567	-23.31	3.92	12	0.24	-42.00	250.00	1820	20220623	-46.21	743	20221013	31.76	1400	-30.07	20230227	780	25.51	20230102	1785	-45.15	20220627	743	31.76	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
40	20230623	191004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	958	7	2	0.74	7436306890	7469920	154.14	951	1045	907	1236	666	951	995.58	0.44	-187043	-196761	1033	992	936	895	839	1012	915	160	285	100	570	1	1	160018847	1533	-22.81	3.83	12	4.67	-42.00	250.00	1885	20220622	-49.18	743	20221013	28.94	1400	-31.57	20230227	780	22.82	20230102	1820	-47.36	20220623	743	28.94	20221013	2.53	N	363260	100	160 억		706648	N	N	0	N	00	N
41	20230623	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	965	14	2	1.47	7117558797	7139988	147.33	951	1045	907	1236	666	951	996.86	0.56	0	-182281	1033	992	936	895	839	1012	915	160	285	100	570	1	1	160018847	1544	-22.98	3.86	12	4.46	-42.00	250.00	1885	20220622	-48.81	743	20221013	29.88	1400	-31.07	20230227	780	23.72	20230102	1820	-46.98	20220623	743	29.88	20221013	2.53	N	363260	100	160 억		893691	N	N	0	N	00	N
42	20230622	160641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	951	61	2	6.85	4506316840	4821652	1224.61	889	977	880	1157	623	890	934.57	0.50	0	105081	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1522	-22.64	3.80	12	3.01	-42.00	250.00	1920	20220621	-50.47	743	20221013	27.99	1400	-32.07	20230227	780	21.92	20230102	1885	-49.55	20220622	743	27.99	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
43	20230622	150538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	946	56	2	6.29	4064362205	4356391	1106.44	889	977	880	1157	623	890	932.97	0.50	0	-10134	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1514	-22.52	3.78	12	2.72	-42.00	250.00	1920	20220621	-50.73	743	20221013	27.32	1400	-32.43	20230227	780	21.28	20230102	1885	-49.81	20220622	743	27.32	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
44	20230622	140732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	905	15	2	1.69	2760133388	2972375	754.93	889	970	880	1157	623	890	928.60	0.50	0	-143085	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1448	-21.55	3.62	12	1.86	-42.00	250.00	1920	20220621	-52.86	743	20221013	21.80	1400	-35.36	20230227	780	16.03	20230102	1885	-51.99	20220622	743	21.80	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
45	20230622	130920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	952	62	2	6.97	1008355438	1084594	275.47	889	962	880	1157	623	890	929.71	0.50	0	-182205	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1523	-22.67	3.81	12	0.68	-42.00	250.00	1920	20220621	-50.42	743	20221013	28.13	1400	-32.00	20230227	780	22.05	20230102	1885	-49.50	20220622	743	28.13	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
46	20230622	120226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	12	2	1.35	153357716	171411	43.54	889	903	880	1157	623	890	894.68	0.50	0	-2881	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1443	-21.48	3.61	12	0.11	-42.00	250.00	1920	20220621	-53.02	743	20221013	21.40	1400	-35.57	20230227	780	15.64	20230102	1885	-52.15	20220622	743	21.40	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
47	20230622	110127	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	899	9	2	1.01	136915069	153131	38.89	889	902	880	1157	623	890	894.10	0.50	0	-5411	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1439	-21.40	3.60	12	0.10	-42.00	250.00	1920	20220621	-53.18	743	20221013	21.00	1400	-35.79	20230227	780	15.26	20230102	1885	-52.31	20220622	743	21.00	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
48	20230622	100304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	899	9	2	1.01	79616267	89356	22.69	889	900	880	1157	623	890	891.00	0.50	0	-6263	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1439	-21.40	3.60	12	0.06	-42.00	250.00	1920	20220621	-53.18	743	20221013	21.00	1400	-35.79	20230227	780	15.26	20230102	1885	-52.31	20220622	743	21.00	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
49	20230622	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-4	5	-0.45	5013269	5671	1.44	889	889	881	1157	623	890	884.02	0.50	0	-2334	916	902	891	877	866	902	877	160	267	100	530	1	1	160018847	1418	-21.10	3.54	12	0.00	-42.00	250.00	1920	20220621	-53.85	743	20221013	19.25	1400	-36.71	20230227	780	13.59	20230102	1885	-53.00	20220622	743	19.25	20221013	2.56	N	363260	100	160 억		794108	N	N	0	N	00	N
50	20230621	160749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	-5	5	-0.56	348773973	392067	87.68	890	905	880	1163	627	895	889.58	0.54	0	-63858	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1424	-21.19	3.56	12	0.25	-42.00	250.00	2105	20220620	-57.72	743	20221013	19.78	1400	-36.43	20230227	780	14.10	20230102	1920	-53.65	20220621	743	19.78	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
51	20230621	150212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	-8	5	-0.89	329118692	369925	82.73	890	905	880	1163	627	895	889.69	0.54	0	-57541	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1419	-21.12	3.55	12	0.23	-42.00	250.00	2105	20220620	-57.86	743	20221013	19.38	1400	-36.64	20230227	780	13.72	20230102	1920	-53.80	20220621	743	19.38	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
52	20230621	140806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	-5	5	-0.56	300814807	338078	75.61	890	905	880	1163	627	895	889.78	0.54	0	-49839	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1424	-21.19	3.56	12	0.21	-42.00	250.00	2105	20220620	-57.72	743	20221013	19.78	1400	-36.43	20230227	780	14.10	20230102	1920	-53.65	20220621	743	19.78	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
53	20230621	130439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	0	3	0.00	266562030	299917	67.07	890	905	880	1163	627	895	888.79	0.54	0	-47470	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1432	-21.31	3.58	12	0.19	-42.00	250.00	2105	20220620	-57.48	743	20221013	20.46	1400	-36.07	20230227	780	14.74	20230102	1920	-53.39	20220621	743	20.46	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
54	20230621	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	903	8	2	0.89	222337073	250709	56.07	890	905	880	1163	627	895	886.83	0.54	0	-34328	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1445	-21.50	3.61	12	0.16	-42.00	250.00	2105	20220620	-57.10	743	20221013	21.53	1400	-35.50	20230227	780	15.77	20230102	1920	-52.97	20220621	743	21.53	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
55	20230621	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	889	-6	5	-0.67	168787711	190943	42.70	890	890	880	1163	627	895	883.97	0.54	0	-29484	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1423	-21.17	3.56	12	0.12	-42.00	250.00	2105	20220620	-57.77	743	20221013	19.65	1400	-36.50	20230227	780	13.97	20230102	1920	-53.70	20220621	743	19.65	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
56	20230621	100251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	-8	5	-0.89	108708559	122959	27.50	890	890	880	1163	627	895	884.10	0.54	0	-22585	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1419	-21.12	3.55	12	0.08	-42.00	250.00	2105	20220620	-57.86	743	20221013	19.38	1400	-36.64	20230227	780	13.72	20230102	1920	-53.80	20220621	743	19.38	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
57	20230621	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-9	5	-1.01	17175792	19435	4.35	890	890	880	1163	627	895	883.76	0.54	0	-13238	917	905	890	878	863	912	885	160	268	100	530	1	1	160018847	1418	-21.10	3.54	12	0.01	-42.00	250.00	2105	20220620	-57.91	743	20221013	19.25	1400	-36.71	20230227	780	13.59	20230102	1920	-53.85	20220621	743	19.25	20221013	2.52	N	363260	100	160 억		856873	N	N	0	N	00	N
58	20230620	160534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	9	2	1.02	397468991	446762	59.30	875	902	875	1151	621	886	889.62	0.51	0	32167	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1432	-21.31	3.58	12	0.28	-42.00	250.00	2105	20220620	-57.48	743	20221013	20.46	1400	-36.07	20230227	780	14.74	20230102	2105	-57.48	20220620	743	20.46	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
59	20230620	150917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	1	2	0.11	374182087	420697	55.84	875	902	875	1151	621	886	889.43	0.51	0	32970	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1419	-21.12	3.55	12	0.26	-42.00	250.00	2105	20220620	-57.86	743	20221013	19.38	1400	-36.64	20230227	780	13.72	20230102	2105	-57.86	20220620	743	19.38	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
60	20230620	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	0	3	0.00	346473315	389456	51.69	875	902	875	1151	621	886	889.63	0.51	0	38527	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1418	-21.10	3.54	12	0.24	-42.00	250.00	2105	20220620	-57.91	743	20221013	19.25	1400	-36.71	20230227	780	13.59	20230102	2105	-57.91	20220620	743	19.25	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
61	20230620	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	893	7	2	0.79	289754383	325469	43.20	875	902	875	1151	621	886	890.27	0.51	0	42489	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1429	-21.26	3.57	12	0.20	-42.00	250.00	2105	20220620	-57.58	743	20221013	20.19	1400	-36.21	20230227	780	14.49	20230102	2105	-57.58	20220620	743	20.19	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
62	20230620	120404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	884	-2	5	-0.23	263675669	296042	39.29	875	902	875	1151	621	886	890.67	0.51	0	43594	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1415	-21.05	3.54	12	0.19	-42.00	250.00	2105	20220620	-58.00	743	20221013	18.98	1400	-36.86	20230227	780	13.33	20230102	2105	-58.00	20220620	743	18.98	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
63	20230620	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	1	2	0.11	242060137	271590	36.05	875	902	875	1151	621	886	891.27	0.51	0	45904	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1419	-21.12	3.55	12	0.17	-42.00	250.00	2105	20220620	-57.86	743	20221013	19.38	1400	-36.64	20230227	780	13.72	20230102	2105	-57.86	20220620	743	19.38	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
64	20230620	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	11	2	1.24	183359151	205612	27.29	875	902	875	1151	621	886	891.77	0.51	0	52652	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1435	-21.36	3.59	12	0.13	-42.00	250.00	2105	20220620	-57.39	743	20221013	20.73	1400	-35.93	20230227	780	15.00	20230102	2105	-57.39	20220620	743	20.73	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
65	20230620	090953	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	885	-1	5	-0.11	23523963	26797	3.56	875	890	875	1151	621	886	877.86	0.51	0	598	921	903	887	869	853	895	861	160	265	100	530	1	1	160018847	1416	-21.07	3.54	12	0.02	-42.00	250.00	2105	20220620	-57.96	743	20221013	19.11	1400	-36.79	20230227	780	13.46	20230102	2105	-57.96	20220620	743	19.11	20221013	2.52	N	363260	100	160 억		823828	N	N	0	N	00	N
66	20230619	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-10	5	-1.12	661711185	747285	62.50	896	905	871	1164	628	896	885.47	0.45	0	104249	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1418	-21.10	3.54	12	0.47	-42.00	250.00	2105	20220620	-57.91	743	20221013	19.25	1400	-36.71	20230227	780	13.59	20230102	2105	-57.91	20220620	743	19.25	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
67	20230619	150700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	887	-9	5	-1.00	625856269	706819	59.12	896	905	871	1164	628	896	885.44	0.45	0	107395	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1419	-21.12	3.55	12	0.44	-42.00	250.00	2105	20220620	-57.86	743	20221013	19.38	1400	-36.64	20230227	780	13.72	20230102	2105	-57.86	20220620	743	19.38	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
68	20230619	140234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	-6	5	-0.67	555671821	627781	52.51	896	905	871	1164	628	896	885.12	0.45	0	90525	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1424	-21.19	3.56	12	0.39	-42.00	250.00	2105	20220620	-57.72	743	20221013	19.78	1400	-36.43	20230227	780	14.10	20230102	2105	-57.72	20220620	743	19.78	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
69	20230619	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	-5	5	-0.56	506997020	572948	47.92	896	905	871	1164	628	896	884.87	0.45	0	93689	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1426	-21.21	3.56	12	0.36	-42.00	250.00	2105	20220620	-57.67	743	20221013	19.92	1400	-36.36	20230227	780	14.23	20230102	2105	-57.67	20220620	743	19.92	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
70	20230619	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	886	-10	5	-1.12	490919469	554853	46.41	896	905	871	1164	628	896	884.76	0.45	0	99583	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1418	-21.10	3.54	12	0.35	-42.00	250.00	2105	20220620	-57.91	743	20221013	19.25	1400	-36.71	20230227	780	13.59	20230102	2105	-57.91	20220620	743	19.25	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
71	20230619	110639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	882	-14	5	-1.56	266569043	299206	25.02	896	905	882	1164	628	896	890.91	0.45	0	30512	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1411	-21.00	3.53	12	0.19	-42.00	250.00	2105	20220620	-58.10	743	20221013	18.71	1400	-37.00	20230227	780	13.08	20230102	2105	-58.10	20220620	743	18.71	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
72	20230619	100122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	1	2	0.11	113345653	127220	10.64	896	905	882	1164	628	896	890.91	0.45	0	-3757	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1435	-21.36	3.59	12	0.08	-42.00	250.00	2105	20220620	-57.39	743	20221013	20.73	1400	-35.93	20230227	780	15.00	20230102	2105	-57.39	20220620	743	20.73	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
73	20230619	090544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	896	0	3	0.00	39389767	44185	3.70	896	897	888	1164	628	896	891.38	0.45	0	8824	936	916	899	879	862	907	870	160	268	100	530	1	1	160018847	1434	-21.33	3.58	12	0.03	-42.00	250.00	2105	20220620	-57.43	743	20221013	20.59	1400	-36.00	20230227	780	14.87	20230102	2105	-57.43	20220620	743	20.59	20221013	2.50	N	363260	100	160 억		716854	N	N	0	N	00	N
74	20230616	160103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	896	-19	5	-2.08	1070177405	1190604	11.97	915	919	882	1189	641	915	898.88	0.45	0	-15780	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1434	-21.33	3.58	12	0.74	-42.00	250.00	2105	20220620	-57.43	743	20221013	20.59	1400	-36.00	20230227	780	14.87	20230102	2105	-57.43	20220620	743	20.59	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
75	20230616	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	907	-8	5	-0.87	983775179	1094504	11.00	915	919	882	1189	641	915	898.83	0.45	0	-15606	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1451	-21.60	3.63	12	0.68	-42.00	250.00	2105	20220620	-56.91	743	20221013	22.07	1400	-35.21	20230227	780	16.28	20230102	2105	-56.91	20220620	743	22.07	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
76	20230616	140650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	897	-18	5	-1.97	905823813	1008244	10.13	915	919	882	1189	641	915	898.42	0.45	0	-16204	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1435	-21.36	3.59	12	0.63	-42.00	250.00	2105	20220620	-57.39	743	20221013	20.73	1400	-35.93	20230227	780	15.00	20230102	2105	-57.39	20220620	743	20.73	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
77	20230616	130932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	901	-14	5	-1.53	870375853	968809	9.74	915	919	882	1189	641	915	898.40	0.45	0	-8614	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1442	-21.45	3.60	12	0.61	-42.00	250.00	2105	20220620	-57.20	743	20221013	21.27	1400	-35.64	20230227	780	15.51	20230102	2105	-57.20	20220620	743	21.27	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
78	20230616	120847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	895	-20	5	-2.19	842662967	937911	9.43	915	919	882	1189	641	915	898.45	0.45	0	-5131	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1432	-21.31	3.58	12	0.59	-42.00	250.00	2105	20220620	-57.48	743	20221013	20.46	1400	-36.07	20230227	780	14.74	20230102	2105	-57.48	20220620	743	20.46	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
79	20230616	110810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	904	-11	5	-1.20	773026343	860400	8.65	915	919	882	1189	641	915	898.45	0.45	0	-18138	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1447	-21.52	3.62	12	0.54	-42.00	250.00	2105	20220620	-57.05	743	20221013	21.67	1400	-35.43	20230227	780	15.90	20230102	2105	-57.05	20220620	743	21.67	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
80	20230616	100720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	891	-24	5	-2.62	643707084	716673	7.20	915	919	882	1189	641	915	898.19	0.45	0	-2442	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1426	-21.21	3.56	12	0.45	-42.00	250.00	2105	20220620	-57.67	743	20221013	19.92	1400	-36.36	20230227	780	14.23	20230102	2105	-57.67	20220620	743	19.92	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
81	20230616	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	913	-2	5	-0.22	130362959	142683	1.43	915	919	906	1189	641	915	913.65	0.45	0	-14399	1055	984	919	848	783	1020	884	160	274	100	540	1	1	160018847	1461	-21.74	3.65	12	0.09	-42.00	250.00	2105	20220620	-56.63	743	20221013	22.88	1400	-34.79	20230227	780	17.05	20230102	2105	-56.63	20220620	743	22.88	20221013	2.50	N	363260	100	160 억		724696	N	N	0	N	00	N
82	20230615	150623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	909	56	2	6.57	8971138861	9621113	2322.54	860	990	854	1108	598	853	932.44	0.27	0	293540	903	877	862	836	821	870	829	160	255	100	510	1	1	160018847	1455	-21.64	3.64	12	6.01	-42.00	250.00	2105	20220620	-56.82	743	20221013	22.34	1400	-35.07	20230227	780	16.54	20230102	2105	-56.82	20220620	743	22.34	20221013	2.52	N	363260	100	160 억		429629	N	N	0	N	00	N
83	20230615	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	920	67	2	7.85	7949384117	8507413	2053.69	860	990	854	1108	598	853	934.41	0.27	0	-14973	903	877	862	836	821	870	829	160	255	100	510	1	1	160018847	1472	-21.90	3.68	12	5.32	-42.00	250.00	2105	20220620	-56.29	743	20221013	23.82	1400	-34.29	20230227	780	17.95	20230102	2105	-56.29	20220620	743	23.82	20221013	2.52	N	363260	100	160 억		429629	N	N	0	N	00	N
84	20230615	131050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	918	65	2	7.62	2232491749	2464413	594.91	860	934	854	1108	598	853	905.89	0.27	0	96100	903	877	862	836	821	870	829	160	255	100	510	1	1	160018847	1469	-21.86	3.67	12	1.54	-42.00	250.00	2105	20220620	-56.39	743	20221013	23.55	1400	-34.43	20230227	780	17.69	20230102	2105	-56.39	20220620	743	23.55	20221013	2.52	N	363260	100	160 억		429629	N	N	0	N	00	N
85	20230615	120854	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	902	49	2	5.74	2015920502	2227396	537.69	860	934	854	1108	598	853	905.06	0.27	0	12608	903	877	862	836	821	870	829	160	255	100	510	1	1	160018847	1443	-21.48	3.61	12	1.39	-42.00	250.00	2105	20220620	-57.15	743	20221013	21.40	1400	-35.57	20230227	780	15.64	20230102	2105	-57.15	20220620	743	21.40	20221013	2.52	N	363260	100	160 억		429629	N	N	0	N	00	N
86	20230615	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	890	37	2	4.34	1714359854	1893179	457.01	860	934	854	1108	598	853	905.55	0.27	0	-56515	903	877	862	836	821	870	829	160	255	100	510	1	1	160018847	1424	-21.19	3.56	12	1.18	-42.00	250.00	2105	20220620	-57.72	743	20221013	19.78	1400	-36.43	20230227	780	14.10	20230102	2105	-57.72	20220620	743	19.78	20221013	2.52	N	363260	100	160 억		429629	N	N	0	N	00	N
87	20230611	184642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	852	-15	5	-1.73	219372354	254170	138.57	866	877	842	1127	607	867	863.48	0.28	-30968	-28872	884	875	868	859	852	872	856	160	260	100	520	1	1	160018847	1363	-20.29	3.41	12	0.16	-42.00	250.00	2680	20220608	-68.21	743	20221013	14.67	1400	-39.14	20230227	780	9.23	20230102	2530	-66.32	20220610	743	14.67	20221013	2.56	N	363260	100	160 억		446128	N	N	0	N	00	N