KissMeData/291230/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	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	0	3	0.00	1293469025	286248	40.16	4535	4600	4475	5940	3205	4575	4518.57	0.28	0	7016	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	2000	-305.00	6.25	12	0.65	-15.00	732.00	10050	20230210	-54.48	4285	20221013	6.77	10050	-54.48	20230210	4410	3.74	20230626	10050	-54.48	20230210	4285	6.77	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
3	20230630	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-50	5	-1.09	1160208245	257036	36.06	4535	4600	4475	5940	3205	4575	4513.80	0.28	0	11273	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1979	-301.67	6.18	12	0.59	-15.00	732.00	10050	20230210	-54.98	4285	20221013	5.60	10050	-54.98	20230210	4410	2.61	20230626	10050	-54.98	20230210	4285	5.60	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
4	20230630	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-55	5	-1.20	992333740	219874	30.85	4535	4600	4475	5940	3205	4575	4513.19	0.28	0	9188	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1976	-301.33	6.17	12	0.50	-15.00	732.00	10050	20230210	-55.02	4285	20221013	5.48	10050	-55.02	20230210	4410	2.49	20230626	10050	-55.02	20230210	4285	5.48	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
5	20230630	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-65	5	-1.42	874885310	193824	27.19	4535	4600	4475	5940	3205	4575	4513.81	0.28	0	10278	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1972	-300.67	6.16	12	0.44	-15.00	732.00	10050	20230210	-55.12	4285	20221013	5.25	10050	-55.12	20230210	4410	2.27	20230626	10050	-55.12	20230210	4285	5.25	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
6	20230630	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	-70	5	-1.53	771122010	170800	23.96	4535	4600	4475	5940	3205	4575	4514.77	0.28	0	10728	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1970	-300.33	6.15	12	0.39	-15.00	732.00	10050	20230210	-55.17	4285	20221013	5.13	10050	-55.17	20230210	4410	2.15	20230626	10050	-55.17	20230210	4285	5.13	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
7	20230630	111004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4530	-45	5	-0.98	652159340	144460	20.27	4535	4600	4475	5940	3205	4575	4514.46	0.28	0	13767	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1981	-302.00	6.19	12	0.33	-15.00	732.00	10050	20230210	-54.93	4285	20221013	5.72	10050	-54.93	20230210	4410	2.72	20230626	10050	-54.93	20230210	4285	5.72	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
8	20230630	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-75	5	-1.64	449427705	99632	13.98	4535	4600	4475	5940	3205	4575	4510.88	0.28	0	7410	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1968	-300.00	6.15	12	0.23	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
9	20230630	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-55	5	-1.20	105747515	23319	3.27	4535	4600	4510	5940	3205	4575	4534.82	0.28	0	-1387	4891	4732	4651	4492	4411	4692	4452	44	1367	100	2830	5	1	43725551	1976	-301.33	6.17	12	0.05	-15.00	732.00	10050	20230210	-55.02	4285	20221013	5.48	10050	-55.02	20230210	4410	2.49	20230626	10050	-55.02	20230210	4285	5.48	20221013	6.73	N	291230	100	43 억		120879	N	N	0	N	00	N
10	20230629	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-160	5	-3.38	3308872940	705562	11.13	4745	4810	4570	6150	3315	4735	4689.93	0.34	0	-27700	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2000	-305.00	6.25	12	1.61	-15.00	732.00	10050	20230210	-54.48	4285	20221013	6.77	10050	-54.48	20230210	4410	3.74	20230626	10050	-54.48	20230210	4285	6.77	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
11	20230629	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	-160	5	-3.38	3115186050	663233	10.47	4745	4810	4570	6150	3315	4735	4696.97	0.34	0	-29644	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2000	-305.00	6.25	12	1.52	-15.00	732.00	10050	20230210	-54.48	4285	20221013	6.77	10050	-54.48	20230210	4410	3.74	20230626	10050	-54.48	20230210	4285	6.77	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
12	20230629	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-85	5	-1.80	2737902335	581466	9.18	4745	4810	4650	6150	3315	4735	4708.62	0.34	0	-31123	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2033	-310.00	6.35	12	1.33	-15.00	732.00	10050	20230210	-53.73	4285	20221013	8.52	10050	-53.73	20230210	4410	5.44	20230626	10050	-53.73	20230210	4285	8.52	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
13	20230629	131000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-55	5	-1.16	2501915530	530870	8.38	4745	4810	4660	6150	3315	4735	4712.86	0.34	0	-30523	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2046	-312.00	6.39	12	1.21	-15.00	732.00	10050	20230210	-53.43	4285	20221013	9.22	10050	-53.43	20230210	4410	6.12	20230626	10050	-53.43	20230210	4285	9.22	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
14	20230629	121004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-70	5	-1.48	2352576185	498912	7.87	4745	4810	4660	6150	3315	4735	4715.41	0.34	0	-26082	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2040	-311.00	6.37	12	1.14	-15.00	732.00	10050	20230210	-53.58	4285	20221013	8.87	10050	-53.58	20230210	4410	5.78	20230626	10050	-53.58	20230210	4285	8.87	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
15	20230629	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-50	5	-1.06	2038507745	431711	6.81	4745	4810	4670	6150	3315	4735	4721.93	0.34	0	-11420	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2049	-312.33	6.40	12	0.99	-15.00	732.00	10050	20230210	-53.38	4285	20221013	9.33	10050	-53.38	20230210	4410	6.24	20230626	10050	-53.38	20230210	4285	9.33	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
16	20230629	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-50	5	-1.06	1717752760	363297	5.73	4745	4810	4670	6150	3315	4735	4728.23	0.34	0	-919	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2049	-312.33	6.40	12	0.83	-15.00	732.00	10050	20230210	-53.38	4285	20221013	9.33	10050	-53.38	20230210	4410	6.24	20230626	10050	-53.38	20230210	4285	9.33	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
17	20230629	090909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4705	-30	5	-0.63	588301805	124440	1.96	4745	4770	4685	6150	3315	4735	4727.59	0.34	0	4276	5595	5165	4810	4380	4025	5380	4595	44	1417	100	2930	5	1	43725551	2057	-313.67	6.43	12	0.28	-15.00	732.00	10050	20230210	-53.18	4285	20221013	9.80	10050	-53.18	20230210	4410	6.69	20230626	10050	-53.18	20230210	4285	9.80	20221013	6.67	N	291230	100	43 억		147980	N	N	0	N	00	N
18	20230628	160952	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	210	2	4.64	30990142975	6257580	2929.67	4605	5240	4455	5880	3170	4525	4952.50	0.26	0	34720	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	2070	-315.67	6.47	12	14.31	-15.00	732.00	10050	20230210	-52.89	4285	20221013	10.50	10050	-52.89	20230210	4410	7.37	20230626	10050	-52.89	20230210	4285	10.50	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
19	20230628	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	160	2	3.54	30424385015	6137965	2873.67	4605	5240	4455	5880	3170	4525	4956.75	0.26	0	33850	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	2049	-312.33	6.40	12	14.04	-15.00	732.00	10050	20230210	-53.38	4285	20221013	9.33	10050	-53.38	20230210	4410	6.24	20230626	10050	-53.38	20230210	4285	9.33	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
20	20230628	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	460	2	10.17	12648624620	2578312	1207.11	4605	5070	4455	5880	3170	4525	4905.78	0.26	0	18789	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	2180	-332.33	6.81	12	5.90	-15.00	732.00	10050	20230210	-50.40	4285	20221013	16.34	10050	-50.40	20230210	4410	13.04	20230626	10050	-50.40	20230210	4285	16.34	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
21	20230628	130958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-55	5	-1.22	523115050	115829	54.23	4605	4610	4470	5880	3170	4525	4516.27	0.26	0	-7690	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	1955	-298.00	6.11	12	0.26	-15.00	732.00	10050	20230210	-55.52	4285	20221013	4.32	10050	-55.52	20230210	4410	1.36	20230626	10050	-55.52	20230210	4285	4.32	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
22	20230628	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-35	5	-0.77	459752625	101688	47.61	4605	4610	4470	5880	3170	4525	4521.21	0.26	0	-7849	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	1963	-299.33	6.13	12	0.23	-15.00	732.00	10050	20230210	-55.32	4285	20221013	4.78	10050	-55.32	20230210	4410	1.81	20230626	10050	-55.32	20230210	4285	4.78	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
23	20230628	111005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4485	-40	5	-0.88	361793235	79831	37.38	4605	4610	4485	5880	3170	4525	4531.99	0.26	0	-7240	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	1961	-299.00	6.13	12	0.18	-15.00	732.00	10050	20230210	-55.37	4285	20221013	4.67	10050	-55.37	20230210	4410	1.70	20230626	10050	-55.37	20230210	4285	4.67	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
24	20230628	101005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-25	5	-0.55	257051715	56539	26.47	4605	4610	4500	5880	3170	4525	4546.45	0.26	0	-6279	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	1968	-300.00	6.15	12	0.13	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
25	20230628	091000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	40	2	0.88	98798285	21561	10.09	4605	4610	4560	5880	3170	4525	4582.27	0.26	0	-4030	4598	4561	4513	4476	4428	4537	4452	44	1355	100	2800	5	1	43725551	1996	-304.33	6.24	12	0.05	-15.00	732.00	10050	20230210	-54.58	4285	20221013	6.53	10050	-54.58	20230210	4410	3.51	20230626	10050	-54.58	20230210	4285	6.53	20221013	6.78	N	291230	100	43 억		113033	N	N	0	N	00	N
26	20230627	161000	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-50	5	-1.09	947019485	210346	64.71	4550	4550	4465	5940	3205	4575	4502.18	0.35	0	-40255	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1979	-301.67	6.18	12	0.48	-15.00	732.00	10050	20230210	-54.98	4285	20221013	5.60	10050	-54.98	20230210	4410	2.61	20230626	10050	-54.98	20230210	4285	5.60	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
27	20230627	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-75	5	-1.64	857080675	190409	58.58	4550	4550	4465	5940	3205	4575	4501.26	0.35	0	-32525	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1968	-300.00	6.15	12	0.44	-15.00	732.00	10050	20230210	-55.22	4285	20221013	5.02	10050	-55.22	20230210	4410	2.04	20230626	10050	-55.22	20230210	4285	5.02	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
28	20230627	141018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4515	-60	5	-1.31	696989340	154879	47.65	4550	4550	4465	5940	3205	4575	4500.22	0.35	0	-25378	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1974	-301.00	6.17	12	0.35	-15.00	732.00	10050	20230210	-55.07	4285	20221013	5.37	10050	-55.07	20230210	4410	2.38	20230626	10050	-55.07	20230210	4285	5.37	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
29	20230627	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4525	-50	5	-1.09	630226695	140116	43.10	4550	4550	4465	5940	3205	4575	4497.89	0.35	0	-24500	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1979	-301.67	6.18	12	0.32	-15.00	732.00	10050	20230210	-54.98	4285	20221013	5.60	10050	-54.98	20230210	4410	2.61	20230626	10050	-54.98	20230210	4285	5.60	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
30	20230627	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	-55	5	-1.20	576035640	128141	39.42	4550	4550	4465	5940	3205	4575	4495.33	0.35	0	-22375	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1976	-301.33	6.17	12	0.29	-15.00	732.00	10050	20230210	-55.02	4285	20221013	5.48	10050	-55.02	20230210	4410	2.49	20230626	10050	-55.02	20230210	4285	5.48	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
31	20230627	111025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4510	-65	5	-1.42	479901815	106919	32.89	4550	4550	4465	5940	3205	4575	4488.46	0.35	0	-13138	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1972	-300.67	6.16	12	0.24	-15.00	732.00	10050	20230210	-55.12	4285	20221013	5.25	10050	-55.12	20230210	4410	2.27	20230626	10050	-55.12	20230210	4285	5.25	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
32	20230627	100954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-105	5	-2.30	367904320	81979	25.22	4550	4550	4465	5940	3205	4575	4487.79	0.35	0	-15983	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1955	-298.00	6.11	12	0.19	-15.00	732.00	10050	20230210	-55.52	4285	20221013	4.32	10050	-55.52	20230210	4410	1.36	20230626	10050	-55.52	20230210	4285	4.32	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
33	20230627	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-85	5	-1.86	129295600	28684	8.82	4550	4550	4480	5940	3205	4575	4507.58	0.35	0	-12688	4725	4650	4530	4455	4335	4687	4492	44	1367	100	2830	5	1	43725551	1963	-299.33	6.13	12	0.07	-15.00	732.00	10050	20230210	-55.32	4285	20221013	4.78	10050	-55.32	20230210	4410	1.81	20230626	10050	-55.32	20230210	4285	4.78	20221013	6.93	N	291230	100	43 억		153266	N	N	0	N	00	N
34	20230626	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4575	85	2	1.89	1433284345	316179	56.19	4475	4605	4410	5830	3145	4490	4533.09	0.23	0	53082	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	2000	-305.00	6.25	12	0.72	-15.00	732.00	10050	20230210	-54.48	4285	20221013	6.77	10050	-54.48	20230210	4410	3.74	20230626	10050	-54.48	20230210	4285	6.77	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
35	20230626	151005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4565	75	2	1.67	1348893010	297731	52.91	4475	4605	4410	5830	3145	4490	4530.58	0.23	0	50696	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	1996	-304.33	6.24	12	0.68	-15.00	732.00	10050	20230210	-54.58	4285	20221013	6.53	10050	-54.58	20230210	4410	3.51	20230626	10050	-54.58	20230210	4285	6.53	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
36	20230626	141003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4580	90	2	2.00	1121884945	247970	44.07	4475	4605	4410	5830	3145	4490	4524.28	0.23	0	36858	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	2003	-305.33	6.26	12	0.57	-15.00	732.00	10050	20230210	-54.43	4285	20221013	6.88	10050	-54.43	20230210	4410	3.85	20230626	10050	-54.43	20230210	4285	6.88	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
37	20230626	130956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4570	80	2	1.78	963504140	213326	37.91	4475	4605	4410	5830	3145	4490	4516.58	0.23	0	40141	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	1998	-304.67	6.24	12	0.49	-15.00	732.00	10050	20230210	-54.53	4285	20221013	6.65	10050	-54.53	20230210	4410	3.63	20230626	10050	-54.53	20230210	4285	6.65	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
38	20230626	120959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4550	60	2	1.34	686095330	152441	27.09	4475	4555	4410	5830	3145	4490	4500.73	0.23	0	21106	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	1990	-303.33	6.22	12	0.35	-15.00	732.00	10050	20230210	-54.73	4285	20221013	6.18	10050	-54.73	20230210	4410	3.17	20230626	10050	-54.73	20230210	4285	6.18	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
39	20230626	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4505	15	2	0.33	600272230	133549	23.73	4475	4545	4410	5830	3145	4490	4494.77	0.23	0	23028	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	1970	-300.33	6.15	12	0.31	-15.00	732.00	10050	20230210	-55.17	4285	20221013	5.13	10050	-55.17	20230210	4410	2.15	20230626	10050	-55.17	20230210	4285	5.13	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
40	20230626	100957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4520	30	2	0.67	406113860	90496	16.08	4475	4545	4410	5830	3145	4490	4487.64	0.23	0	7514	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	1976	-301.33	6.17	12	0.21	-15.00	732.00	10050	20230210	-55.02	4285	20221013	5.48	10050	-55.02	20230210	4410	2.49	20230626	10050	-55.02	20230210	4285	5.48	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
41	20230626	091002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-65	5	-1.45	146310405	32732	5.82	4475	4510	4425	5830	3145	4490	4469.95	0.23	0	-3760	4773	4631	4548	4406	4323	4590	4365	44	1342	100	2780	5	1	43725551	1935	-295.00	6.05	12	0.07	-15.00	732.00	10050	20230210	-55.97	4285	20221013	3.27	10050	-55.97	20230210	4425	0.00	20230626	10050	-55.97	20230210	4285	3.27	20221013	7.08	N	291230	100	43 억		99749	N	N	0	N	00	N
42	20230623	183616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4490	-160	5	-3.44	2542960035	562703	154.30	4650	4690	4465	6040	3255	4650	4519.48	0.23	5607	5608	4883	4766	4698	4581	4513	4732	4547	44	1392	100	2880	5	1	43725551	1963	-299.33	6.13	12	1.29	-15.00	732.00	10050	20230210	-55.32	4285	20221013	4.78	10050	-55.32	20230210	4465	0.56	20230623	10050	-55.32	20230210	4285	4.78	20221013	7.13	N	291230	100	43 억		99749	N	N	0	N	00	N
43	20230623	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	-180	5	-3.87	2114653180	467329	128.15	4650	4690	4465	6040	3255	4650	4524.98	0.22	0	-90	4883	4766	4698	4581	4513	4732	4547	44	1392	100	2880	5	1	43725551	1955	-298.00	6.11	12	1.07	-15.00	732.00	10050	20230210	-55.52	4285	20221013	4.32	10050	-55.52	20230210	4465	0.11	20230623	10050	-55.52	20230210	4285	4.32	20221013	7.13	N	291230	100	43 억		94142	N	N	0	N	00	N
44	20230622	160548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4650	-110	5	-2.31	1697338545	359991	90.87	4710	4815	4630	6180	3335	4760	4715.58	0.19	0	12797	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2033	-310.00	6.35	12	0.82	-15.00	732.00	10050	20230210	-53.73	4285	20221013	8.52	10050	-53.73	20230210	4630	0.43	20230622	10050	-53.73	20230210	4285	8.52	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
45	20230622	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4670	-90	5	-1.89	1404357760	297036	74.98	4710	4815	4645	6180	3335	4760	4727.90	0.19	0	11967	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2042	-311.33	6.38	12	0.68	-15.00	732.00	10050	20230210	-53.53	4285	20221013	8.98	10050	-53.53	20230210	4645	0.54	20230622	10050	-53.53	20230210	4285	8.98	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
46	20230622	140209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-25	5	-0.53	1129372560	238491	60.20	4710	4815	4645	6180	3335	4760	4735.49	0.19	0	11166	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2070	-315.67	6.47	12	0.55	-15.00	732.00	10050	20230210	-52.89	4285	20221013	10.50	10050	-52.89	20230210	4645	1.94	20230622	10050	-52.89	20230210	4285	10.50	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
47	20230622	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	-25	5	-0.53	1038109085	219197	55.33	4710	4815	4645	6180	3335	4760	4735.96	0.19	0	12134	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2070	-315.67	6.47	12	0.50	-15.00	732.00	10050	20230210	-52.89	4285	20221013	10.50	10050	-52.89	20230210	4645	1.94	20230622	10050	-52.89	20230210	4285	10.50	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
48	20230622	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-40	5	-0.84	941517335	198778	50.17	4710	4815	4645	6180	3335	4760	4736.53	0.19	0	14751	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2064	-314.67	6.45	12	0.45	-15.00	732.00	10050	20230210	-53.03	4285	20221013	10.15	10050	-53.03	20230210	4645	1.61	20230622	10050	-53.03	20230210	4285	10.15	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
49	20230622	110814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	0	3	0.00	769583930	162500	41.02	4710	4815	4645	6180	3335	4760	4735.90	0.19	0	16189	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2081	-317.33	6.50	12	0.37	-15.00	732.00	10050	20230210	-52.64	4285	20221013	11.09	10050	-52.64	20230210	4645	2.48	20230622	10050	-52.64	20230210	4285	11.09	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
50	20230622	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	0	3	0.00	679260410	143538	36.23	4710	4815	4645	6180	3335	4760	4732.27	0.19	0	16641	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2081	-317.33	6.50	12	0.33	-15.00	732.00	10050	20230210	-52.64	4285	20221013	11.09	10050	-52.64	20230210	4645	2.48	20230622	10050	-52.64	20230210	4285	11.09	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
51	20230622	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	-10	5	-0.21	249024305	53210	13.43	4710	4760	4645	6180	3335	4760	4680.02	0.19	0	18703	4940	4850	4800	4710	4660	4825	4685	44	1422	100	2950	5	1	43725551	2077	-316.67	6.49	12	0.12	-15.00	732.00	10050	20230210	-52.74	4285	20221013	10.85	10050	-52.74	20230210	4645	2.26	20230622	10050	-52.74	20230210	4285	10.85	20221013	7.20	N	291230	100	43 억		81244	N	N	0	N	00	N
52	20230621	160106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-115	5	-2.36	1872899560	390772	121.89	4855	4890	4750	6330	3415	4875	4793.16	0.19	0	-3223	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2081	-317.33	6.50	12	0.89	-15.00	732.00	10050	20230210	-52.64	4285	20221013	11.09	10050	-52.64	20230210	4750	0.21	20230621	10050	-52.64	20230210	4285	11.09	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
53	20230621	150313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-115	5	-2.36	1712764625	357099	111.39	4855	4890	4750	6330	3415	4875	4796.33	0.19	0	-3350	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2081	-317.33	6.50	12	0.82	-15.00	732.00	10050	20230210	-52.64	4285	20221013	11.09	10050	-52.64	20230210	4750	0.21	20230621	10050	-52.64	20230210	4285	11.09	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
54	20230621	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-115	5	-2.36	1497810150	311909	97.29	4855	4890	4750	6330	3415	4875	4802.07	0.19	0	-3855	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2081	-317.33	6.50	12	0.71	-15.00	732.00	10050	20230210	-52.64	4285	20221013	11.09	10050	-52.64	20230210	4750	0.21	20230621	10050	-52.64	20230210	4285	11.09	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
55	20230621	130721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-110	5	-2.26	1270079825	264062	82.37	4855	4890	4755	6330	3415	4875	4809.78	0.19	0	-4834	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2084	-317.67	6.51	12	0.60	-15.00	732.00	10050	20230210	-52.59	4285	20221013	11.20	10050	-52.59	20230210	4755	0.21	20230621	10050	-52.59	20230210	4285	11.20	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
56	20230621	121031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-75	5	-1.54	858625270	177709	55.43	4855	4890	4790	6330	3415	4875	4831.63	0.19	0	-6071	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2099	-320.00	6.56	12	0.41	-15.00	732.00	10050	20230210	-52.24	4285	20221013	12.02	10050	-52.24	20230210	4760	0.84	20230426	10050	-52.24	20230210	4285	12.02	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
57	20230621	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	-70	5	-1.44	688973110	142371	44.41	4855	4890	4800	6330	3415	4875	4839.28	0.19	0	-7339	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2101	-320.33	6.56	12	0.33	-15.00	732.00	10050	20230210	-52.19	4285	20221013	12.14	10050	-52.19	20230210	4760	0.95	20230426	10050	-52.19	20230210	4285	12.14	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
58	20230621	101026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-25	5	-0.51	351006160	72192	22.52	4855	4890	4850	6330	3415	4875	4862.12	0.19	0	-5626	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2121	-323.33	6.63	12	0.17	-15.00	732.00	10050	20230210	-51.74	4285	20221013	13.19	10050	-51.74	20230210	4760	1.89	20230426	10050	-51.74	20230210	4285	13.19	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
59	20230621	090333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	10	2	0.21	17970510	3700	1.15	4855	4890	4855	6330	3415	4875	4856.85	0.19	0	322	5018	4946	4908	4836	4798	4927	4817	44	1457	100	3020	5	1	43725551	2136	-325.67	6.67	12	0.01	-15.00	732.00	10050	20230210	-51.39	4285	20221013	14.00	10050	-51.39	20230210	4760	2.63	20230426	10050	-51.39	20230210	4285	14.00	20221013	7.23	N	291230	100	43 억		84467	N	N	0	N	00	N
60	20230620	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4875	-40	5	-0.81	1503534415	306409	88.04	4885	4980	4870	6380	3445	4915	4907.03	0.18	0	5008	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2132	-325.00	6.66	12	0.70	-15.00	732.00	10050	20230210	-51.49	4285	20221013	13.77	10050	-51.49	20230210	4760	2.42	20230426	10050	-51.49	20230210	4285	13.77	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
61	20230620	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-30	5	-0.61	1392235430	283580	81.48	4885	4980	4875	6380	3445	4915	4909.50	0.18	0	5313	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2136	-325.67	6.67	12	0.65	-15.00	732.00	10050	20230210	-51.39	4285	20221013	14.00	10050	-51.39	20230210	4760	2.63	20230426	10050	-51.39	20230210	4285	14.00	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
62	20230620	140718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-30	5	-0.61	1166197725	237285	68.18	4885	4980	4875	6380	3445	4915	4914.76	0.18	0	7881	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2136	-325.67	6.67	12	0.54	-15.00	732.00	10050	20230210	-51.39	4285	20221013	14.00	10050	-51.39	20230210	4760	2.63	20230426	10050	-51.39	20230210	4285	14.00	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
63	20230620	130147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-5	5	-0.10	1015387850	206486	59.33	4885	4980	4875	6380	3445	4915	4917.47	0.18	0	6932	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2147	-327.33	6.71	12	0.47	-15.00	732.00	10050	20230210	-51.14	4285	20221013	14.59	10050	-51.14	20230210	4760	3.15	20230426	10050	-51.14	20230210	4285	14.59	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
64	20230620	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-5	5	-0.10	928715610	188795	54.24	4885	4980	4875	6380	3445	4915	4919.17	0.18	0	7029	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2147	-327.33	6.71	12	0.43	-15.00	732.00	10050	20230210	-51.14	4285	20221013	14.59	10050	-51.14	20230210	4760	3.15	20230426	10050	-51.14	20230210	4285	14.59	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
65	20230620	110954	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-30	5	-0.61	815753315	165726	47.62	4885	4980	4875	6380	3445	4915	4922.30	0.18	0	1082	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2136	-325.67	6.67	12	0.38	-15.00	732.00	10050	20230210	-51.39	4285	20221013	14.00	10050	-51.39	20230210	4760	2.63	20230426	10050	-51.39	20230210	4285	14.00	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
66	20230620	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	15	2	0.31	584867335	118664	34.09	4885	4980	4875	6380	3445	4915	4928.77	0.18	0	5459	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2156	-328.67	6.73	12	0.27	-15.00	732.00	10050	20230210	-50.95	4285	20221013	15.05	10050	-50.95	20230210	4760	3.57	20230426	10050	-50.95	20230210	4285	15.05	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
67	20230620	090831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-30	5	-0.61	86472365	17696	5.08	4885	4910	4875	6380	3445	4915	4886.55	0.18	0	-2052	5048	4981	4933	4866	4818	4957	4842	44	1467	100	3040	5	1	43725551	2136	-325.67	6.67	12	0.04	-15.00	732.00	10050	20230210	-51.39	4285	20221013	14.00	10050	-51.39	20230210	4760	2.63	20230426	10050	-51.39	20230210	4285	14.00	20221013	7.23	N	291230	100	43 억		79353	N	N	0	N	00	N
68	20230619	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-70	5	-1.40	1698390210	344837	161.93	4980	5000	4885	6480	3490	4985	4925.24	0.19	0	-4762	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2149	-327.67	6.71	12	0.79	-15.00	732.00	10050	20230210	-51.09	4285	20221013	14.70	10050	-51.09	20230210	4760	3.26	20230426	10050	-51.09	20230210	4285	14.70	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
69	20230619	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4905	-80	5	-1.60	1534434685	311377	146.21	4980	5000	4900	6480	3490	4985	4927.90	0.19	0	-4800	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2145	-327.00	6.70	12	0.71	-15.00	732.00	10050	20230210	-51.19	4285	20221013	14.47	10050	-51.19	20230210	4760	3.05	20230426	10050	-51.19	20230210	4285	14.47	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
70	20230619	140214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	-70	5	-1.40	1299726510	263524	123.74	4980	5000	4900	6480	3490	4985	4932.10	0.19	0	-5102	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2149	-327.67	6.71	12	0.60	-15.00	732.00	10050	20230210	-51.09	4285	20221013	14.70	10050	-51.09	20230210	4760	3.26	20230426	10050	-51.09	20230210	4285	14.70	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
71	20230619	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	-65	5	-1.30	925929955	187392	87.99	4980	5000	4915	6480	3490	4985	4941.14	0.19	0	-5192	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2151	-328.00	6.72	12	0.43	-15.00	732.00	10050	20230210	-51.04	4285	20221013	14.82	10050	-51.04	20230210	4760	3.36	20230426	10050	-51.04	20230210	4285	14.82	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
72	20230619	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-45	5	-0.90	766954400	155104	72.83	4980	5000	4915	6480	3490	4985	4944.78	0.19	0	-5353	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2160	-329.33	6.75	12	0.35	-15.00	732.00	10050	20230210	-50.85	4285	20221013	15.29	10050	-50.85	20230210	4760	3.78	20230426	10050	-50.85	20230210	4285	15.29	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
73	20230619	110252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4930	-55	5	-1.10	660173035	133451	62.66	4980	5000	4915	6480	3490	4985	4946.93	0.19	0	-6252	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2156	-328.67	6.73	12	0.31	-15.00	732.00	10050	20230210	-50.95	4285	20221013	15.05	10050	-50.95	20230210	4760	3.57	20230426	10050	-50.95	20230210	4285	15.05	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
74	20230619	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4940	-45	5	-0.90	430945175	86936	40.82	4980	5000	4935	6480	3490	4985	4957.04	0.19	0	-10298	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2160	-329.33	6.75	12	0.20	-15.00	732.00	10050	20230210	-50.85	4285	20221013	15.29	10050	-50.85	20230210	4760	3.78	20230426	10050	-50.85	20230210	4285	15.29	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
75	20230619	090313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4975	-10	5	-0.20	65578205	13187	6.19	4980	5000	4960	6480	3490	4985	4972.94	0.19	0	-3280	5105	5045	5010	4950	4915	5027	4932	44	1495	100	3090	5	1	43725551	2175	-331.67	6.80	12	0.03	-15.00	732.00	10050	20230210	-50.50	4285	20221013	16.10	10050	-50.50	20230210	4760	4.52	20230426	10050	-50.50	20230210	4285	16.10	20221013	7.32	N	291230	100	43 억		84115	N	N	0	N	00	N
76	20230616	160413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	20	2	0.40	1031771015	206536	64.54	5000	5070	4975	6450	3480	4965	4995.66	0.17	0	8449	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	5	1	43725551	2180	-332.33	6.81	12	0.47	-15.00	732.00	10050	20230210	-50.40	4285	20221013	16.34	10050	-50.40	20230210	4760	4.73	20230426	10050	-50.40	20230210	4285	16.34	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
77	20230616	150651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	15	2	0.30	953826220	190893	59.65	5000	5070	4975	6450	3480	4965	4996.70	0.17	0	7303	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	5	1	43725551	2178	-332.00	6.80	12	0.44	-15.00	732.00	10050	20230210	-50.45	4285	20221013	16.22	10050	-50.45	20230210	4760	4.62	20230426	10050	-50.45	20230210	4285	16.22	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
78	20230616	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	30	2	0.60	826368840	165308	51.65	5000	5070	4975	6450	3480	4965	4999.03	0.17	0	7427	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	5	1	43725551	2184	-333.00	6.82	12	0.38	-15.00	732.00	10050	20230210	-50.30	4285	20221013	16.57	10050	-50.30	20230210	4760	4.94	20230426	10050	-50.30	20230210	4285	16.57	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
79	20230616	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4980	15	2	0.30	740877530	148158	46.30	5000	5070	4975	6450	3480	4965	5000.66	0.17	0	11511	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	5	1	43725551	2178	-332.00	6.80	12	0.34	-15.00	732.00	10050	20230210	-50.45	4285	20221013	16.22	10050	-50.45	20230210	4760	4.62	20230426	10050	-50.45	20230210	4285	16.22	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
80	20230616	120809	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	25	2	0.50	647099145	129334	40.41	5000	5070	4975	6450	3480	4965	5003.41	0.17	0	11480	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	5	1	43725551	2182	-332.67	6.82	12	0.30	-15.00	732.00	10050	20230210	-50.35	4285	20221013	16.45	10050	-50.35	20230210	4760	4.83	20230426	10050	-50.35	20230210	4285	16.45	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
81	20230616	110858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	25	2	0.50	555258320	110907	34.66	5000	5070	4980	6450	3480	4965	5006.63	0.17	0	12227	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	5	1	43725551	2182	-332.67	6.82	12	0.25	-15.00	732.00	10050	20230210	-50.35	4285	20221013	16.45	10050	-50.35	20230210	4760	4.83	20230426	10050	-50.35	20230210	4285	16.45	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
82	20230616	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	55	2	1.11	398212360	79449	24.83	5000	5070	4990	6450	3480	4965	5012.35	0.17	0	15543	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	10	1	43725551	2195	-334.67	6.86	12	0.18	-15.00	732.00	10050	20230210	-50.05	4285	20221013	17.15	10050	-50.05	20230210	4760	5.46	20230426	10050	-50.05	20230210	4285	17.15	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
83	20230616	090123	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5050	85	2	1.71	86107710	17191	5.37	5000	5070	5000	6450	3480	4965	5009.66	0.17	0	3340	5111	5037	4996	4922	4881	5017	4902	44	1485	100	3070	10	1	43725551	2208	-336.67	6.90	12	0.04	-15.00	732.00	10050	20230210	-49.75	4285	20221013	17.85	10050	-49.75	20230210	4760	6.09	20230426	10050	-49.75	20230210	4285	17.85	20221013	7.31	N	291230	100	43 억		75666	N	N	0	N	00	N
84	20230615	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4970	-25	5	-0.50	1429114340	286124	56.59	5010	5070	4955	6490	3500	4995	4994.74	0.18	0	-2616	5235	5115	5050	4930	4865	5082	4897	44	1495	100	3090	5	1	43725551	2173	-331.33	6.79	12	0.65	-15.00	732.00	10050	20230210	-50.55	4285	20221013	15.99	10050	-50.55	20230210	4760	4.41	20230426	10050	-50.55	20230210	4285	15.99	20221013	7.41	N	291230	100	43 억		78309	N	N	0	N	00	N
85	20230615	140841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4985	-10	5	-0.20	1133511380	226727	44.84	5010	5070	4955	6490	3500	4995	4999.45	0.18	0	-679	5235	5115	5050	4930	4865	5082	4897	44	1495	100	3090	5	1	43725551	2180	-332.33	6.81	12	0.52	-15.00	732.00	10050	20230210	-50.40	4285	20221013	16.34	10050	-50.40	20230210	4760	4.73	20230426	10050	-50.40	20230210	4285	16.34	20221013	7.41	N	291230	100	43 억		78309	N	N	0	N	00	N
86	20230615	130103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4995	0	3	0.00	1040907905	208156	41.17	5010	5070	4955	6490	3500	4995	5000.61	0.18	0	-856	5235	5115	5050	4930	4865	5082	4897	44	1495	100	3090	5	1	43725551	2184	-333.00	6.82	12	0.48	-15.00	732.00	10050	20230210	-50.30	4285	20221013	16.57	10050	-50.30	20230210	4760	4.94	20230426	10050	-50.30	20230210	4285	16.57	20221013	7.41	N	291230	100	43 억		78309	N	N	0	N	00	N
87	20230615	121014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-5	5	-0.10	1003508370	200653	39.68	5010	5070	4955	6490	3500	4995	5001.21	0.18	0	-912	5235	5115	5050	4930	4865	5082	4897	44	1495	100	3090	5	1	43725551	2182	-332.67	6.82	12	0.46	-15.00	732.00	10050	20230210	-50.35	4285	20221013	16.45	10050	-50.35	20230210	4760	4.83	20230426	10050	-50.35	20230210	4285	16.45	20221013	7.41	N	291230	100	43 억		78309	N	N	0	N	00	N
88	20230615	110256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4990	-5	5	-0.10	784615205	156584	30.97	5010	5070	4970	6490	3500	4995	5010.83	0.18	0	-553	5235	5115	5050	4930	4865	5082	4897	44	1495	100	3090	5	1	43725551	2182	-332.67	6.82	12	0.36	-15.00	732.00	10050	20230210	-50.35	4285	20221013	16.45	10050	-50.35	20230210	4760	4.83	20230426	10050	-50.35	20230210	4285	16.45	20221013	7.41	N	291230	100	43 억		78309	N	N	0	N	00	N
89	20230611	184810	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5030	20	2	0.40	3062569190	600178	120.82	5020	5160	5020	6510	3510	5010	5103.94	0.27	-43809	-52115	5126	5067	5031	4972	4936	5050	4955	44	1500	100	3100	10	1	43725551	2199	-335.33	6.87	12	1.37	-15.00	732.00	10050	20230210	-49.95	4285	20221013	17.39	10050	-49.95	20230210	4760	5.67	20230426	10050	-49.95	20230210	4285	17.39	20221013	7.32	N	291230	100	43 억		119877	N	N	0	N	00	N