KissMeData/127120/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	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	95	2	2.79	90653535	26154	22.13	3355	3510	3355	4420	2380	3400	3466.14	0.77	0	6649	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	597	-7.56	2.14	12	0.15	-462.00	1632.00	5380	20220905	-35.04	2855	20230425	22.42	4510	-22.51	20230503	2855	22.42	20230425	5380	-35.04	20220905	2855	22.42	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
3	20230630	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3505	105	2	3.09	89629370	25861	21.88	3355	3510	3355	4420	2380	3400	3465.81	0.77	0	6649	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	599	-7.59	2.15	12	0.15	-462.00	1632.00	5380	20220905	-34.85	2855	20230425	22.77	4510	-22.28	20230503	2855	22.77	20230425	5380	-34.85	20220905	2855	22.77	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
4	20230630	140744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	100	2	2.94	84864345	24500	20.73	3355	3510	3355	4420	2380	3400	3463.85	0.77	0	5751	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	598	-7.58	2.14	12	0.14	-462.00	1632.00	5380	20220905	-34.94	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	5380	-34.94	20220905	2855	22.59	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
5	20230630	130744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	100	2	2.94	73186650	21149	17.89	3355	3510	3355	4420	2380	3400	3460.53	0.77	0	5172	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	598	-7.58	2.14	12	0.12	-462.00	1632.00	5380	20220905	-34.94	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	5380	-34.94	20220905	2855	22.59	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
6	20230630	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	80	2	2.35	38773040	11249	9.52	3355	3490	3355	4420	2380	3400	3446.80	0.77	0	2350	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	595	-7.53	2.13	12	0.07	-462.00	1632.00	5380	20220905	-35.32	2855	20230425	21.89	4510	-22.84	20230503	2855	21.89	20230425	5380	-35.32	20220905	2855	21.89	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
7	20230630	110745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	85	2	2.50	27419185	7985	6.76	3355	3490	3355	4420	2380	3400	3433.84	0.77	0	2158	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	596	-7.54	2.14	12	0.05	-462.00	1632.00	5380	20220905	-35.22	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	5380	-35.22	20220905	2855	22.07	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
8	20230630	100744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	25	2	0.74	4801880	1417	1.20	3355	3435	3355	4420	2380	3400	3388.76	0.77	0	-74	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	585	-7.41	2.10	12	0.01	-462.00	1632.00	5380	20220905	-36.34	2855	20230425	19.96	4510	-24.06	20230503	2855	19.96	20230425	5380	-36.34	20220905	2855	19.96	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
9	20230630	090745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	10	2	0.29	3748705	1109	0.94	3355	3410	3355	4420	2380	3400	3380.26	0.77	0	173	3530	3465	3385	3320	3240	3425	3280	85	1020	500	2310	5	1	17093692	583	-7.38	2.09	12	0.01	-462.00	1632.00	5380	20220905	-36.62	2855	20230425	19.44	4510	-24.39	20230503	2855	19.44	20230425	5380	-36.62	20220905	2855	19.44	20230425	0.31	N	127120	500	85 억		130843	N	N	0	N	00	N
10	20230629	160743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-50	5	-1.45	397321710	118176	105.45	3450	3450	3305	4485	2415	3450	3362.12	0.77	0	-931	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	581	-7.36	2.08	12	0.69	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
11	20230629	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	-105	5	-3.04	396008880	117789	105.10	3450	3450	3305	4485	2415	3450	3362.02	0.77	0	-974	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	572	-7.24	2.05	12	0.69	-462.00	1632.00	5380	20220905	-37.83	2855	20230425	17.16	4510	-25.83	20230503	2855	17.16	20230425	5380	-37.83	20220905	2855	17.16	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
12	20230629	140738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	-100	5	-2.90	343735995	102248	91.24	3450	3450	3305	4485	2415	3450	3361.79	0.77	0	-3383	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	573	-7.25	2.05	12	0.60	-462.00	1632.00	5380	20220905	-37.73	2855	20230425	17.34	4510	-25.72	20230503	2855	17.34	20230425	5380	-37.73	20220905	2855	17.34	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
13	20230629	130738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3330	-120	5	-3.48	301819855	89737	80.07	3450	3450	3305	4485	2415	3450	3363.38	0.77	0	-3343	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	569	-7.21	2.04	12	0.52	-462.00	1632.00	5380	20220905	-38.10	2855	20230425	16.64	4510	-26.16	20230503	2855	16.64	20230425	5380	-38.10	20220905	2855	16.64	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
14	20230629	120741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	-115	5	-3.33	262515225	77912	69.52	3450	3450	3320	4485	2415	3450	3369.38	0.77	0	-3334	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	570	-7.22	2.04	12	0.46	-462.00	1632.00	5380	20220905	-38.01	2855	20230425	16.81	4510	-26.05	20230503	2855	16.81	20230425	5380	-38.01	20220905	2855	16.81	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
15	20230629	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-80	5	-2.32	117299135	34565	30.84	3450	3450	3370	4485	2415	3450	3393.58	0.77	0	-1864	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	576	-7.29	2.06	12	0.20	-462.00	1632.00	5380	20220905	-37.36	2855	20230425	18.04	4510	-25.28	20230503	2855	18.04	20230425	5380	-37.36	20220905	2855	18.04	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
16	20230629	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-50	5	-1.45	57597250	16928	15.10	3450	3450	3385	4485	2415	3450	3402.48	0.77	0	1057	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	581	-7.36	2.08	12	0.10	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
17	20230629	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3415	-35	5	-1.01	861360	252	0.22	3450	3450	3405	4485	2415	3450	3418.10	0.77	0	-201	3603	3526	3458	3381	3313	3492	3347	85	1035	500	2340	5	1	17093692	584	-7.39	2.09	12	0.00	-462.00	1632.00	5380	20220905	-36.52	2855	20230425	19.61	4510	-24.28	20230503	2855	19.61	20230425	5380	-36.52	20220905	2855	19.61	20230425	0.31	N	127120	500	85 억		131774	N	N	0	N	00	N
18	20230628	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-65	5	-1.85	384716445	111969	113.00	3475	3535	3390	4565	2465	3515	3435.87	0.74	0	4882	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	590	-7.47	2.11	12	0.66	-462.00	1632.00	5380	20220905	-35.87	2855	20230425	20.84	4510	-23.50	20230503	2855	20.84	20230425	5380	-35.87	20220905	2855	20.84	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
19	20230628	150737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-75	5	-2.13	365645055	106429	107.41	3475	3535	3390	4565	2465	3515	3435.58	0.74	0	4968	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	588	-7.45	2.11	12	0.62	-462.00	1632.00	5380	20220905	-36.06	2855	20230425	20.49	4510	-23.73	20230503	2855	20.49	20230425	5380	-36.06	20220905	2855	20.49	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
20	20230628	140735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-55	5	-1.56	234077090	67917	68.54	3475	3535	3390	4565	2465	3515	3446.52	0.74	0	2266	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	591	-7.49	2.12	12	0.40	-462.00	1632.00	5380	20220905	-35.69	2855	20230425	21.19	4510	-23.28	20230503	2855	21.19	20230425	5380	-35.69	20220905	2855	21.19	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
21	20230628	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-20	5	-0.57	187670475	54481	54.98	3475	3535	3390	4565	2465	3515	3444.70	0.74	0	2116	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	597	-7.56	2.14	12	0.32	-462.00	1632.00	5380	20220905	-35.04	2855	20230425	22.42	4510	-22.51	20230503	2855	22.42	20230425	5380	-35.04	20220905	2855	22.42	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
22	20230628	120739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	20	2	0.57	147551690	42983	43.38	3475	3535	3390	4565	2465	3515	3432.79	0.74	0	3524	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	604	-7.65	2.17	12	0.25	-462.00	1632.00	5380	20220905	-34.29	2855	20230425	23.82	4510	-21.62	20230503	2855	23.82	20230425	5380	-34.29	20220905	2855	23.82	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
23	20230628	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3455	-60	5	-1.71	122651200	35829	36.16	3475	3475	3390	4565	2465	3515	3423.24	0.74	0	2665	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	591	-7.48	2.12	12	0.21	-462.00	1632.00	5380	20220905	-35.78	2855	20230425	21.02	4510	-23.39	20230503	2855	21.02	20230425	5380	-35.78	20220905	2855	21.02	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
24	20230628	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3465	-50	5	-1.42	108372950	31686	31.98	3475	3475	3390	4565	2465	3515	3420.22	0.74	0	2599	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	592	-7.50	2.12	12	0.19	-462.00	1632.00	5380	20220905	-35.59	2855	20230425	21.37	4510	-23.17	20230503	2855	21.37	20230425	5380	-35.59	20220905	2855	21.37	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
25	20230628	090738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-115	5	-3.27	60876265	17791	17.95	3475	3475	3390	4565	2465	3515	3421.74	0.74	0	2131	3915	3715	3575	3375	3235	3645	3305	85	1050	500	2390	5	1	17093692	581	-7.36	2.08	12	0.10	-462.00	1632.00	5380	20220905	-36.80	2855	20230425	19.09	4510	-24.61	20230503	2855	19.09	20230425	5380	-36.80	20220905	2855	19.09	20230425	0.31	N	127120	500	85 억		125931	N	N	0	N	00	N
26	20230627	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	-230	5	-6.14	349098635	97899	62.32	3760	3775	3435	4865	2625	3745	3565.91	0.77	0	-4903	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	601	-7.61	2.15	12	0.57	-462.00	1632.00	5380	20220905	-34.67	2855	20230425	23.12	4510	-22.06	20230503	2855	23.12	20230425	5380	-34.67	20220905	2855	23.12	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
27	20230627	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	-245	5	-6.54	337284630	94533	60.18	3760	3775	3435	4865	2625	3745	3567.90	0.77	0	-4276	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	598	-7.58	2.14	12	0.55	-462.00	1632.00	5380	20220905	-34.94	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	5380	-34.94	20220905	2855	22.59	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
28	20230627	140750	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-175	5	-4.67	214937375	59545	37.90	3760	3775	3555	4865	2625	3745	3609.66	0.77	0	-9662	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	610	-7.73	2.19	12	0.35	-462.00	1632.00	5380	20220905	-33.64	2855	20230425	25.04	4510	-20.84	20230503	2855	25.04	20230425	5380	-33.64	20220905	2855	25.04	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
29	20230627	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-185	5	-4.94	181302225	50096	31.89	3760	3775	3555	4865	2625	3745	3619.10	0.77	0	-9090	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	609	-7.71	2.18	12	0.29	-462.00	1632.00	5380	20220905	-33.83	2855	20230425	24.69	4510	-21.06	20230503	2855	24.69	20230425	5380	-33.83	20220905	2855	24.69	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
30	20230627	120749	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3570	-175	5	-4.67	167724860	46286	29.46	3760	3775	3560	4865	2625	3745	3623.66	0.77	0	-8929	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	610	-7.73	2.19	12	0.27	-462.00	1632.00	5380	20220905	-33.64	2855	20230425	25.04	4510	-20.84	20230503	2855	25.04	20230425	5380	-33.64	20220905	2855	25.04	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
31	20230627	110755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3580	-165	5	-4.41	163538405	45114	28.72	3760	3775	3560	4865	2625	3745	3625.00	0.77	0	-8591	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	612	-7.75	2.19	12	0.26	-462.00	1632.00	5380	20220905	-33.46	2855	20230425	25.39	4510	-20.62	20230503	2855	25.39	20230425	5380	-33.46	20220905	2855	25.39	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
32	20230627	100732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3600	-145	5	-3.87	119910955	32993	21.00	3760	3775	3560	4865	2625	3745	3634.44	0.77	0	-5657	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	615	-7.79	2.21	12	0.19	-462.00	1632.00	5380	20220905	-33.09	2855	20230425	26.09	4510	-20.18	20230503	2855	26.09	20230425	5380	-33.09	20220905	2855	26.09	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
33	20230627	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	5	2	0.13	20178020	5380	3.42	3760	3775	3745	4865	2625	3745	3750.56	0.77	0	915	4115	3930	3765	3580	3415	4022	3672	85	1120	500	2540	5	1	17093692	641	-8.12	2.30	12	0.03	-462.00	1632.00	5380	20220905	-30.30	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	5380	-30.30	20220905	2855	31.35	20230425	0.32	N	127120	500	85 억		131992	N	N	0	N	00	N
34	20230626	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3745	150	2	4.17	592797105	157006	93.15	3600	3950	3600	4670	2520	3595	3775.63	0.69	0	14624	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	640	-8.11	2.29	12	0.92	-462.00	1632.00	5380	20220905	-30.39	2855	20230425	31.17	4510	-16.96	20230503	2855	31.17	20230425	5380	-30.39	20220905	2855	31.17	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
35	20230626	150741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	125	2	3.48	570914510	151156	89.68	3600	3950	3600	4670	2520	3595	3776.99	0.69	0	14643	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	636	-8.05	2.28	12	0.88	-462.00	1632.00	5380	20220905	-30.86	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	5380	-30.86	20220905	2855	30.30	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
36	20230626	140739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	135	2	3.76	561298250	148571	88.15	3600	3950	3600	4670	2520	3595	3777.98	0.69	0	14663	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	638	-8.07	2.29	12	0.87	-462.00	1632.00	5380	20220905	-30.67	2855	20230425	30.65	4510	-17.29	20230503	2855	30.65	20230425	5380	-30.67	20220905	2855	30.65	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
37	20230626	130735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3655	60	2	1.67	538625160	142456	84.52	3600	3950	3600	4670	2520	3595	3780.99	0.69	0	14570	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	625	-7.91	2.24	12	0.83	-462.00	1632.00	5380	20220905	-32.06	2855	20230425	28.02	4510	-18.96	20230503	2855	28.02	20230425	5380	-32.06	20220905	2855	28.02	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
38	20230626	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3710	115	2	3.20	506169865	133579	79.25	3600	3950	3600	4670	2520	3595	3789.29	0.69	0	12277	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	634	-8.03	2.27	12	0.78	-462.00	1632.00	5380	20220905	-31.04	2855	20230425	29.95	4510	-17.74	20230503	2855	29.95	20230425	5380	-31.04	20220905	2855	29.95	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
39	20230626	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3755	160	2	4.45	454887410	119774	71.06	3600	3950	3600	4670	2520	3595	3797.88	0.69	0	15137	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	642	-8.13	2.30	12	0.70	-462.00	1632.00	5380	20220905	-30.20	2855	20230425	31.52	4510	-16.74	20230503	2855	31.52	20230425	5380	-30.20	20220905	2855	31.52	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
40	20230626	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3735	140	2	3.89	276521620	72673	43.12	3600	3950	3600	4670	2520	3595	3805.01	0.69	0	1977	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	638	-8.08	2.29	12	0.43	-462.00	1632.00	5380	20220905	-30.58	2855	20230425	30.82	4510	-17.18	20230503	2855	30.82	20230425	5380	-30.58	20220905	2855	30.82	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
41	20230626	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	155	2	4.31	202234890	52742	31.29	3600	3950	3600	4670	2520	3595	3834.42	0.69	0	1865	3835	3715	3505	3385	3175	3775	3445	85	1075	500	2440	5	1	17093692	641	-8.12	2.30	12	0.31	-462.00	1632.00	5380	20220905	-30.30	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	5380	-30.30	20220905	2855	31.35	20230425	0.32	N	127120	500	85 억		118247	N	N	0	N	00	N
42	20230623	174608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3595	210	2	6.20	568174625	168347	221.29	3325	3625	3295	4400	2370	3385	3373.61	0.65	0	4933	3575	3480	3415	3320	3255	3447	3287	85	1015	500	2300	5	1	17093692	615	-7.78	2.20	12	0.98	-462.00	1632.00	5380	20220905	-33.18	2855	20230425	25.92	4510	-20.29	20230503	2855	25.92	20230425	5380	-33.18	20220905	2855	25.92	20230425	0.32	N	127120	500	85 억		111408	N	N	0	N	00	N
43	20230623	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	55	2	1.62	443174695	133234	175.14	3325	3535	3295	4400	2370	3385	3326.29	0.65	0	3862	3575	3480	3415	3320	3255	3447	3287	85	1015	500	2300	5	1	17093692	588	-7.45	2.11	12	0.78	-462.00	1632.00	5380	20220905	-36.06	2855	20230425	20.49	4510	-23.73	20230503	2855	20.49	20230425	5380	-36.06	20220905	2855	20.49	20230425	0.32	N	127120	500	85 억		111408	N	N	0	N	00	N
44	20230622	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3385	-285	5	-7.77	259221000	75788	180.52	3500	3510	3350	4770	2570	3670	3420.40	0.64	0	2132	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	579	-7.33	2.07	12	0.44	-462.00	1632.00	5380	20220905	-37.08	2855	20230425	18.56	4510	-24.94	20230503	2855	18.56	20230425	5380	-37.08	20220905	2855	18.56	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
45	20230622	150504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-240	5	-6.54	237920665	69534	165.62	3500	3510	3350	4770	2570	3670	3421.65	0.64	0	2277	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	586	-7.42	2.10	12	0.41	-462.00	1632.00	5380	20220905	-36.25	2855	20230425	20.14	4510	-23.95	20230503	2855	20.14	20230425	5380	-36.25	20220905	2855	20.14	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
46	20230622	140254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-245	5	-6.68	223670485	65357	155.67	3500	3510	3350	4770	2570	3670	3422.29	0.64	0	2188	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	585	-7.41	2.10	12	0.38	-462.00	1632.00	5380	20220905	-36.34	2855	20230425	19.96	4510	-24.06	20230503	2855	19.96	20230425	5380	-36.34	20220905	2855	19.96	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
47	20230622	130901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	-185	5	-5.04	220191950	64350	153.28	3500	3510	3350	4770	2570	3670	3421.79	0.64	0	2300	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	596	-7.54	2.14	12	0.38	-462.00	1632.00	5380	20220905	-35.22	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	5380	-35.22	20220905	2855	22.07	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
48	20230622	120420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3435	-235	5	-6.40	179442810	52424	124.87	3500	3510	3350	4770	2570	3670	3422.91	0.64	0	2454	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	587	-7.44	2.10	12	0.31	-462.00	1632.00	5380	20220905	-36.15	2855	20230425	20.32	4510	-23.84	20230503	2855	20.32	20230425	5380	-36.15	20220905	2855	20.32	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
49	20230622	110411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-195	5	-5.31	164988000	48201	114.81	3500	3510	3350	4770	2570	3670	3422.92	0.64	0	2220	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	594	-7.52	2.13	12	0.28	-462.00	1632.00	5380	20220905	-35.41	2855	20230425	21.72	4510	-22.95	20230503	2855	21.72	20230425	5380	-35.41	20220905	2855	21.72	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
50	20230622	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-200	5	-5.45	144022430	42173	100.45	3500	3510	3350	4770	2570	3670	3415.04	0.64	0	3455	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	593	-7.51	2.13	12	0.25	-462.00	1632.00	5380	20220905	-35.50	2855	20230425	21.54	4510	-23.06	20230503	2855	21.54	20230425	5380	-35.50	20220905	2855	21.54	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
51	20230622	090221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-220	5	-5.99	13740360	3938	9.38	3500	3510	3450	4770	2570	3670	3489.17	0.64	0	241	3983	3826	3748	3591	3513	3787	3552	85	1100	500	2490	5	1	17093692	590	-7.47	2.11	12	0.02	-462.00	1632.00	5380	20220905	-35.87	2855	20230425	20.84	4510	-23.50	20230503	2855	20.84	20230425	5380	-35.87	20220905	2855	20.84	20230425	0.34	N	127120	500	85 억		109004	N	N	0	N	00	N
52	20230621	160254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	-120	5	-3.17	156580110	41849	26.21	3905	3905	3670	4925	2655	3790	3741.43	0.68	0	-5752	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	627	-7.94	2.25	12	0.24	-462.00	1632.00	5380	20220905	-31.78	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	5380	-31.78	20220905	2855	28.55	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
53	20230621	150249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	-85	5	-2.24	118486805	31517	19.74	3905	3905	3700	4925	2655	3790	3759.36	0.68	0	-5714	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	633	-8.02	2.27	12	0.18	-462.00	1632.00	5380	20220905	-31.13	2855	20230425	29.77	4510	-17.85	20230503	2855	29.77	20230425	5380	-31.13	20220905	2855	29.77	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
54	20230621	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-60	5	-1.58	117450810	31238	19.56	3905	3905	3700	4925	2655	3790	3759.77	0.68	0	-5712	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	638	-8.07	2.29	12	0.18	-462.00	1632.00	5380	20220905	-30.67	2855	20230425	30.65	4510	-17.29	20230503	2855	30.65	20230425	5380	-30.67	20220905	2855	30.65	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
55	20230621	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-40	5	-1.06	112346735	29868	18.70	3905	3905	3700	4925	2655	3790	3761.35	0.68	0	-5536	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	641	-8.12	2.30	12	0.17	-462.00	1632.00	5380	20220905	-30.30	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	5380	-30.30	20220905	2855	31.35	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
56	20230621	120857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	-70	5	-1.85	108198650	28753	18.01	3905	3905	3700	4925	2655	3790	3762.94	0.68	0	-5527	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	636	-8.05	2.28	12	0.17	-462.00	1632.00	5380	20220905	-30.86	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	5380	-30.86	20220905	2855	30.30	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
57	20230621	110813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3750	-40	5	-1.06	104396105	27738	17.37	3905	3905	3700	4925	2655	3790	3763.55	0.68	0	-5519	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	641	-8.12	2.30	12	0.16	-462.00	1632.00	5380	20220905	-30.30	2855	20230425	31.35	4510	-16.85	20230503	2855	31.35	20230425	5380	-30.30	20220905	2855	31.35	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
58	20230621	100124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3730	-60	5	-1.58	67051895	17746	11.11	3905	3905	3700	4925	2655	3790	3778.36	0.68	0	-5101	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	638	-8.07	2.29	12	0.10	-462.00	1632.00	5380	20220905	-30.67	2855	20230425	30.65	4510	-17.29	20230503	2855	30.65	20230425	5380	-30.67	20220905	2855	30.65	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
59	20230621	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	0	3	0.00	29855120	7763	4.86	3905	3905	3790	4925	2655	3790	3846.55	0.68	0	-3187	4090	3940	3795	3645	3500	3867	3572	85	1135	500	2570	5	1	17093692	648	-8.20	2.32	12	0.05	-462.00	1632.00	5380	20220905	-29.55	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	5380	-29.55	20220905	2855	32.75	20230425	0.34	N	127120	500	85 억		115737	N	N	0	N	00	N
60	20230620	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3790	120	2	3.27	610629320	159195	109.25	3800	3945	3650	4770	2570	3670	3835.73	0.80	0	-18308	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	648	-8.20	2.32	12	0.93	-462.00	1632.00	5380	20220905	-29.55	2855	20230425	32.75	4510	-15.96	20230503	2855	32.75	20230425	5380	-29.55	20220905	2855	32.75	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
61	20230620	150148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	0	3	0.00	590793650	153837	105.57	3800	3945	3665	4770	2570	3670	3840.39	0.80	0	-18157	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	627	-7.94	2.25	12	0.90	-462.00	1632.00	5380	20220905	-31.78	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	5380	-31.78	20220905	2855	28.55	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
62	20230620	140653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	95	2	2.59	551176470	143148	98.24	3800	3945	3690	4770	2570	3670	3850.40	0.80	0	-20133	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	644	-8.15	2.31	12	0.84	-462.00	1632.00	5380	20220905	-30.02	2855	20230425	31.87	4510	-16.52	20230503	2855	31.87	20230425	5380	-30.02	20220905	2855	31.87	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
63	20230620	130331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3845	175	2	4.77	510429435	132398	90.86	3800	3945	3690	4770	2570	3670	3855.27	0.80	0	-17405	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	657	-8.32	2.36	12	0.77	-462.00	1632.00	5380	20220905	-28.53	2855	20230425	34.68	4510	-14.75	20230503	2855	34.68	20230425	5380	-28.53	20220905	2855	34.68	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
64	20230620	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3835	165	2	4.50	483672105	125359	86.03	3800	3945	3690	4770	2570	3670	3858.30	0.80	0	-16561	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	656	-8.30	2.35	12	0.73	-462.00	1632.00	5380	20220905	-28.72	2855	20230425	34.33	4510	-14.97	20230503	2855	34.33	20230425	5380	-28.72	20220905	2855	34.33	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
65	20230620	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3840	170	2	4.63	481740920	124853	85.68	3800	3945	3690	4770	2570	3670	3858.46	0.80	0	-16723	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	656	-8.31	2.35	12	0.73	-462.00	1632.00	5380	20220905	-28.62	2855	20230425	34.50	4510	-14.86	20230503	2855	34.50	20230425	5380	-28.62	20220905	2855	34.50	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
66	20230620	100154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3870	200	2	5.45	435837920	112972	77.53	3800	3940	3690	4770	2570	3670	3857.93	0.80	0	-13791	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	662	-8.38	2.37	12	0.66	-462.00	1632.00	5380	20220905	-28.07	2855	20230425	35.55	4510	-14.19	20230503	2855	35.55	20230425	5380	-28.07	20220905	2855	35.55	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
67	20230620	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3765	95	2	2.59	7680390	2035	1.40	3800	3800	3690	4770	2570	3670	3774.15	0.80	0	-498	3930	3800	3665	3535	3400	3865	3600	85	1100	500	2490	5	1	17093692	644	-8.15	2.31	12	0.01	-462.00	1632.00	5380	20220905	-30.02	2855	20230425	31.87	4510	-16.52	20230503	2855	31.87	20230425	5380	-30.02	20220905	2855	31.87	20230425	0.34	N	127120	500	85 억		137122	N	N	0	N	00	N
68	20230619	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3670	170	2	4.86	534149850	145614	65.62	3600	3795	3530	4550	2450	3500	3668.26	0.64	0	28333	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	627	-7.94	2.25	12	0.85	-462.00	1632.00	5380	20220905	-31.78	2855	20230425	28.55	4510	-18.63	20230503	2855	28.55	20230425	5380	-31.78	20220905	2855	28.55	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
69	20230619	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3660	160	2	4.57	505619500	137827	62.11	3600	3795	3530	4550	2450	3500	3668.51	0.64	0	30559	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	626	-7.92	2.24	12	0.81	-462.00	1632.00	5380	20220905	-31.97	2855	20230425	28.20	4510	-18.85	20230503	2855	28.20	20230425	5380	-31.97	20220905	2855	28.20	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
70	20230619	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	185	2	5.29	436658355	118936	53.60	3600	3795	3530	4550	2450	3500	3671.37	0.64	0	27314	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	630	-7.98	2.26	12	0.70	-462.00	1632.00	5380	20220905	-31.51	2855	20230425	29.07	4510	-18.29	20230503	2855	29.07	20230425	5380	-31.51	20220905	2855	29.07	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
71	20230619	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	215	2	6.14	429370330	116961	52.71	3600	3795	3530	4550	2450	3500	3671.06	0.64	0	27428	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	635	-8.04	2.28	12	0.68	-462.00	1632.00	5380	20220905	-30.95	2855	20230425	30.12	4510	-17.63	20230503	2855	30.12	20230425	5380	-30.95	20220905	2855	30.12	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
72	20230619	120137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3720	220	2	6.29	403116800	109878	49.52	3600	3795	3530	4550	2450	3500	3668.77	0.64	0	27242	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	636	-8.05	2.28	12	0.64	-462.00	1632.00	5380	20220905	-30.86	2855	20230425	30.30	4510	-17.52	20230503	2855	30.30	20230425	5380	-30.86	20220905	2855	30.30	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
73	20230619	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3725	225	2	6.43	386621615	105427	47.51	3600	3795	3530	4550	2450	3500	3667.20	0.64	0	27146	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	637	-8.06	2.28	12	0.62	-462.00	1632.00	5380	20220905	-30.76	2855	20230425	30.47	4510	-17.41	20230503	2855	30.47	20230425	5380	-30.76	20220905	2855	30.47	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
74	20230619	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3715	215	2	6.14	369347005	100769	45.41	3600	3795	3530	4550	2450	3500	3665.28	0.64	0	26381	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	635	-8.04	2.28	12	0.59	-462.00	1632.00	5380	20220905	-30.95	2855	20230425	30.12	4510	-17.63	20230503	2855	30.12	20230425	5380	-30.95	20220905	2855	30.12	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
75	20230619	090247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	40	2	1.14	20280350	5702	2.57	3600	3600	3540	4550	2450	3500	3556.71	0.64	0	-2597	4290	3895	3600	3205	2910	4092	3402	85	1050	500	2380	5	1	17093692	605	-7.66	2.17	12	0.03	-462.00	1632.00	5380	20220905	-34.20	2855	20230425	23.99	4510	-21.51	20230503	2855	23.99	20230425	5380	-34.20	20220905	2855	23.99	20230425	0.34	N	127120	500	85 억		108573	N	N	0	N	00	N
76	20230616	160840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	175	2	5.26	792008660	221346	761.74	3325	3995	3305	4320	2330	3325	3578.15	0.71	0	-8380	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	598	-7.58	2.14	12	1.29	-462.00	1632.00	5380	20220905	-34.94	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	5380	-34.94	20220905	2855	22.59	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
77	20230616	151009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	205	2	6.17	762368560	212891	732.64	3325	3995	3305	4320	2330	3325	3581.03	0.71	0	-8682	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	603	-7.64	2.16	12	1.25	-462.00	1632.00	5380	20220905	-34.39	2855	20230425	23.64	4510	-21.73	20230503	2855	23.64	20230425	5380	-34.39	20220905	2855	23.64	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
78	20230616	140942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3485	160	2	4.81	84158185	24827	85.44	3325	3485	3305	4320	2330	3325	3389.78	0.71	0	2048	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	596	-7.54	2.14	12	0.15	-462.00	1632.00	5380	20220905	-35.22	2855	20230425	22.07	4510	-22.73	20230503	2855	22.07	20230425	5380	-35.22	20220905	2855	22.07	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
79	20230616	130305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3390	65	2	1.95	37977335	11325	38.97	3325	3405	3305	4320	2330	3325	3353.41	0.71	0	556	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	579	-7.34	2.08	12	0.07	-462.00	1632.00	5380	20220905	-36.99	2855	20230425	18.74	4510	-24.83	20230503	2855	18.74	20230425	5380	-36.99	20220905	2855	18.74	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
80	20230616	120231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3350	25	2	0.75	32925505	9834	33.84	3325	3405	3305	4320	2330	3325	3348.13	0.71	0	678	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	573	-7.25	2.05	12	0.06	-462.00	1632.00	5380	20220905	-37.73	2855	20230425	17.34	4510	-25.72	20230503	2855	17.34	20230425	5380	-37.73	20220905	2855	17.34	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
81	20230616	110718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3380	55	2	1.65	22028815	6600	22.71	3325	3405	3305	4320	2330	3325	3337.70	0.71	0	-25	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	578	-7.32	2.07	12	0.04	-462.00	1632.00	5380	20220905	-37.17	2855	20230425	18.39	4510	-25.06	20230503	2855	18.39	20230425	5380	-37.17	20220905	2855	18.39	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
82	20230616	100830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3355	30	2	0.90	12449780	3746	12.89	3325	3405	3305	4320	2330	3325	3323.49	0.71	0	430	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	573	-7.26	2.06	12	0.02	-462.00	1632.00	5380	20220905	-37.64	2855	20230425	17.51	4510	-25.61	20230503	2855	17.51	20230425	5380	-37.64	20220905	2855	17.51	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
83	20230616	090714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3325	0	3	0.00	1535960	462	1.59	3325	3325	3315	4320	2330	3325	3324.59	0.71	0	110	3511	3417	3361	3267	3211	3390	3240	85	995	500	2260	5	1	17093692	568	-7.20	2.04	12	0.00	-462.00	1632.00	5380	20220905	-38.20	2855	20230425	16.46	4510	-26.27	20230503	2855	16.46	20230425	5380	-38.20	20220905	2855	16.46	20230425	0.34	N	127120	500	85 억		121187	N	N	0	N	00	N
84	20230615	150137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	10	2	0.30	92550075	27650	100.71	3335	3455	3305	4335	2335	3335	3347.20	0.70	0	1100	3445	3390	3350	3295	3255	3370	3275	85	1000	500	2260	5	1	17093692	572	-7.24	2.05	12	0.16	-462.00	1632.00	5380	20220905	-37.83	2855	20230425	17.16	4510	-25.83	20230503	2855	17.16	20230425	5380	-37.83	20220905	2855	17.16	20230425	0.34	N	127120	500	85 억		120198	N	N	0	N	00	N
85	20230615	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	0	3	0.00	77195650	23042	83.92	3335	3455	3305	4335	2335	3335	3350.21	0.70	0	951	3445	3390	3350	3295	3255	3370	3275	85	1000	500	2260	5	1	17093692	570	-7.22	2.04	12	0.13	-462.00	1632.00	5380	20220905	-38.01	2855	20230425	16.81	4510	-26.05	20230503	2855	16.81	20230425	5380	-38.01	20220905	2855	16.81	20230425	0.34	N	127120	500	85 억		120198	N	N	0	N	00	N
86	20230615	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	0	3	0.00	38034945	11398	41.51	3335	3455	3305	4335	2335	3335	3336.98	0.70	0	585	3445	3390	3350	3295	3255	3370	3275	85	1000	500	2260	5	1	17093692	570	-7.22	2.04	12	0.07	-462.00	1632.00	5380	20220905	-38.01	2855	20230425	16.81	4510	-26.05	20230503	2855	16.81	20230425	5380	-38.01	20220905	2855	16.81	20230425	0.34	N	127120	500	85 억		120198	N	N	0	N	00	N
87	20230615	120508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3335	0	3	0.00	34605760	10361	37.74	3335	3455	3305	4335	2335	3335	3340.00	0.70	0	585	3445	3390	3350	3295	3255	3370	3275	85	1000	500	2260	5	1	17093692	570	-7.22	2.04	12	0.06	-462.00	1632.00	5380	20220905	-38.01	2855	20230425	16.81	4510	-26.05	20230503	2855	16.81	20230425	5380	-38.01	20220905	2855	16.81	20230425	0.34	N	127120	500	85 억		120198	N	N	0	N	00	N
88	20230615	110251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3345	10	2	0.30	32210500	9638	35.10	3335	3455	3305	4335	2335	3335	3342.03	0.70	0	596	3445	3390	3350	3295	3255	3370	3275	85	1000	500	2260	5	1	17093692	572	-7.24	2.05	12	0.06	-462.00	1632.00	5380	20220905	-37.83	2855	20230425	17.16	4510	-25.83	20230503	2855	17.16	20230425	5380	-37.83	20220905	2855	17.16	20230425	0.34	N	127120	500	85 억		120198	N	N	0	N	00	N
89	20230611	184825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	75	2	2.19	170615955	49830	138.52	3425	3580	3350	4450	2400	3425	3423.96	0.69	-370	1191	3661	3542	3461	3342	3261	3502	3302	85	1025	500	2320	5	1	17093692	598	-7.58	2.14	12	0.29	-462.00	1632.00	5380	20220905	-34.94	2855	20230425	22.59	4510	-22.39	20230503	2855	22.59	20230425	5380	-34.94	20220905	2855	22.59	20230425	0.34	N	127120	500	85 억		117275	N	N	0	N	00	N