KissMeData/014470/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	160258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	15	2	0.62	128777940	52806	22.99	2430	2470	2420	3155	1705	2430	2438.68	1.21	0	13865	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1468	4.70	0.72	12	0.09	520.00	3396.00	3365	20230420	-27.34	1420	20221013	72.18	3365	-27.34	20230420	1990	22.86	20230103	3365	-27.34	20230420	1420	72.18	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
3	20230630	150259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2455	25	2	1.03	112963475	46318	20.16	2430	2470	2420	3155	1705	2430	2438.87	1.21	0	12823	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1474	4.72	0.72	12	0.08	520.00	3396.00	3365	20230420	-27.04	1420	20221013	72.89	3365	-27.04	20230420	1990	23.37	20230103	3365	-27.04	20230420	1420	72.89	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
4	20230630	140259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	15	2	0.62	95979230	39377	17.14	2430	2470	2420	3155	1705	2430	2437.44	1.21	0	9447	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1468	4.70	0.72	12	0.07	520.00	3396.00	3365	20230420	-27.34	1420	20221013	72.18	3365	-27.34	20230420	1990	22.86	20230103	3365	-27.34	20230420	1420	72.18	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
5	20230630	130300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	10	2	0.41	77663540	31866	13.87	2430	2470	2420	3155	1705	2430	2437.19	1.21	0	9120	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1465	4.69	0.72	12	0.05	520.00	3396.00	3365	20230420	-27.49	1420	20221013	71.83	3365	-27.49	20230420	1990	22.61	20230103	3365	-27.49	20230420	1420	71.83	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
6	20230630	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	74701455	30650	13.34	2430	2470	2420	3155	1705	2430	2437.24	1.21	0	9138	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1462	4.68	0.72	12	0.05	520.00	3396.00	3365	20230420	-27.64	1420	20221013	71.48	3365	-27.64	20230420	1990	22.36	20230103	3365	-27.64	20230420	1420	71.48	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
7	20230630	110259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	15	2	0.62	68014125	27921	12.16	2430	2470	2420	3155	1705	2430	2435.95	1.21	0	9211	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1468	4.70	0.72	12	0.05	520.00	3396.00	3365	20230420	-27.34	1420	20221013	72.18	3365	-27.34	20230420	1990	22.86	20230103	3365	-27.34	20230420	1420	72.18	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
8	20230630	100259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2420	-10	5	-0.41	28197745	11613	5.06	2430	2470	2420	3155	1705	2430	2428.12	1.21	0	-465	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1453	4.65	0.71	12	0.02	520.00	3396.00	3365	20230420	-28.08	1420	20221013	70.42	3365	-28.08	20230420	1990	21.61	20230103	3365	-28.08	20230420	1420	70.42	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
9	20230630	090300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	5	2	0.21	653660	268	0.12	2430	2440	2430	3155	1705	2430	2439.03	1.21	0	-3	2590	2510	2455	2375	2320	2482	2347	300	725	500	1650	5	1	60052260	1462	4.68	0.72	12	0.00	520.00	3396.00	3365	20230420	-27.64	1420	20221013	71.48	3365	-27.64	20230420	1990	22.36	20230103	3365	-27.64	20230420	1420	71.48	20221013	1.59	N	014470	500	300 억		728890	N	N	0	N	00	N
10	20230629	160258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-100	5	-3.95	557162090	227564	275.52	2535	2535	2400	3285	1775	2530	2448.38	1.18	0	18749	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1459	4.67	0.72	12	0.38	520.00	3396.00	3365	20230420	-27.79	1420	20221013	71.13	3365	-27.79	20230420	1990	22.11	20230103	3365	-27.79	20230420	1420	71.13	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
11	20230629	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2430	-100	5	-3.95	531145220	216845	262.55	2535	2535	2400	3285	1775	2530	2449.42	1.18	0	20072	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1459	4.67	0.72	12	0.36	520.00	3396.00	3365	20230420	-27.79	1420	20221013	71.13	3365	-27.79	20230420	1990	22.11	20230103	3365	-27.79	20230420	1420	71.13	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
12	20230629	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2425	-105	5	-4.15	486288580	198382	240.19	2535	2535	2400	3285	1775	2530	2451.27	1.18	0	17348	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1456	4.66	0.71	12	0.33	520.00	3396.00	3365	20230420	-27.93	1420	20221013	70.77	3365	-27.93	20230420	1990	21.86	20230103	3365	-27.93	20230420	1420	70.77	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
13	20230629	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2440	-90	5	-3.56	464977890	189618	229.58	2535	2535	2400	3285	1775	2530	2452.18	1.18	0	17345	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1465	4.69	0.72	12	0.32	520.00	3396.00	3365	20230420	-27.49	1420	20221013	71.83	3365	-27.49	20230420	1990	22.61	20230103	3365	-27.49	20230420	1420	71.83	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
14	20230629	120258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2435	-95	5	-3.75	357753725	145272	175.89	2535	2535	2420	3285	1775	2530	2462.65	1.18	0	9611	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1462	4.68	0.72	12	0.24	520.00	3396.00	3365	20230420	-27.64	1420	20221013	71.48	3365	-27.64	20230420	1990	22.36	20230103	3365	-27.64	20230420	1420	71.48	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
15	20230629	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	-85	5	-3.36	246994375	99719	120.74	2535	2535	2445	3285	1775	2530	2476.90	1.18	0	-2363	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1468	4.70	0.72	12	0.17	520.00	3396.00	3365	20230420	-27.34	1420	20221013	72.18	3365	-27.34	20230420	1990	22.86	20230103	3365	-27.34	20230420	1420	72.18	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
16	20230629	100258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2490	-40	5	-1.58	88181155	35215	42.64	2535	2535	2490	3285	1775	2530	2504.08	1.18	0	-4082	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1495	4.79	0.73	12	0.06	520.00	3396.00	3365	20230420	-26.00	1420	20221013	75.35	3365	-26.00	20230420	1990	25.13	20230103	3365	-26.00	20230420	1420	75.35	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
17	20230629	090258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-5	5	-0.20	2018175	798	0.97	2535	2535	2525	3285	1775	2530	2529.04	1.18	0	-791	2606	2567	2546	2507	2486	2557	2497	300	755	500	1720	5	1	60052260	1516	4.86	0.74	12	0.00	520.00	3396.00	3365	20230420	-24.96	1420	20221013	77.82	3365	-24.96	20230420	1990	26.88	20230103	3365	-24.96	20230420	1420	77.82	20221013	1.58	N	014470	500	300 억		710160	N	N	0	N	00	N
18	20230628	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-20	5	-0.78	204344065	80060	54.77	2555	2585	2525	3315	1785	2550	2552.42	1.19	0	-2544	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1519	4.87	0.74	12	0.13	520.00	3396.00	3365	20230420	-24.81	1420	20221013	78.17	3365	-24.81	20230420	1990	27.14	20230103	3365	-24.81	20230420	1420	78.17	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
19	20230628	150257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-10	5	-0.39	184740150	72313	49.47	2555	2585	2530	3315	1785	2550	2554.73	1.19	0	-2796	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1525	4.88	0.75	12	0.12	520.00	3396.00	3365	20230420	-24.52	1420	20221013	78.87	3365	-24.52	20230420	1990	27.64	20230103	3365	-24.52	20230420	1420	78.87	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
20	20230628	140255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	15	2	0.59	140445680	54960	37.60	2555	2585	2535	3315	1785	2550	2555.42	1.19	0	-2500	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1540	4.93	0.76	12	0.09	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1990	28.89	20230103	3365	-23.77	20230420	1420	80.63	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
21	20230628	130256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	0	3	0.00	101816685	39842	27.26	2555	2585	2535	3315	1785	2550	2555.51	1.19	0	-2067	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1531	4.90	0.75	12	0.07	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
22	20230628	120234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	-10	5	-0.39	89936330	35175	24.06	2555	2585	2535	3315	1785	2550	2556.83	1.19	0	-155	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1525	4.88	0.75	12	0.06	520.00	3396.00	3365	20230420	-24.52	1420	20221013	78.87	3365	-24.52	20230420	1990	27.64	20230103	3365	-24.52	20230420	1420	78.87	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
23	20230628	110258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	0	3	0.00	30254070	11807	8.08	2555	2585	2550	3315	1785	2550	2562.38	1.19	0	-2304	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1531	4.90	0.75	12	0.02	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
24	20230628	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	20	2	0.78	9909100	3857	2.64	2555	2585	2555	3315	1785	2550	2569.12	1.19	0	-1514	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1543	4.94	0.76	12	0.01	520.00	3396.00	3365	20230420	-23.63	1420	20221013	80.99	3365	-23.63	20230420	1990	29.15	20230103	3365	-23.63	20230420	1420	80.99	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
25	20230628	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	20	2	0.78	639340	249	0.17	2555	2570	2555	3315	1785	2550	2567.63	1.19	0	-223	2613	2581	2543	2511	2473	2597	2527	300	765	500	1730	5	1	60052260	1543	4.94	0.76	12	0.00	520.00	3396.00	3365	20230420	-23.63	1420	20221013	80.99	3365	-23.63	20230420	1990	29.15	20230103	3365	-23.63	20230420	1420	80.99	20221013	1.59	N	014470	500	300 억		712705	N	N	0	N	00	N
26	20230627	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	20	2	0.79	367521845	144607	184.12	2505	2575	2505	3285	1775	2530	2541.49	1.19	0	-2480	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1531	4.90	0.75	12	0.24	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
27	20230627	150258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	20	2	0.79	332020210	130677	166.39	2505	2575	2505	3285	1775	2530	2540.77	1.19	0	-3124	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1531	4.90	0.75	12	0.22	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
28	20230627	140300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2525	-5	5	-0.20	249022475	98080	124.88	2505	2575	2505	3285	1775	2530	2538.97	1.19	0	-5392	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1516	4.86	0.74	12	0.16	520.00	3396.00	3365	20230420	-24.96	1420	20221013	77.82	3365	-24.96	20230420	1990	26.88	20230103	3365	-24.96	20230420	1420	77.82	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
29	20230627	130300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	0	3	0.00	181684665	71383	90.89	2505	2575	2505	3285	1775	2530	2545.21	1.19	0	-5453	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1519	4.87	0.74	12	0.12	520.00	3396.00	3365	20230420	-24.81	1420	20221013	78.17	3365	-24.81	20230420	1990	27.14	20230103	3365	-24.81	20230420	1420	78.17	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
30	20230627	120301	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	5	2	0.20	160876585	63160	80.42	2505	2575	2505	3285	1775	2530	2547.13	1.19	0	-5452	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1522	4.88	0.75	12	0.11	520.00	3396.00	3365	20230420	-24.67	1420	20221013	78.52	3365	-24.67	20230420	1990	27.39	20230103	3365	-24.67	20230420	1420	78.52	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
31	20230627	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2540	10	2	0.40	134053625	52576	66.94	2505	2575	2505	3285	1775	2530	2549.71	1.19	0	-4888	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1525	4.88	0.75	12	0.09	520.00	3396.00	3365	20230420	-24.52	1420	20221013	78.87	3365	-24.52	20230420	1990	27.64	20230103	3365	-24.52	20230420	1420	78.87	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
32	20230627	100255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	15	2	0.59	69256245	27135	34.55	2505	2575	2505	3285	1775	2530	2552.28	1.19	0	-6910	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1528	4.89	0.75	12	0.05	520.00	3396.00	3365	20230420	-24.37	1420	20221013	79.23	3365	-24.37	20230420	1990	27.89	20230103	3365	-24.37	20230420	1420	79.23	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
33	20230627	090257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	0	3	0.00	1024570	409	0.52	2505	2530	2505	3285	1775	2530	2505.06	1.19	0	0	2623	2576	2543	2496	2463	2570	2490	300	755	500	1720	5	1	60052260	1519	4.87	0.74	12	0.00	520.00	3396.00	3365	20230420	-24.81	1420	20221013	78.17	3365	-24.81	20230420	1990	27.14	20230103	3365	-24.81	20230420	1420	78.17	20221013	1.61	N	014470	500	300 억		715185	N	N	0	N	00	N
34	20230626	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	0	3	0.00	196336395	77181	64.42	2530	2590	2510	3285	1775	2530	2543.86	1.18	0	3877	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1519	4.87	0.74	12	0.13	520.00	3396.00	3365	20230420	-24.81	1420	20221013	78.17	3365	-24.81	20230420	1990	27.14	20230103	3365	-24.81	20230420	1420	78.17	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
35	20230626	150258	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	5	2	0.20	188151575	73946	61.72	2530	2590	2510	3285	1775	2530	2544.45	1.18	0	3876	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1522	4.88	0.75	12	0.12	520.00	3396.00	3365	20230420	-24.67	1420	20221013	78.52	3365	-24.67	20230420	1990	27.39	20230103	3365	-24.67	20230420	1420	78.52	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
36	20230626	140256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	15	2	0.59	172548950	67787	56.58	2530	2590	2510	3285	1775	2530	2545.46	1.18	0	3841	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1528	4.89	0.75	12	0.11	520.00	3396.00	3365	20230420	-24.37	1420	20221013	79.23	3365	-24.37	20230420	1990	27.89	20230103	3365	-24.37	20230420	1420	79.23	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
37	20230626	130257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	20	2	0.79	167001535	65612	54.76	2530	2590	2510	3285	1775	2530	2545.29	1.18	0	4143	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1531	4.90	0.75	12	0.11	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
38	20230626	120255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	20	2	0.79	155938305	61272	51.14	2530	2590	2510	3285	1775	2530	2545.02	1.18	0	3418	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1531	4.90	0.75	12	0.10	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
39	20230626	110255	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2565	35	2	1.38	142450495	55993	46.73	2530	2590	2510	3285	1775	2530	2544.08	1.18	0	2591	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1540	4.93	0.76	12	0.09	520.00	3396.00	3365	20230420	-23.77	1420	20221013	80.63	3365	-23.77	20230420	1990	28.89	20230103	3365	-23.77	20230420	1420	80.63	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
40	20230626	100256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2535	5	2	0.20	99418105	39156	32.68	2530	2590	2510	3285	1775	2530	2539.03	1.18	0	-6646	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1522	4.88	0.75	12	0.07	520.00	3396.00	3365	20230420	-24.67	1420	20221013	78.52	3365	-24.67	20230420	1990	27.39	20230103	3365	-24.67	20230420	1420	78.52	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
41	20230626	090256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2510	-20	5	-0.79	3959050	1569	1.31	2530	2530	2510	3285	1775	2530	2523.30	1.18	0	-1095	2656	2592	2546	2482	2436	2570	2460	300	755	500	1720	5	1	60052260	1507	4.83	0.74	12	0.00	520.00	3396.00	3365	20230420	-25.41	1420	20221013	76.76	3365	-25.41	20230420	1990	26.13	20230103	3365	-25.41	20230420	1420	76.76	20221013	1.61	N	014470	500	300 억		711309	N	N	0	N	00	N
42	20230623	154706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2530	-30	5	-1.17	302773660	119379	114.67	2600	2610	2500	3325	1795	2560	2536.24	1.19	0	-2115	2653	2606	2578	2531	2503	2592	2517	300	765	500	1740	5	1	60052260	1519	4.87	0.74	12	0.20	520.00	3396.00	3365	20230420	-24.81	1420	20221013	78.17	3365	-24.81	20230420	1990	27.14	20230103	3365	-24.81	20230420	1420	78.17	20221013	1.63	N	014470	500	300 억		714624	N	N	0	N	00	N
43	20230623	140230	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2545	-15	5	-0.59	156671630	61276	58.86	2600	2610	2535	3325	1795	2560	2556.82	1.19	0	-11126	2653	2606	2578	2531	2503	2592	2517	300	765	500	1740	5	1	60052260	1528	4.89	0.75	12	0.10	520.00	3396.00	3365	20230420	-24.37	1420	20221013	79.23	3365	-24.37	20230420	1990	27.89	20230103	3365	-24.37	20230420	1420	79.23	20221013	1.63	N	014470	500	300 억		714624	N	N	0	N	00	N
44	20230622	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-40	5	-1.54	265345790	102871	95.85	2600	2625	2550	3380	1820	2600	2579.40	1.24	0	-30144	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1537	4.92	0.75	12	0.17	520.00	3396.00	3365	20230420	-23.92	1420	20221013	80.28	3365	-23.92	20230420	1990	28.64	20230103	3365	-23.92	20230420	1420	80.28	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
45	20230622	150105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-20	5	-0.77	191036880	73909	68.87	2600	2625	2560	3380	1820	2600	2584.76	1.24	0	-28118	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1549	4.96	0.76	12	0.12	520.00	3396.00	3365	20230420	-23.33	1420	20221013	81.69	3365	-23.33	20230420	1990	29.65	20230103	3365	-23.33	20230420	1420	81.69	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
46	20230622	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-30	5	-1.15	155330960	60038	55.94	2600	2625	2565	3380	1820	2600	2587.21	1.24	0	-21003	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1543	4.94	0.76	12	0.10	520.00	3396.00	3365	20230420	-23.63	1420	20221013	80.99	3365	-23.63	20230420	1990	29.15	20230103	3365	-23.63	20230420	1420	80.99	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
47	20230622	130355	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-10	5	-0.38	110769780	42757	39.84	2600	2625	2565	3380	1820	2600	2590.68	1.24	0	-13950	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1555	4.98	0.76	12	0.07	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1990	30.15	20230103	3365	-23.03	20230420	1420	82.39	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
48	20230622	120609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-5	5	-0.19	84061395	32405	30.19	2600	2625	2565	3380	1820	2600	2594.09	1.24	0	-9259	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1558	4.99	0.76	12	0.05	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
49	20230622	110707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-15	5	-0.58	74957230	28896	26.92	2600	2625	2565	3380	1820	2600	2594.03	1.24	0	-8513	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1552	4.97	0.76	12	0.05	520.00	3396.00	3365	20230420	-23.18	1420	20221013	82.04	3365	-23.18	20230420	1990	29.90	20230103	3365	-23.18	20230420	1420	82.04	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
50	20230622	100935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2610	10	2	0.38	49130160	18944	17.65	2600	2625	2565	3380	1820	2600	2593.44	1.24	0	-4349	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1567	5.02	0.77	12	0.03	520.00	3396.00	3365	20230420	-22.44	1420	20221013	83.80	3365	-22.44	20230420	1990	31.16	20230103	3365	-22.44	20230420	1420	83.80	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
51	20230622	090823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-5	5	-0.19	6734500	2597	2.42	2600	2625	2580	3380	1820	2600	2593.18	1.24	0	-1251	2663	2631	2598	2566	2533	2647	2582	300	780	500	1760	5	1	60052260	1558	4.99	0.76	12	0.00	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.62	N	014470	500	300 억		744780	N	N	0	N	00	N
52	20230621	160927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	15	2	0.58	278098830	107117	54.55	2565	2630	2565	3360	1810	2585	2596.22	1.27	0	-16881	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1561	5.00	0.77	12	0.18	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1990	30.65	20230103	3365	-22.73	20230420	1420	83.10	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
53	20230621	150223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	10	2	0.39	246453420	94908	48.33	2565	2630	2565	3360	1810	2585	2596.76	1.27	0	-13223	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1558	4.99	0.76	12	0.16	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
54	20230621	140857	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	5	2	0.19	239664600	92288	47.00	2565	2630	2565	3360	1810	2585	2596.92	1.27	0	-12985	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1555	4.98	0.76	12	0.15	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1990	30.15	20230103	3365	-23.03	20230420	1420	82.39	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
55	20230621	130317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2615	30	2	1.16	214979325	82794	42.16	2565	2630	2565	3360	1810	2585	2596.56	1.27	0	-9984	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1570	5.03	0.77	12	0.14	520.00	3396.00	3365	20230420	-22.29	1420	20221013	84.15	3365	-22.29	20230420	1990	31.41	20230103	3365	-22.29	20230420	1420	84.15	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
56	20230621	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2605	20	2	0.77	195363795	75283	38.34	2565	2630	2565	3360	1810	2585	2595.06	1.27	0	-10171	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1564	5.01	0.77	12	0.13	520.00	3396.00	3365	20230420	-22.59	1420	20221013	83.45	3365	-22.59	20230420	1990	30.90	20230103	3365	-22.59	20230420	1420	83.45	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
57	20230621	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	35	2	1.35	161866285	62488	31.82	2565	2630	2565	3360	1810	2585	2590.36	1.27	0	-8770	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1573	5.04	0.77	12	0.10	520.00	3396.00	3365	20230420	-22.14	1420	20221013	84.51	3365	-22.14	20230420	1990	31.66	20230103	3365	-22.14	20230420	1420	84.51	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
58	20230621	100305	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	5	2	0.19	72180030	27916	14.22	2565	2630	2565	3360	1810	2585	2585.62	1.27	0	-2517	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1555	4.98	0.76	12	0.05	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1990	30.15	20230103	3365	-23.03	20230420	1420	82.39	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
59	20230621	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-10	5	-0.39	1749980	680	0.35	2565	2630	2565	3360	1810	2585	2573.50	1.27	0	-279	2705	2645	2600	2540	2495	2622	2517	300	775	500	1750	5	1	60052260	1546	4.95	0.76	12	0.00	520.00	3396.00	3365	20230420	-23.48	1420	20221013	81.34	3365	-23.48	20230420	1990	29.40	20230103	3365	-23.48	20230420	1420	81.34	20221013	1.67	N	014470	500	300 억		761663	N	N	0	N	00	N
60	20230620	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2585	-10	5	-0.39	509984620	196270	49.56	2655	2660	2555	3370	1820	2595	2598.39	1.36	0	-54906	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1552	4.97	0.76	12	0.33	520.00	3396.00	3365	20230420	-23.18	1420	20221013	82.04	3365	-23.18	20230420	1990	29.90	20230103	3365	-23.18	20230420	1420	82.04	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
61	20230620	150728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-20	5	-0.77	502462375	193351	48.82	2655	2660	2555	3370	1820	2595	2598.71	1.36	0	-54863	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1546	4.95	0.76	12	0.32	520.00	3396.00	3365	20230420	-23.48	1420	20221013	81.34	3365	-23.48	20230420	1990	29.40	20230103	3365	-23.48	20230420	1420	81.34	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
62	20230620	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	0	3	0.00	460005445	176902	44.67	2655	2660	2555	3370	1820	2595	2600.34	1.36	0	-51020	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1558	4.99	0.76	12	0.29	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
63	20230620	130918	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2560	-35	5	-1.35	424450480	163140	41.19	2655	2660	2555	3370	1820	2595	2601.76	1.36	0	-42996	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1537	4.92	0.75	12	0.27	520.00	3396.00	3365	20230420	-23.92	1420	20221013	80.28	3365	-23.92	20230420	1990	28.64	20230103	3365	-23.92	20230420	1420	80.28	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
64	20230620	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2570	-25	5	-0.96	395670355	151905	38.35	2655	2660	2560	3370	1820	2595	2604.72	1.36	0	-32462	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1543	4.94	0.76	12	0.25	520.00	3396.00	3365	20230420	-23.63	1420	20221013	80.99	3365	-23.63	20230420	1990	29.15	20230103	3365	-23.63	20230420	1420	80.99	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
65	20230620	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2575	-20	5	-0.77	357641700	137089	34.61	2655	2660	2570	3370	1820	2595	2608.83	1.36	0	-20907	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1546	4.95	0.76	12	0.23	520.00	3396.00	3365	20230420	-23.48	1420	20221013	81.34	3365	-23.48	20230420	1990	29.40	20230103	3365	-23.48	20230420	1420	81.34	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
66	20230620	100116	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	271730725	103772	26.20	2655	2660	2590	3370	1820	2595	2618.54	1.36	0	-10209	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1561	5.00	0.77	12	0.17	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1990	30.65	20230103	3365	-22.73	20230420	1420	83.10	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
67	20230620	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	35	2	1.35	112988480	42883	10.83	2655	2660	2615	3370	1820	2595	2634.81	1.36	0	1682	2708	2651	2573	2516	2438	2612	2477	300	775	500	1760	5	1	60052260	1579	5.06	0.77	12	0.07	520.00	3396.00	3365	20230420	-21.84	1420	20221013	85.21	3365	-21.84	20230420	1990	32.16	20230103	3365	-21.84	20230420	1420	85.21	20221013	1.61	N	014470	500	300 억		816569	N	N	0	N	00	N
68	20230619	160213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	0	3	0.00	1007307330	394503	140.21	2630	2630	2495	3370	1820	2595	2553.36	1.30	0	36013	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1558	4.99	0.76	12	0.66	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
69	20230619	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	25	2	0.96	997443370	390715	138.87	2630	2630	2495	3370	1820	2595	2552.87	1.30	0	35663	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1573	5.04	0.77	12	0.65	520.00	3396.00	3365	20230420	-22.14	1420	20221013	84.51	3365	-22.14	20230420	1990	31.66	20230103	3365	-22.14	20230420	1420	84.51	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
70	20230619	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	0	3	0.00	946547790	371237	131.94	2630	2630	2495	3370	1820	2595	2549.71	1.30	0	40903	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1558	4.99	0.76	12	0.62	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
71	20230619	130131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	0	3	0.00	863169785	339111	120.53	2630	2630	2495	3370	1820	2595	2545.39	1.30	0	43681	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1558	4.99	0.76	12	0.56	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
72	20230619	121007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2580	-15	5	-0.58	804066975	316217	112.39	2630	2630	2495	3370	1820	2595	2542.77	1.30	0	44682	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1549	4.96	0.76	12	0.53	520.00	3396.00	3365	20230420	-23.33	1420	20221013	81.69	3365	-23.33	20230420	1990	29.65	20230103	3365	-23.33	20230420	1420	81.69	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
73	20230619	110751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2550	-45	5	-1.73	778461320	306221	108.84	2630	2630	2495	3370	1820	2595	2542.16	1.30	0	44503	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1531	4.90	0.75	12	0.51	520.00	3396.00	3365	20230420	-24.22	1420	20221013	79.58	3365	-24.22	20230420	1990	28.14	20230103	3365	-24.22	20230420	1420	79.58	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
74	20230619	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2515	-80	5	-3.08	635270095	249347	88.62	2630	2630	2495	3370	1820	2595	2547.74	1.30	0	30320	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1510	4.84	0.74	12	0.42	520.00	3396.00	3365	20230420	-25.26	1420	20221013	77.11	3365	-25.26	20230420	1990	26.38	20230103	3365	-25.26	20230420	1420	77.11	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
75	20230619	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	5	2	0.19	39913115	15362	5.46	2630	2630	2585	3370	1820	2595	2598.17	1.30	0	-4322	2705	2650	2615	2560	2525	2632	2542	300	775	500	1760	5	1	60052260	1561	5.00	0.77	12	0.03	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1990	30.65	20230103	3365	-22.73	20230420	1420	83.10	20221013	1.66	N	014470	500	300 억		780358	N	N	0	N	00	N
76	20230616	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2595	-35	5	-1.33	726933580	277660	105.50	2630	2670	2580	3415	1845	2630	2618.16	1.28	0	10648	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1558	4.99	0.76	12	0.46	520.00	3396.00	3365	20230420	-22.88	1420	20221013	82.75	3365	-22.88	20230420	1990	30.40	20230103	3365	-22.88	20230420	1420	82.75	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
77	20230616	150317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2590	-40	5	-1.52	687497755	262473	99.73	2630	2670	2580	3415	1845	2630	2619.29	1.28	0	13943	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1555	4.98	0.76	12	0.44	520.00	3396.00	3365	20230420	-23.03	1420	20221013	82.39	3365	-23.03	20230420	1990	30.15	20230103	3365	-23.03	20230420	1420	82.39	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
78	20230616	140553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2600	-30	5	-1.14	620582950	236594	89.90	2630	2670	2590	3415	1845	2630	2622.97	1.28	0	17664	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1561	5.00	0.77	12	0.39	520.00	3396.00	3365	20230420	-22.73	1420	20221013	83.10	3365	-22.73	20230420	1990	30.65	20230103	3365	-22.73	20230420	1420	83.10	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
79	20230616	130134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2620	-10	5	-0.38	454284550	172797	65.66	2630	2670	2605	3415	1845	2630	2629.00	1.28	0	24450	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1573	5.04	0.77	12	0.29	520.00	3396.00	3365	20230420	-22.14	1420	20221013	84.51	3365	-22.14	20230420	1990	31.66	20230103	3365	-22.14	20230420	1420	84.51	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
80	20230616	120131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2635	5	2	0.19	307388535	116584	44.30	2630	2670	2610	3415	1845	2630	2636.66	1.28	0	24198	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1582	5.07	0.78	12	0.19	520.00	3396.00	3365	20230420	-21.69	1420	20221013	85.56	3365	-21.69	20230420	1990	32.41	20230103	3365	-21.69	20230420	1420	85.56	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
81	20230616	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2630	0	3	0.00	269915030	102359	38.89	2630	2670	2610	3415	1845	2630	2636.98	1.28	0	22298	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1579	5.06	0.77	12	0.17	520.00	3396.00	3365	20230420	-21.84	1420	20221013	85.21	3365	-21.84	20230420	1990	32.16	20230103	3365	-21.84	20230420	1420	85.21	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
82	20230616	100457	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	20	2	0.76	204329305	77428	29.42	2630	2670	2610	3415	1845	2630	2639.02	1.28	0	18004	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1591	5.10	0.78	12	0.13	520.00	3396.00	3365	20230420	-21.25	1420	20221013	86.62	3365	-21.25	20230420	1990	33.17	20230103	3365	-21.25	20230420	1420	86.62	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
83	20230616	090121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	10	2	0.38	4761910	1809	0.69	2630	2640	2630	3415	1845	2630	2633.24	1.28	0	816	2773	2701	2663	2591	2553	2682	2572	300	785	500	1780	5	1	60052260	1585	5.08	0.78	12	0.00	520.00	3396.00	3365	20230420	-21.55	1420	20221013	85.92	3365	-21.55	20230420	1990	32.66	20230103	3365	-21.55	20230420	1420	85.92	20221013	1.59	N	014470	500	300 억		769710	N	N	0	N	00	N
84	20230615	150119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-65	5	-2.39	608076890	228222	62.19	2715	2735	2625	3525	1905	2715	2664.41	1.23	0	29416	2898	2806	2748	2656	2598	2777	2627	300	810	500	1840	5	1	60052260	1591	5.10	0.78	12	0.38	520.00	3396.00	3365	20230420	-21.25	1420	20221013	86.62	3365	-21.25	20230420	1990	33.17	20230103	3365	-21.25	20230420	1420	86.62	20221013	1.64	N	014470	500	300 억		737226	N	N	0	N	00	N
85	20230615	140709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-60	5	-2.21	565254190	212051	57.78	2715	2735	2625	3525	1905	2715	2665.65	1.23	0	29560	2898	2806	2748	2656	2598	2777	2627	300	810	500	1840	5	1	60052260	1594	5.11	0.78	12	0.35	520.00	3396.00	3365	20230420	-21.10	1420	20221013	86.97	3365	-21.10	20230420	1990	33.42	20230103	3365	-21.10	20230420	1420	86.97	20221013	1.64	N	014470	500	300 억		737226	N	N	0	N	00	N
86	20230615	130554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2650	-65	5	-2.39	516205240	193570	52.74	2715	2735	2625	3525	1905	2715	2666.76	1.23	0	30865	2898	2806	2748	2656	2598	2777	2627	300	810	500	1840	5	1	60052260	1591	5.10	0.78	12	0.32	520.00	3396.00	3365	20230420	-21.25	1420	20221013	86.62	3365	-21.25	20230420	1990	33.17	20230103	3365	-21.25	20230420	1420	86.62	20221013	1.64	N	014470	500	300 억		737226	N	N	0	N	00	N
87	20230615	120512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2655	-60	5	-2.21	471489635	176666	48.14	2715	2735	2625	3525	1905	2715	2668.82	1.23	0	25202	2898	2806	2748	2656	2598	2777	2627	300	810	500	1840	5	1	60052260	1594	5.11	0.78	12	0.29	520.00	3396.00	3365	20230420	-21.10	1420	20221013	86.97	3365	-21.10	20230420	1990	33.42	20230103	3365	-21.10	20230420	1420	86.97	20221013	1.64	N	014470	500	300 억		737226	N	N	0	N	00	N
88	20230615	111007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2640	-75	5	-2.76	340037640	126792	34.55	2715	2735	2630	3525	1905	2715	2681.85	1.23	0	6697	2898	2806	2748	2656	2598	2777	2627	300	810	500	1840	5	1	60052260	1585	5.08	0.78	12	0.21	520.00	3396.00	3365	20230420	-21.55	1420	20221013	85.92	3365	-21.55	20230420	1990	32.66	20230103	3365	-21.55	20230420	1420	85.92	20221013	1.64	N	014470	500	300 억		737226	N	N	0	N	00	N
89	20230611	184618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	20	2	0.71	255672860	89738	48.65	2820	2870	2820	3665	1975	2820	2849.16	1.36	3778	3778	2950	2885	2850	2785	2750	2867	2767	300	845	500	1910	5	1	60052260	1705	5.46	0.84	12	0.15	520.00	3396.00	3365	20230420	-15.60	1420	20221013	100.00	3365	-15.60	20230420	1990	42.71	20230103	3365	-15.60	20230420	1420	100.00	20221013	1.63	N	014470	500	300 억		813824	N	N	0	N	00	N