KissMeData/383930/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	161119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5050	-30	5	-0.59	274845175	54715	113.01	5150	5150	4970	6600	3560	5080	5023.21	1.01	0	-2144	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	641	9.77	1.36	12	0.43	517.00	3707.00	8400	20221111	-39.88	4400	20230103	14.77	7400	-31.76	20230309	4400	14.77	20230103	16800	-69.94	20221111	4840	4.34	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
3	20230630	151121	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5050	-30	5	-0.59	259068925	51591	106.56	5150	5150	4970	6600	3560	5080	5021.59	1.01	0	-1813	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	641	9.77	1.36	12	0.41	517.00	3707.00	8400	20221111	-39.88	4400	20230103	14.77	7400	-31.76	20230309	4400	14.77	20230103	16800	-69.94	20221111	4840	4.34	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
4	20230630	141120	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	0	3	0.00	245710385	48952	101.11	5150	5150	4970	6600	3560	5080	5019.41	1.01	0	-1794	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	645	9.83	1.37	12	0.39	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4840	4.96	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
5	20230630	131118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5040	-40	5	-0.79	207301825	41396	85.50	5150	5150	4970	6600	3560	5080	5007.77	1.01	0	-545	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	640	9.75	1.36	12	0.33	517.00	3707.00	8400	20221111	-40.00	4400	20230103	14.55	7400	-31.89	20230309	4400	14.55	20230103	16800	-70.00	20221111	4840	4.13	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
6	20230630	121115	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5020	-60	5	-1.18	198366725	39618	81.83	5150	5150	4970	6600	3560	5080	5006.98	1.01	0	-96	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	637	9.71	1.35	12	0.31	517.00	3707.00	8400	20221111	-40.24	4400	20230103	14.09	7400	-32.16	20230309	4400	14.09	20230103	16800	-70.12	20221111	4840	3.72	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
7	20230630	111106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5010	-70	5	-1.38	181963540	36343	75.07	5150	5150	4970	6600	3560	5080	5006.84	1.01	0	-265	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	636	9.69	1.35	12	0.29	517.00	3707.00	8400	20221111	-40.36	4400	20230103	13.86	7400	-32.30	20230309	4400	13.86	20230103	16800	-70.18	20221111	4840	3.51	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
8	20230630	101119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	4980	-100	5	-1.97	126619765	25252	52.16	5150	5150	4980	6600	3560	5080	5014.25	1.01	0	-259	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	5	1	12694512	632	9.63	1.34	12	0.20	517.00	3707.00	8400	20221111	-40.71	4400	20230103	13.18	7400	-32.70	20230309	4400	13.18	20230103	16800	-70.36	20221111	4840	2.89	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
9	20230630	091119	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	20	2	0.39	4053130	788	1.63	5150	5150	5080	6600	3560	5080	5143.57	1.01	0	-223	5240	5160	5110	5030	4980	5135	5005	63	1520	500	3550	10	1	12694512	647	9.86	1.38	12	0.01	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.87	N	383930	500	63 억		128379	N	N	0	N	00	N
10	20230629	161112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	-70	5	-1.36	247105150	48311	55.49	5180	5190	5060	6690	3610	5150	5115.18	1.12	0	-13738	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	645	9.83	1.37	12	0.38	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4840	4.96	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
11	20230629	151112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	-70	5	-1.36	232965810	45527	52.29	5180	5190	5060	6690	3610	5150	5117.09	1.12	0	-13562	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	645	9.83	1.37	12	0.36	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4840	4.96	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
12	20230629	141110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-50	5	-0.97	186775720	36454	41.87	5180	5190	5060	6690	3610	5150	5123.60	1.12	0	-13229	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	647	9.86	1.38	12	0.29	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
13	20230629	131108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-50	5	-0.97	151548120	29537	33.92	5180	5190	5090	6690	3610	5150	5130.79	1.12	0	-9760	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	647	9.86	1.38	12	0.23	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
14	20230629	121114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	-40	5	-0.78	138845980	27046	31.06	5180	5190	5090	6690	3610	5150	5133.70	1.12	0	-9476	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	649	9.88	1.38	12	0.21	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4840	5.58	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
15	20230629	111114	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-50	5	-0.97	122271680	23796	27.33	5180	5190	5100	6690	3610	5150	5138.33	1.12	0	-9372	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	647	9.86	1.38	12	0.19	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
16	20230629	101116	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-30	5	-0.58	76254070	14797	16.99	5180	5190	5120	6690	3610	5150	5153.35	1.12	0	-4449	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	650	9.90	1.38	12	0.12	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4840	5.79	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
17	20230629	091004	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	0	3	0.00	13789190	2681	3.08	5180	5180	5130	6690	3610	5150	5143.30	1.12	0	-1553	5390	5270	5190	5070	4990	5330	5130	63	1540	500	3600	10	1	12694512	654	9.96	1.39	12	0.02	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4840	6.40	20230314	1.82	N	383930	500	63 억		142045	N	N	0	N	00	N
18	20230628	161057	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	30	2	0.59	452851940	86783	214.84	5110	5310	5110	6650	3590	5120	5218.37	1.11	0	1557	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	654	9.96	1.39	12	0.68	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4840	6.40	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
19	20230628	151105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	20	2	0.39	437326800	83764	207.37	5110	5310	5110	6650	3590	5120	5220.94	1.11	0	1709	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	652	9.94	1.39	12	0.66	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4840	6.20	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
20	20230628	141104	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5210	90	2	1.76	371889040	71077	175.96	5110	5310	5110	6650	3590	5120	5232.20	1.11	0	1300	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	661	10.08	1.41	12	0.56	517.00	3707.00	8400	20221111	-37.98	4400	20230103	18.41	7400	-29.59	20230309	4400	18.41	20230103	16800	-68.99	20221111	4840	7.64	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
21	20230628	131105	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5220	100	2	1.95	344790250	65856	163.03	5110	5310	5110	6650	3590	5120	5235.52	1.11	0	1288	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	663	10.10	1.41	12	0.52	517.00	3707.00	8400	20221111	-37.86	4400	20230103	18.64	7400	-29.46	20230309	4400	18.64	20230103	16800	-68.93	20221111	4840	7.85	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
22	20230628	121117	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5240	120	2	2.34	341345780	65195	161.40	5110	5310	5110	6650	3590	5120	5235.77	1.11	0	1499	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	665	10.14	1.41	12	0.51	517.00	3707.00	8400	20221111	-37.62	4400	20230103	19.09	7400	-29.19	20230309	4400	19.09	20230103	16800	-68.81	20221111	4840	8.26	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
23	20230628	111113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5250	130	2	2.54	294999540	56324	139.44	5110	5310	5110	6650	3590	5120	5237.55	1.11	0	910	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	666	10.15	1.42	12	0.44	517.00	3707.00	8400	20221111	-37.50	4400	20230103	19.32	7400	-29.05	20230309	4400	19.32	20230103	16800	-68.75	20221111	4840	8.47	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
24	20230628	101113	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5270	150	2	2.93	159000720	30563	75.66	5110	5280	5110	6650	3590	5120	5202.39	1.11	0	1441	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	669	10.19	1.42	12	0.24	517.00	3707.00	8400	20221111	-37.26	4400	20230103	19.77	7400	-28.78	20230309	4400	19.77	20230103	16800	-68.63	20221111	4840	8.88	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
25	20230628	091107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	40	2	0.78	20670140	4030	9.98	5110	5160	5110	6650	3590	5120	5129.07	1.11	0	-148	5213	5166	5113	5066	5013	5190	5090	63	1530	500	3580	10	1	12694512	655	9.98	1.39	12	0.03	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4840	6.61	20230314	1.79	N	383930	500	63 억		140562	N	N	0	N	00	N
26	20230627	161108	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-20	5	-0.39	206351720	40393	111.60	5080	5160	5060	6680	3600	5140	5108.60	1.15	0	-5786	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	650	9.90	1.38	12	0.32	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4840	5.79	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
27	20230627	151118	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-20	5	-0.39	189336280	37069	102.42	5080	5160	5060	6680	3600	5140	5107.67	1.15	0	-5282	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	650	9.90	1.38	12	0.29	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4840	5.79	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
28	20230627	141126	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-40	5	-0.78	169705520	33231	91.82	5080	5160	5060	6680	3600	5140	5106.84	1.15	0	-4523	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	647	9.86	1.38	12	0.26	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
29	20230627	121124	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5120	-20	5	-0.39	125766220	24625	68.04	5080	5160	5060	6680	3600	5140	5107.26	1.15	0	-4186	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	650	9.90	1.38	12	0.19	517.00	3707.00	8400	20221111	-39.05	4400	20230103	16.36	7400	-30.81	20230309	4400	16.36	20230103	16800	-69.52	20221111	4840	5.79	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
30	20230627	111135	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	-30	5	-0.58	114925960	22500	62.17	5080	5160	5060	6680	3600	5140	5107.82	1.15	0	-2716	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	649	9.88	1.38	12	0.18	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4840	5.58	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
31	20230627	101100	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5130	-10	5	-0.19	92110400	18023	49.80	5080	5160	5060	6680	3600	5140	5110.71	1.15	0	-2883	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	651	9.92	1.38	12	0.14	517.00	3707.00	8400	20221111	-38.93	4400	20230103	16.59	7400	-30.68	20230309	4400	16.59	20230103	16800	-69.46	20221111	4840	5.99	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
32	20230627	091106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5090	-50	5	-0.97	16092280	3170	8.76	5080	5090	5060	6680	3600	5140	5076.43	1.15	0	-1632	5266	5202	5106	5042	4946	5235	5075	63	1540	500	3590	10	1	12694512	646	9.85	1.37	12	0.02	517.00	3707.00	8400	20221111	-39.40	4400	20230103	15.68	7400	-31.22	20230309	4400	15.68	20230103	16800	-69.70	20221111	4840	5.17	20230314	1.81	N	383930	500	63 억		146017	N	N	0	N	00	N
33	20230626	161106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	0	3	0.00	178402030	35017	78.70	5100	5170	5010	6680	3600	5140	5094.73	1.18	0	-2494	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	652	9.94	1.39	12	0.28	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4840	6.20	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
34	20230626	151112	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5090	-50	5	-0.97	160673730	31553	70.91	5100	5170	5010	6680	3600	5140	5092.19	1.18	0	-2227	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	646	9.85	1.37	12	0.25	517.00	3707.00	8400	20221111	-39.40	4400	20230103	15.68	7400	-31.22	20230309	4400	15.68	20230103	16800	-69.70	20221111	4840	5.17	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
35	20230626	141110	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-40	5	-0.78	133301870	26185	58.85	5100	5170	5010	6680	3600	5140	5090.77	1.18	0	-1673	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	647	9.86	1.38	12	0.21	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
36	20230626	121107	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5080	-60	5	-1.17	112521580	22117	49.71	5100	5170	5010	6680	3600	5140	5087.56	1.18	0	-1290	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	645	9.83	1.37	12	0.17	517.00	3707.00	8400	20221111	-39.52	4400	20230103	15.45	7400	-31.35	20230309	4400	15.45	20230103	16800	-69.76	20221111	4840	4.96	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
37	20230626	111106	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5100	-40	5	-0.78	88911600	17493	39.31	5100	5170	5010	6680	3600	5140	5082.70	1.18	0	-1244	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	647	9.86	1.38	12	0.14	517.00	3707.00	8400	20221111	-39.29	4400	20230103	15.91	7400	-31.08	20230309	4400	15.91	20230103	16800	-69.64	20221111	4840	5.37	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
38	20230626	101103	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5110	-30	5	-0.58	56043950	11028	24.78	5100	5170	5010	6680	3600	5140	5081.97	1.18	0	-1783	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	649	9.88	1.38	12	0.09	517.00	3707.00	8400	20221111	-39.17	4400	20230103	16.14	7400	-30.95	20230309	4400	16.14	20230103	16800	-69.58	20221111	4840	5.58	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
39	20230626	091109	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5070	-70	5	-1.36	10292570	2020	4.54	5100	5170	5010	6680	3600	5140	5095.33	1.18	0	-850	5280	5210	5150	5080	5020	5180	5050	63	1540	500	3590	10	1	12694512	644	9.81	1.37	12	0.02	517.00	3707.00	8400	20221111	-39.64	4400	20230103	15.23	7400	-31.49	20230309	4400	15.23	20230103	16800	-69.82	20221111	4840	4.75	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
40	20230623	191018	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	-50	5	-0.96	228584710	44496	94.23	5220	5220	5090	6740	3640	5190	5137.39	1.18	-12367	-12366	5250	5220	5180	5150	5110	5235	5165	63	1550	500	3630	10	1	12694512	652	9.94	1.39	12	0.35	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4840	6.20	20230314	1.79	N	383930	500	63 억		149342	N	N	0	N	00	N
41	20230623	140859	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5090	-100	5	-1.93	188642960	36696	77.71	5220	5220	5090	6740	3640	5190	5140.70	1.27	0	-10333	5250	5220	5180	5150	5110	5235	5165	63	1550	500	3630	10	1	12694512	646	9.85	1.37	12	0.29	517.00	3707.00	8400	20221111	-39.40	4400	20230103	15.68	7400	-31.22	20230309	4400	15.68	20230103	16800	-69.70	20221111	4840	5.17	20230314	1.79	N	383930	500	63 억		161709	N	N	0	N	00	N
42	20230622	160204	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-10	5	-0.19	244119300	47210	84.72	5150	5210	5140	6760	3640	5200	5170.92	1.33	0	-6738	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	659	10.04	1.40	12	0.37	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4840	7.23	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
43	20230622	150336	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5180	-20	5	-0.38	233396330	45142	81.01	5150	5210	5140	6760	3640	5200	5170.27	1.33	0	-6602	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	658	10.02	1.40	12	0.36	517.00	3707.00	8400	20221111	-38.33	4400	20230103	17.73	7400	-30.00	20230309	4400	17.73	20230103	16800	-69.17	20221111	4840	7.02	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
44	20230622	140804	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-10	5	-0.19	154858170	29932	53.71	5150	5210	5140	6760	3640	5200	5173.67	1.33	0	-4721	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	659	10.04	1.40	12	0.24	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4840	7.23	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
45	20230622	130348	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-10	5	-0.19	118083870	22843	40.99	5150	5200	5140	6760	3640	5200	5169.37	1.33	0	-2709	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	659	10.04	1.40	12	0.18	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4840	7.23	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
46	20230622	120930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-10	5	-0.19	89212060	17275	31.00	5150	5200	5140	6760	3640	5200	5164.23	1.33	0	-2098	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	659	10.04	1.40	12	0.14	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4840	7.23	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
47	20230622	110554	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5180	-20	5	-0.38	76371510	14795	26.55	5150	5200	5140	6760	3640	5200	5161.98	1.33	0	-1447	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	658	10.02	1.40	12	0.12	517.00	3707.00	8400	20221111	-38.33	4400	20230103	17.73	7400	-30.00	20230309	4400	17.73	20230103	16800	-69.17	20221111	4840	7.02	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
48	20230622	100546	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	-50	5	-0.96	49510960	9595	17.22	5150	5200	5140	6760	3640	5200	5160.08	1.33	0	-1573	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	654	9.96	1.39	12	0.08	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4840	6.40	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
49	20230622	090239	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	-60	5	-1.15	4470190	868	1.56	5150	5150	5140	6760	3640	5200	5149.99	1.33	0	-662	5346	5272	5216	5142	5086	5245	5115	63	1560	500	3640	10	1	12694512	652	9.94	1.39	12	0.01	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4840	6.20	20230314	1.85	N	383930	500	63 억		168435	N	N	0	N	00	N
50	20230621	160930	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5200	0	3	0.00	281462390	54077	46.07	5220	5290	5160	6760	3640	5200	5204.87	1.40	0	-9588	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	660	10.06	1.40	12	0.43	517.00	3707.00	8400	20221111	-38.10	4400	20230103	18.18	7400	-29.73	20230309	4400	18.18	20230103	16800	-69.05	20221111	4840	7.44	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
51	20230621	150339	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-10	5	-0.19	256848040	49339	42.03	5220	5290	5160	6760	3640	5200	5205.78	1.40	0	-8516	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	659	10.04	1.40	12	0.39	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4840	7.23	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
52	20230621	140218	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5190	-10	5	-0.19	224160480	43032	36.66	5220	5290	5160	6760	3640	5200	5209.16	1.40	0	-8416	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	659	10.04	1.40	12	0.34	517.00	3707.00	8400	20221111	-38.21	4400	20230103	17.95	7400	-29.86	20230309	4400	17.95	20230103	16800	-69.11	20221111	4840	7.23	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
53	20230621	130152	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5200	0	3	0.00	188697380	36201	30.84	5220	5290	5160	6760	3640	5200	5212.49	1.40	0	-6030	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	660	10.06	1.40	12	0.29	517.00	3707.00	8400	20221111	-38.10	4400	20230103	18.18	7400	-29.73	20230309	4400	18.18	20230103	16800	-69.05	20221111	4840	7.44	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
54	20230621	121020	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5200	0	3	0.00	178007250	34145	29.09	5220	5290	5160	6760	3640	5200	5213.27	1.40	0	-5977	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	660	10.06	1.40	12	0.27	517.00	3707.00	8400	20221111	-38.10	4400	20230103	18.18	7400	-29.73	20230309	4400	18.18	20230103	16800	-69.05	20221111	4840	7.44	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
55	20230621	111026	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5210	10	2	0.19	164787090	31604	26.92	5220	5290	5160	6760	3640	5200	5214.12	1.40	0	-5538	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	661	10.08	1.41	12	0.25	517.00	3707.00	8400	20221111	-37.98	4400	20230103	18.41	7400	-29.59	20230309	4400	18.41	20230103	16800	-68.99	20221111	4840	7.64	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
56	20230621	100203	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5270	70	2	1.35	120416780	23045	19.63	5220	5290	5160	6760	3640	5200	5225.29	1.40	0	-5134	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	669	10.19	1.42	12	0.18	517.00	3707.00	8400	20221111	-37.26	4400	20230103	19.77	7400	-28.78	20230309	4400	19.77	20230103	16800	-68.63	20221111	4840	8.88	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
57	20230621	090854	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5200	0	3	0.00	8896060	1705	1.45	5220	5240	5200	6760	3640	5200	5217.63	1.40	0	-1382	5460	5330	5230	5100	5000	5395	5165	63	1560	500	3640	10	1	12694512	660	10.06	1.40	12	0.01	517.00	3707.00	8400	20221111	-38.10	4400	20230103	18.18	7400	-29.73	20230309	4400	18.18	20230103	16800	-69.05	20221111	4840	7.44	20230314	1.88	N	383930	500	63 억		178023	N	N	0	N	00	N
58	20230620	160811	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5200	40	2	0.78	611446570	116824	100.78	5150	5360	5130	6700	3620	5160	5233.96	1.43	0	-4048	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	660	10.06	1.40	12	0.92	517.00	3707.00	8400	20221111	-38.10	4400	20230103	18.18	7400	-29.73	20230309	4400	18.18	20230103	16800	-69.05	20221111	4840	7.44	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
59	20230620	150615	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5210	50	2	0.97	591820030	113051	97.52	5150	5360	5130	6700	3620	5160	5234.98	1.43	0	-4048	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	661	10.08	1.41	12	0.89	517.00	3707.00	8400	20221111	-37.98	4400	20230103	18.41	7400	-29.59	20230309	4400	18.41	20230103	16800	-68.99	20221111	4840	7.64	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
60	20230620	140532	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5210	50	2	0.97	557985150	106563	91.93	5150	5360	5130	6700	3620	5160	5236.20	1.43	0	-2742	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	661	10.08	1.41	12	0.84	517.00	3707.00	8400	20221111	-37.98	4400	20230103	18.41	7400	-29.59	20230309	4400	18.41	20230103	16800	-68.99	20221111	4840	7.64	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
61	20230620	130213	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5180	20	2	0.39	492298100	93946	81.04	5150	5360	5130	6700	3620	5160	5240.22	1.43	0	151	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	658	10.02	1.40	12	0.74	517.00	3707.00	8400	20221111	-38.33	4400	20230103	17.73	7400	-30.00	20230309	4400	17.73	20230103	16800	-69.17	20221111	4840	7.02	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
62	20230620	120840	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5200	40	2	0.78	459594700	87655	75.61	5150	5360	5130	6700	3620	5160	5243.22	1.43	0	828	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	660	10.06	1.40	12	0.69	517.00	3707.00	8400	20221111	-38.10	4400	20230103	18.18	7400	-29.73	20230309	4400	18.18	20230103	16800	-69.05	20221111	4840	7.44	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
63	20230620	110756	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5240	80	2	1.55	408048560	77719	67.04	5150	5360	5130	6700	3620	5160	5250.31	1.43	0	466	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	665	10.14	1.41	12	0.61	517.00	3707.00	8400	20221111	-37.62	4400	20230103	19.09	7400	-29.19	20230309	4400	19.09	20230103	16800	-68.81	20221111	4840	8.26	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
64	20230620	100307	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5290	130	2	2.52	261593850	49813	42.97	5150	5350	5130	6700	3620	5160	5251.52	1.43	0	-3196	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	672	10.23	1.43	12	0.39	517.00	3707.00	8400	20221111	-37.02	4400	20230103	20.23	7400	-28.51	20230309	4400	20.23	20230103	16800	-68.51	20221111	4840	9.30	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
65	20230620	090947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5170	10	2	0.19	37650410	7288	6.29	5150	5190	5130	6700	3620	5160	5166.08	1.43	0	-1932	5346	5252	5186	5092	5026	5220	5060	63	1540	500	3610	10	1	12694512	656	10.00	1.39	12	0.06	517.00	3707.00	8400	20221111	-38.45	4400	20230103	17.50	7400	-30.14	20230309	4400	17.50	20230103	16800	-69.23	20221111	4840	6.82	20230314	1.84	N	383930	500	63 억		182071	N	N	0	N	00	N
66	20230619	160311	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	-150	5	-2.82	596245870	115438	57.97	5280	5280	5120	6900	3720	5310	5165.11	1.63	0	-24999	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	655	9.98	1.39	12	0.91	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4840	6.61	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
67	20230619	150414	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	-150	5	-2.82	537447050	104047	52.25	5280	5280	5120	6900	3720	5310	5165.43	1.63	0	-23566	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	655	9.98	1.39	12	0.82	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4840	6.61	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
68	20230619	140947	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	-170	5	-3.20	508980330	98522	49.48	5280	5280	5120	6900	3720	5310	5166.16	1.63	0	-22239	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	652	9.94	1.39	12	0.78	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4840	6.20	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
69	20230619	130824	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	-160	5	-3.01	459635070	88923	44.66	5280	5280	5120	6900	3720	5310	5168.91	1.63	0	-17644	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	654	9.96	1.39	12	0.70	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4840	6.40	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
70	20230619	120849	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5150	-160	5	-3.01	382279800	73855	37.09	5280	5280	5120	6900	3720	5310	5176.09	1.63	0	-13535	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	654	9.96	1.39	12	0.58	517.00	3707.00	8400	20221111	-38.69	4400	20230103	17.05	7400	-30.41	20230309	4400	17.05	20230103	16800	-69.35	20221111	4840	6.40	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
71	20230619	110849	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5140	-170	5	-3.20	357198120	68977	34.64	5280	5280	5120	6900	3720	5310	5178.51	1.63	0	-11628	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	652	9.94	1.39	12	0.54	517.00	3707.00	8400	20221111	-38.81	4400	20230103	16.82	7400	-30.54	20230309	4400	16.82	20230103	16800	-69.40	20221111	4840	6.20	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
72	20230619	100311	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5180	-130	5	-2.45	265231030	51167	25.70	5280	5280	5120	6900	3720	5310	5183.63	1.63	0	-4266	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	658	10.02	1.40	12	0.40	517.00	3707.00	8400	20221111	-38.33	4400	20230103	17.73	7400	-30.00	20230309	4400	17.73	20230103	16800	-69.17	20221111	4840	7.02	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
73	20230619	090830	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5230	-80	5	-1.51	38622290	7351	3.69	5280	5280	5200	6900	3720	5310	5254.02	1.63	0	-3944	5490	5400	5340	5250	5190	5370	5220	63	1590	500	3710	10	1	12694512	664	10.12	1.41	12	0.06	517.00	3707.00	8400	20221111	-37.74	4400	20230103	18.86	7400	-29.32	20230309	4400	18.86	20230103	16800	-68.87	20221111	4840	8.06	20230314	2.06	N	383930	500	63 억		206592	N	N	0	N	00	N
74	20230616	160616	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5310	-120	5	-2.21	1059393250	198896	31.69	5430	5430	5280	7050	3810	5430	5326.37	1.60	0	-1079	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	674	10.27	1.43	12	1.57	517.00	3707.00	8400	20221111	-36.79	4400	20230103	20.68	7400	-28.24	20230309	4400	20.68	20230103	16800	-68.39	20221111	4840	9.71	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
75	20230616	150500	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5300	-130	5	-2.39	1030027750	193361	30.81	5430	5430	5280	7050	3810	5430	5326.97	1.60	0	928	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	673	10.25	1.43	12	1.52	517.00	3707.00	8400	20221111	-36.90	4400	20230103	20.45	7400	-28.38	20230309	4400	20.45	20230103	16800	-68.45	20221111	4840	9.50	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
76	20230616	140348	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5310	-120	5	-2.21	895335410	167925	26.76	5430	5430	5290	7050	3810	5430	5331.76	1.60	0	6698	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	674	10.27	1.43	12	1.32	517.00	3707.00	8400	20221111	-36.79	4400	20230103	20.68	7400	-28.24	20230309	4400	20.68	20230103	16800	-68.39	20221111	4840	9.71	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
77	20230616	130800	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5310	-120	5	-2.21	822396030	154263	24.58	5430	5430	5290	7050	3810	5430	5331.13	1.60	0	13176	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	674	10.27	1.43	12	1.22	517.00	3707.00	8400	20221111	-36.79	4400	20230103	20.68	7400	-28.24	20230309	4400	20.68	20230103	16800	-68.39	20221111	4840	9.71	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
78	20230616	120720	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5300	-130	5	-2.39	717714270	134533	21.44	5430	5430	5290	7050	3810	5430	5334.86	1.60	0	8475	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	673	10.25	1.43	12	1.06	517.00	3707.00	8400	20221111	-36.90	4400	20230103	20.45	7400	-28.38	20230309	4400	20.45	20230103	16800	-68.45	20221111	4840	9.50	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
79	20230616	110553	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5350	-80	5	-1.47	464682330	86839	13.84	5430	5430	5290	7050	3810	5430	5351.08	1.60	0	-150	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	679	10.35	1.44	12	0.68	517.00	3707.00	8400	20221111	-36.31	4400	20230103	21.59	7400	-27.70	20230309	4400	21.59	20230103	16800	-68.15	20221111	4840	10.54	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
80	20230616	100747	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5370	-60	5	-1.10	325169860	60756	9.68	5430	5430	5290	7050	3810	5430	5352.06	1.60	0	2136	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	682	10.39	1.45	12	0.48	517.00	3707.00	8400	20221111	-36.07	4400	20230103	22.05	7400	-27.43	20230309	4400	22.05	20230103	16800	-68.04	20221111	4840	10.95	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
81	20230616	090821	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5370	-60	5	-1.10	46410820	8597	1.37	5430	5430	5370	7050	3810	5430	5398.49	1.60	0	-395	6110	5770	5600	5260	5090	5685	5175	63	1620	500	3800	10	1	12694512	682	10.39	1.45	12	0.07	517.00	3707.00	8400	20221111	-36.07	4400	20230103	22.05	7400	-27.43	20230309	4400	22.05	20230103	16800	-68.04	20221111	4840	10.95	20230314	2.39	N	383930	500	63 억		202883	N	N	0	N	00	N
82	20230615	150320	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5460	0	3	0.00	3273529820	586131	235.70	5560	5940	5430	7090	3830	5460	5584.98	1.95	0	-43325	5646	5552	5386	5292	5126	5600	5340	63	1630	500	3820	10	1	12694512	693	10.56	1.47	12	4.62	517.00	3707.00	8400	20221111	-35.00	4400	20230103	24.09	7400	-26.22	20230309	4400	24.09	20230103	16800	-67.50	20221111	4840	12.81	20230314	2.55	N	383930	500	63 억		247769	N	N	0	N	00	N
83	20230615	140243	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5570	110	2	2.01	2483818240	442850	178.08	5560	5940	5430	7090	3830	5460	5608.71	1.95	0	-26738	5646	5552	5386	5292	5126	5600	5340	63	1630	500	3820	10	1	12694512	707	10.77	1.50	12	3.49	517.00	3707.00	8400	20221111	-33.69	4400	20230103	26.59	7400	-24.73	20230309	4400	26.59	20230103	16800	-66.85	20221111	4840	15.08	20230314	2.55	N	383930	500	63 억		247769	N	N	0	N	00	N
84	20230615	130639	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5530	70	2	1.28	2297271440	409361	164.62	5560	5940	5430	7090	3830	5460	5611.85	1.95	0	-26035	5646	5552	5386	5292	5126	5600	5340	63	1630	500	3820	10	1	12694512	702	10.70	1.49	12	3.22	517.00	3707.00	8400	20221111	-34.17	4400	20230103	25.68	7400	-25.27	20230309	4400	25.68	20230103	16800	-67.08	20221111	4840	14.26	20230314	2.55	N	383930	500	63 억		247769	N	N	0	N	00	N
85	20230615	120942	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5460	0	3	0.00	2177025020	387547	155.84	5560	5940	5430	7090	3830	5460	5617.45	1.95	0	-25102	5646	5552	5386	5292	5126	5600	5340	63	1630	500	3820	10	1	12694512	693	10.56	1.47	12	3.05	517.00	3707.00	8400	20221111	-35.00	4400	20230103	24.09	7400	-26.22	20230309	4400	24.09	20230103	16800	-67.50	20221111	4840	12.81	20230314	2.55	N	383930	500	63 억		247769	N	N	0	N	00	N
86	20230615	110740	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5460	0	3	0.00	2078304330	369452	148.57	5560	5940	5450	7090	3830	5460	5625.37	1.95	0	-22147	5646	5552	5386	5292	5126	5600	5340	63	1630	500	3820	10	1	12694512	693	10.56	1.47	12	2.91	517.00	3707.00	8400	20221111	-35.00	4400	20230103	24.09	7400	-26.22	20230309	4400	24.09	20230103	16800	-67.50	20221111	4840	12.81	20230314	2.55	N	383930	500	63 억		247769	N	N	0	N	00	N
87	20230611	184837	00	50.00	KOSDAQ		기타서비스	N	N	N	N	50	N	5160	-20	5	-0.39	734080370	142546	87.51	5200	5200	5110	6730	3630	5180	5149.67	1.87	6362	6362	5540	5360	5250	5070	4960	5305	5015	63	1550	500	3620	10	1	12694512	655	9.98	1.39	12	1.12	517.00	3707.00	8400	20221111	-38.57	4400	20230103	17.27	7400	-30.27	20230309	4400	17.27	20230103	16800	-69.29	20221111	4840	6.61	20230314	2.22	N	383930	500	63 억		237918	N	N	0	N	00	N