KissMeData/236810/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	160922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6230	-40	5	-0.64	1971295660	320819	9.27	6270	6350	6010	8150	4390	6270	6144.44	0.92	0	-11523	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1058	-222.50	2.60	12	1.89	-28.00	2397.00	8590	20220726	-27.47	4000	20221103	55.75	8230	-24.30	20230210	5070	22.88	20230425	8590	-27.47	20220726	4000	55.75	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
3	20230630	150924	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6140	-130	5	-2.07	1833500060	298627	8.63	6270	6350	6010	8150	4390	6270	6139.77	0.92	0	-12192	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1042	-219.29	2.56	12	1.76	-28.00	2397.00	8590	20220726	-28.52	4000	20221103	53.50	8230	-25.39	20230210	5070	21.10	20230425	8590	-28.52	20220726	4000	53.50	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
4	20230630	140922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6200	-70	5	-1.12	1616419030	263538	7.62	6270	6350	6010	8150	4390	6270	6133.53	0.92	0	-6204	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1052	-221.43	2.59	12	1.55	-28.00	2397.00	8590	20220726	-27.82	4000	20221103	55.00	8230	-24.67	20230210	5070	22.29	20230425	8590	-27.82	20220726	4000	55.00	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
5	20230630	130922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6150	-120	5	-1.91	1414093750	230735	6.67	6270	6350	6010	8150	4390	6270	6128.65	0.92	0	-4622	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1044	-219.64	2.57	12	1.36	-28.00	2397.00	8590	20220726	-28.41	4000	20221103	53.75	8230	-25.27	20230210	5070	21.30	20230425	8590	-28.41	20220726	4000	53.75	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
6	20230630	120918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	-160	5	-2.55	1249588020	203889	5.89	6270	6350	6010	8150	4390	6270	6128.77	0.92	0	-11082	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1037	-218.21	2.55	12	1.20	-28.00	2397.00	8590	20220726	-28.87	4000	20221103	52.75	8230	-25.76	20230210	5070	20.51	20230425	8590	-28.87	20220726	4000	52.75	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
7	20230630	110921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6140	-130	5	-2.07	1085090410	176993	5.11	6270	6350	6010	8150	4390	6270	6130.70	0.92	0	-11246	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1042	-219.29	2.56	12	1.04	-28.00	2397.00	8590	20220726	-28.52	4000	20221103	53.50	8230	-25.39	20230210	5070	21.10	20230425	8590	-28.52	20220726	4000	53.50	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
8	20230630	100922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6090	-180	5	-2.87	976527170	159307	4.60	6270	6350	6010	8150	4390	6270	6129.84	0.92	0	-8246	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1034	-217.50	2.54	12	0.94	-28.00	2397.00	8590	20220726	-29.10	4000	20221103	52.25	8230	-26.00	20230210	5070	20.12	20230425	8590	-29.10	20220726	4000	52.25	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
9	20230630	090922	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6200	-70	5	-1.12	222967370	35711	1.03	6270	6350	6200	8150	4390	6270	6243.66	0.92	0	-204	7430	6850	6430	5850	5430	7140	6140	17	1880	100	4380	10	1	16975426	1052	-221.43	2.59	12	0.21	-28.00	2397.00	8590	20220726	-27.82	4000	20221103	55.00	8230	-24.67	20230210	5070	22.29	20230425	8590	-27.82	20220726	4000	55.00	20221103	5.67	N	236810	100	16 억		156634	N	N	0	N	00	N
10	20230629	160916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6270	160	2	2.62	22692466520	3450507	1175.61	6200	7010	6010	7940	4280	6110	6576.67	0.76	0	27210	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1064	-223.93	2.62	12	20.33	-28.00	2397.00	8590	20220726	-27.01	4000	20221103	56.75	8230	-23.82	20230210	5070	23.67	20230425	8590	-27.01	20220726	4000	56.75	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
11	20230629	150918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6280	170	2	2.78	22499966890	3419805	1165.15	6200	7010	6010	7940	4280	6110	6579.31	0.76	0	24433	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1066	-224.29	2.62	12	20.15	-28.00	2397.00	8590	20220726	-26.89	4000	20221103	57.00	8230	-23.69	20230210	5070	23.87	20230425	8590	-26.89	20220726	4000	57.00	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
12	20230629	140915	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6380	270	2	4.42	21283720310	3227106	1099.49	6200	7010	6010	7940	4280	6110	6595.30	0.76	0	733	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1083	-227.86	2.66	12	19.01	-28.00	2397.00	8590	20220726	-25.73	4000	20221103	59.50	8230	-22.48	20230210	5070	25.84	20230425	8590	-25.73	20220726	4000	59.50	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
13	20230629	130914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6490	380	2	6.22	4519034480	705245	240.28	6200	6630	6010	7940	4280	6110	6407.75	0.76	0	18632	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1102	-231.79	2.71	12	4.15	-28.00	2397.00	8590	20220726	-24.45	4000	20221103	62.25	8230	-21.14	20230210	5070	28.01	20230425	8590	-24.45	20220726	4000	62.25	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
14	20230629	120917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6330	220	2	3.60	1639285090	263026	89.61	6200	6390	6010	7940	4280	6110	6232.41	0.76	0	-3695	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1075	-226.07	2.64	12	1.55	-28.00	2397.00	8590	20220726	-26.31	4000	20221103	58.25	8230	-23.09	20230210	5070	24.85	20230425	8590	-26.31	20220726	4000	58.25	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
15	20230629	110919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6090	-20	5	-0.33	655846680	107296	36.56	6200	6240	6010	7940	4280	6110	6112.50	0.76	0	-23311	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1034	-217.50	2.54	12	0.63	-28.00	2397.00	8590	20220726	-29.10	4000	20221103	52.25	8230	-26.00	20230210	5070	20.12	20230425	8590	-29.10	20220726	4000	52.25	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
16	20230629	100921	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	-80	5	-1.31	269871520	44406	15.13	6200	6200	6010	7940	4280	6110	6077.37	0.76	0	-8651	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1024	-215.36	2.52	12	0.26	-28.00	2397.00	8590	20220726	-29.80	4000	20221103	50.75	8230	-26.73	20230210	5070	18.93	20230425	8590	-29.80	20220726	4000	50.75	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
17	20230629	090831	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6120	10	2	0.16	61409670	10011	3.41	6200	6200	6070	7940	4280	6110	6134.22	0.76	0	-3566	6483	6296	6163	5976	5843	6390	6070	17	1830	100	4270	10	1	16975426	1039	-218.57	2.55	12	0.06	-28.00	2397.00	8590	20220726	-28.75	4000	20221103	53.00	8230	-25.64	20230210	5070	20.71	20230425	8590	-28.75	20220726	4000	53.00	20221103	5.67	N	236810	100	16 억		128941	N	N	0	N	00	N
18	20230628	160905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	60	2	0.99	1819044580	292812	405.79	6080	6350	6030	7860	4240	6050	6212.35	0.76	0	-1115	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1037	-218.21	2.55	12	1.72	-28.00	2397.00	8590	20220726	-28.87	4000	20221103	52.75	8230	-25.76	20230210	5070	20.51	20230425	8590	-28.87	20220726	4000	52.75	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
19	20230628	150912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6090	40	2	0.66	1656972250	266114	368.79	6080	6350	6060	7860	4240	6050	6226.55	0.76	0	-2818	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1034	-217.50	2.54	12	1.57	-28.00	2397.00	8590	20220726	-29.10	4000	20221103	52.25	8230	-26.00	20230210	5070	20.12	20230425	8590	-29.10	20220726	4000	52.25	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
20	20230628	140911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6160	110	2	1.82	1454947120	233063	322.99	6080	6350	6060	7860	4240	6050	6242.72	0.76	0	-5859	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1046	-220.00	2.57	12	1.37	-28.00	2397.00	8590	20220726	-28.29	4000	20221103	54.00	8230	-25.15	20230210	5070	21.50	20230425	8590	-28.29	20220726	4000	54.00	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
21	20230628	130911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6190	140	2	2.31	1317067860	210702	292.00	6080	6350	6060	7860	4240	6050	6250.86	0.76	0	-2680	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1051	-221.07	2.58	12	1.24	-28.00	2397.00	8590	20220726	-27.94	4000	20221103	54.75	8230	-24.79	20230210	5070	22.09	20230425	8590	-27.94	20220726	4000	54.75	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
22	20230628	120923	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6260	210	2	3.47	1211344560	193668	268.39	6080	6350	6060	7860	4240	6050	6254.75	0.76	0	-3157	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1063	-223.57	2.61	12	1.14	-28.00	2397.00	8590	20220726	-27.12	4000	20221103	56.50	8230	-23.94	20230210	5070	23.47	20230425	8590	-27.12	20220726	4000	56.50	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
23	20230628	110917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6250	200	2	3.31	1029445390	164648	228.17	6080	6350	6060	7860	4240	6050	6252.40	0.76	0	-5467	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1061	-223.21	2.61	12	0.97	-28.00	2397.00	8590	20220726	-27.24	4000	20221103	56.25	8230	-24.06	20230210	5070	23.27	20230425	8590	-27.24	20220726	4000	56.25	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
24	20230628	100918	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6260	210	2	3.47	879991670	140689	194.97	6080	6350	6060	7860	4240	6050	6254.87	0.76	0	535	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1063	-223.57	2.61	12	0.83	-28.00	2397.00	8590	20220726	-27.12	4000	20221103	56.50	8230	-23.94	20230210	5070	23.47	20230425	8590	-27.12	20220726	4000	56.50	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
25	20230628	090913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6300	250	2	4.13	244300960	39255	54.40	6080	6300	6060	7860	4240	6050	6223.44	0.76	0	5932	6190	6120	6010	5940	5830	6155	5975	17	1810	100	4230	10	1	16975426	1069	-225.00	2.63	12	0.23	-28.00	2397.00	8590	20220726	-26.66	4000	20221103	57.50	8230	-23.45	20230210	5070	24.26	20230425	8590	-26.66	20220726	4000	57.50	20221103	5.64	N	236810	100	16 억		129685	N	N	0	N	00	N
26	20230627	160913	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	30	2	0.50	412516190	68994	59.04	6020	6080	5900	7820	4220	6020	5978.90	0.81	0	-8557	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1027	-216.07	2.52	12	0.41	-28.00	2397.00	8590	20220726	-29.57	4000	20221103	51.25	8230	-26.49	20230210	5070	19.33	20230425	8590	-29.57	20220726	4000	51.25	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
27	20230627	150919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6010	-10	5	-0.17	323638070	54313	46.47	6020	6030	5900	7820	4220	6020	5958.73	0.81	0	-9234	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1020	-214.64	2.51	12	0.32	-28.00	2397.00	8590	20220726	-30.03	4000	20221103	50.25	8230	-26.97	20230210	5070	18.54	20230425	8590	-30.03	20220726	4000	50.25	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
28	20230627	140929	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	-30	5	-0.50	278317350	46738	39.99	6020	6030	5900	7820	4220	6020	5954.81	0.81	0	-8619	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1017	-213.93	2.50	12	0.28	-28.00	2397.00	8590	20220726	-30.27	4000	20221103	49.75	8230	-27.22	20230210	5070	18.15	20230425	8590	-30.27	20220726	4000	49.75	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
29	20230627	130926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5980	-40	5	-0.66	268853640	45157	38.64	6020	6030	5900	7820	4220	6020	5953.72	0.81	0	-7882	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1015	-213.57	2.49	12	0.27	-28.00	2397.00	8590	20220726	-30.38	4000	20221103	49.50	8230	-27.34	20230210	5070	17.95	20230425	8590	-30.38	20220726	4000	49.50	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
30	20230627	120928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5980	-40	5	-0.66	242011500	40647	34.78	6020	6030	5900	7820	4220	6020	5953.94	0.81	0	-6756	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1015	-213.57	2.49	12	0.24	-28.00	2397.00	8590	20220726	-30.38	4000	20221103	49.50	8230	-27.34	20230210	5070	17.95	20230425	8590	-30.38	20220726	4000	49.50	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
31	20230627	110936	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5970	-50	5	-0.83	197934580	33285	28.48	6020	6030	5900	7820	4220	6020	5946.61	0.81	0	-3876	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1013	-213.21	2.49	12	0.20	-28.00	2397.00	8590	20220726	-30.50	4000	20221103	49.25	8230	-27.46	20230210	5070	17.75	20230425	8590	-30.50	20220726	4000	49.25	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
32	20230627	100908	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	-80	5	-1.33	124508160	20939	17.92	6020	6030	5900	7820	4220	6020	5946.15	0.81	0	-3509	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1008	-212.14	2.48	12	0.12	-28.00	2397.00	8590	20220726	-30.85	4000	20221103	48.50	8230	-27.83	20230210	5070	17.16	20230425	8590	-30.85	20220726	4000	48.50	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
33	20230627	090912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5960	-60	5	-1.00	43371380	7242	6.20	6020	6030	5930	7820	4220	6020	5988.77	0.81	0	-2425	6313	6166	6073	5926	5833	6120	5880	17	1800	100	4210	10	1	16975426	1012	-212.86	2.49	12	0.04	-28.00	2397.00	8590	20220726	-30.62	4000	20221103	49.00	8230	-27.58	20230210	5070	17.55	20230425	8590	-30.62	20220726	4000	49.00	20221103	5.69	N	236810	100	16 억		138076	N	N	0	N	00	N
34	20230626	160912	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6020	-90	5	-1.47	697894930	115061	44.49	6220	6220	5980	7940	4280	6110	6065.48	0.96	0	-25384	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1022	-215.00	2.51	12	0.68	-28.00	2397.00	8590	20220726	-29.92	4000	20221103	50.50	8230	-26.85	20230210	5070	18.74	20230425	8590	-29.92	20220726	4000	50.50	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
35	20230626	150917	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	-120	5	-1.96	636880750	104891	40.56	6220	6220	5980	7940	4280	6110	6071.83	0.96	0	-24670	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1017	-213.93	2.50	12	0.62	-28.00	2397.00	8590	20220726	-30.27	4000	20221103	49.75	8230	-27.22	20230210	5070	18.15	20230425	8590	-30.27	20220726	4000	49.75	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
36	20230626	140916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	-50	5	-0.82	529509760	87039	33.65	6220	6220	6010	7940	4280	6110	6083.59	0.96	0	-24351	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1029	-216.43	2.53	12	0.51	-28.00	2397.00	8590	20220726	-29.45	4000	20221103	51.50	8230	-26.37	20230210	5070	19.53	20230425	8590	-29.45	20220726	4000	51.50	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
37	20230626	130910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6040	-70	5	-1.15	466560710	76609	29.62	6220	6220	6010	7940	4280	6110	6090.16	0.96	0	-21139	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1025	-215.71	2.52	12	0.45	-28.00	2397.00	8590	20220726	-29.69	4000	20221103	51.00	8230	-26.61	20230210	5070	19.13	20230425	8590	-29.69	20220726	4000	51.00	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
38	20230626	120911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	-80	5	-1.31	421683800	69162	26.74	6220	6220	6020	7940	4280	6110	6097.04	0.96	0	-18532	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1024	-215.36	2.52	12	0.41	-28.00	2397.00	8590	20220726	-29.80	4000	20221103	50.75	8230	-26.73	20230210	5070	18.93	20230425	8590	-29.80	20220726	4000	50.75	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
39	20230626	110910	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	-60	5	-0.98	343250700	56185	21.72	6220	6220	6020	7940	4280	6110	6109.29	0.96	0	-14866	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1027	-216.07	2.52	12	0.33	-28.00	2397.00	8590	20220726	-29.57	4000	20221103	51.25	8230	-26.49	20230210	5070	19.33	20230425	8590	-29.57	20220726	4000	51.25	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
40	20230626	100911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6150	40	2	0.65	237059340	38745	14.98	6220	6220	6060	7940	4280	6110	6118.45	0.96	0	-11183	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1044	-219.64	2.57	12	0.23	-28.00	2397.00	8590	20220726	-28.41	4000	20221103	53.75	8230	-25.27	20230210	5070	21.30	20230425	8590	-28.41	20220726	4000	53.75	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
41	20230626	090914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	0	3	0.00	89377710	14507	5.61	6220	6220	6070	7940	4280	6110	6161.01	0.96	0	-8875	6376	6242	6116	5982	5856	6180	5920	17	1830	100	4270	10	1	16975426	1037	-218.21	2.55	12	0.09	-28.00	2397.00	8590	20220726	-28.87	4000	20221103	52.75	8230	-25.76	20230210	5070	20.51	20230425	8590	-28.87	20220726	4000	52.75	20221103	5.91	N	236810	100	16 억		162648	N	N	0	N	00	N
42	20230623	182020	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	-90	5	-1.45	1585556850	258633	36.83	6220	6250	5990	8060	4340	6200	6130.74	1.35	0	-67468	6660	6430	6070	5840	5480	6545	5955	17	1860	100	4340	10	1	16975426	1037	-218.21	2.55	12	1.52	-28.00	2397.00	8590	20220726	-28.87	4000	20221103	52.75	8230	-25.76	20230210	5070	20.51	20230425	8590	-28.87	20220726	4000	52.75	20221103	5.93	N	236810	100	16 억		229723	N	N	0	N	00	N
43	20230623	140731	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	-90	5	-1.45	1439092310	234675	33.42	6220	6250	5990	8060	4340	6200	6132.27	1.35	0	-62402	6660	6430	6070	5840	5480	6545	5955	17	1860	100	4340	10	1	16975426	1037	-218.21	2.55	12	1.38	-28.00	2397.00	8590	20220726	-28.87	4000	20221103	52.75	8230	-25.76	20230210	5070	20.51	20230425	8590	-28.87	20220726	4000	52.75	20221103	5.93	N	236810	100	16 억		229723	N	N	0	N	00	N
44	20230622	160347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6200	410	2	7.08	4240786370	691933	695.76	5750	6300	5710	7520	4060	5790	6128.80	1.18	0	32068	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	1052	-221.43	2.59	12	4.08	-28.00	2397.00	8590	20220726	-27.82	4000	20221103	55.00	8230	-24.67	20230210	5070	22.29	20230425	8590	-27.82	20220726	4000	55.00	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
45	20230622	150455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6130	340	2	5.87	3929114750	641493	645.04	5750	6300	5710	7520	4060	5790	6124.95	1.18	0	34524	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	1041	-218.93	2.56	12	3.78	-28.00	2397.00	8590	20220726	-28.64	4000	20221103	53.25	8230	-25.52	20230210	5070	20.91	20230425	8590	-28.64	20220726	4000	53.25	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
46	20230622	140113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6180	390	2	6.74	3487177480	569834	572.99	5750	6300	5710	7520	4060	5790	6119.64	1.18	0	26417	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	1049	-220.71	2.58	12	3.36	-28.00	2397.00	8590	20220726	-28.06	4000	20221103	54.50	8230	-24.91	20230210	5070	21.89	20230425	8590	-28.06	20220726	4000	54.50	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
47	20230622	130117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6130	340	2	5.87	2926343030	477876	480.52	5750	6300	5710	7520	4060	5790	6123.65	1.18	0	-9044	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	1041	-218.93	2.56	12	2.82	-28.00	2397.00	8590	20220726	-28.64	4000	20221103	53.25	8230	-25.52	20230210	5070	20.91	20230425	8590	-28.64	20220726	4000	53.25	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
48	20230622	120528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6080	290	2	5.01	1229780860	203909	205.04	5750	6140	5710	7520	4060	5790	6031.03	1.18	0	15645	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	1032	-217.14	2.54	12	1.20	-28.00	2397.00	8590	20220726	-29.22	4000	20221103	52.00	8230	-26.12	20230210	5070	19.92	20230425	8590	-29.22	20220726	4000	52.00	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
49	20230622	110207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5870	80	2	1.38	159995440	27596	27.75	5750	5870	5710	7520	4060	5790	5797.78	1.18	0	-2569	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	996	-209.64	2.45	12	0.16	-28.00	2397.00	8590	20220726	-31.66	4000	20221103	46.75	8230	-28.68	20230210	5070	15.78	20230425	8590	-31.66	20220726	4000	46.75	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
50	20230622	100907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	30	2	0.52	90937290	15751	15.84	5750	5830	5710	7520	4060	5790	5773.43	1.18	0	-2724	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	988	-207.86	2.43	12	0.09	-28.00	2397.00	8590	20220726	-32.25	4000	20221103	45.50	8230	-29.28	20230210	5070	14.79	20230425	8590	-32.25	20220726	4000	45.50	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
51	20230622	090710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	-10	5	-0.17	29527820	5152	5.18	5750	5790	5710	7520	4060	5790	5731.33	1.18	0	-1710	6030	5910	5830	5710	5630	5870	5670	17	1730	100	4050	10	1	16975426	981	-206.43	2.41	12	0.03	-28.00	2397.00	8590	20220726	-32.71	4000	20221103	44.50	8230	-29.77	20230210	5070	14.00	20230425	8590	-32.71	20220726	4000	44.50	20221103	5.91	N	236810	100	16 억		199858	N	N	0	N	00	N
52	20230621	160155	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	-100	5	-1.70	573830450	98134	117.89	5850	5950	5750	7650	4130	5890	5847.42	1.29	0	-20002	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	983	-206.79	2.42	12	0.58	-28.00	2397.00	8590	20220726	-32.60	4000	20221103	44.75	8230	-29.65	20230210	5070	14.20	20230425	8590	-32.60	20220726	4000	44.75	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
53	20230621	150332	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5790	-100	5	-1.70	493049830	84166	101.11	5850	5950	5760	7650	4130	5890	5858.06	1.29	0	-17689	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	983	-206.79	2.42	12	0.50	-28.00	2397.00	8590	20220726	-32.60	4000	20221103	44.75	8230	-29.65	20230210	5070	14.20	20230425	8590	-32.60	20220726	4000	44.75	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
54	20230621	140428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	-70	5	-1.19	364246580	61912	74.38	5850	5950	5810	7650	4130	5890	5883.30	1.29	0	-15059	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	988	-207.86	2.43	12	0.36	-28.00	2397.00	8590	20220726	-32.25	4000	20221103	45.50	8230	-29.28	20230210	5070	14.79	20230425	8590	-32.25	20220726	4000	45.50	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
55	20230621	131005	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5870	-20	5	-0.34	283412980	48074	57.75	5850	5950	5850	7650	4130	5890	5895.35	1.29	0	-7372	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	996	-209.64	2.45	12	0.28	-28.00	2397.00	8590	20220726	-31.66	4000	20221103	46.75	8230	-28.68	20230210	5070	15.78	20230425	8590	-31.66	20220726	4000	46.75	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
56	20230621	120206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	-30	5	-0.51	265159370	44963	54.02	5850	5950	5850	7650	4130	5890	5897.28	1.29	0	-6164	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	995	-209.29	2.44	12	0.26	-28.00	2397.00	8590	20220726	-31.78	4000	20221103	46.50	8230	-28.80	20230210	5070	15.58	20230425	8590	-31.78	20220726	4000	46.50	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
57	20230621	111032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	10	2	0.17	226657850	38401	46.13	5850	5950	5850	7650	4130	5890	5902.39	1.29	0	-5621	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	1002	-210.71	2.46	12	0.23	-28.00	2397.00	8590	20220726	-31.32	4000	20221103	47.50	8230	-28.31	20230210	5070	16.37	20230425	8590	-31.32	20220726	4000	47.50	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
58	20230621	101029	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	10	2	0.17	124513110	21087	25.33	5850	5950	5850	7650	4130	5890	5904.73	1.29	0	-3988	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	1002	-210.71	2.46	12	0.12	-28.00	2397.00	8590	20220726	-31.32	4000	20221103	47.50	8230	-28.31	20230210	5070	16.37	20230425	8590	-31.32	20220726	4000	47.50	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
59	20230621	090651	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5880	-10	5	-0.17	20794900	3539	4.25	5850	5920	5850	7650	4130	5890	5875.93	1.29	0	-115	6036	5962	5876	5802	5716	5920	5760	17	1760	100	4120	10	1	16975426	998	-210.00	2.45	12	0.02	-28.00	2397.00	8590	20220726	-31.55	4000	20221103	47.00	8230	-28.55	20230210	5070	15.98	20230425	8590	-31.55	20220726	4000	47.00	20221103	5.77	N	236810	100	16 억		219454	N	N	0	N	00	N
60	20230620	160706	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	-30	5	-0.51	484621070	82681	41.19	5920	5950	5790	7690	4150	5920	5861.33	1.30	0	-2322	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	1000	-210.36	2.46	12	0.49	-28.00	2397.00	8750	20220617	-32.69	4000	20221103	47.25	8230	-28.43	20230210	5070	16.17	20230425	8590	-31.43	20220726	4000	47.25	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
61	20230620	150354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5900	-20	5	-0.34	454247050	77524	38.62	5920	5950	5790	7690	4150	5920	5859.44	1.30	0	-2282	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	1002	-210.71	2.46	12	0.46	-28.00	2397.00	8750	20220617	-32.57	4000	20221103	47.50	8230	-28.31	20230210	5070	16.37	20230425	8590	-31.32	20220726	4000	47.50	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
62	20230620	140315	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	0	3	0.00	416072950	71050	35.39	5920	5950	5790	7690	4150	5920	5856.06	1.30	0	-1389	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	1005	-211.43	2.47	12	0.42	-28.00	2397.00	8750	20220617	-32.34	4000	20221103	48.00	8230	-28.07	20230210	5070	16.77	20230425	8590	-31.08	20220726	4000	48.00	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
63	20230620	130833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5850	-70	5	-1.18	317064220	54285	27.04	5920	5930	5790	7690	4150	5920	5840.73	1.30	0	-2277	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	993	-208.93	2.44	12	0.32	-28.00	2397.00	8750	20220617	-33.14	4000	20221103	46.25	8230	-28.92	20230210	5070	15.38	20230425	8590	-31.90	20220726	4000	46.25	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
64	20230620	121012	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5820	-100	5	-1.69	290865810	49800	24.81	5920	5930	5790	7690	4150	5920	5840.68	1.30	0	-2628	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	988	-207.86	2.43	12	0.29	-28.00	2397.00	8750	20220617	-33.49	4000	20221103	45.50	8230	-29.28	20230210	5070	14.79	20230425	8590	-32.25	20220726	4000	45.50	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
65	20230620	110341	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5830	-90	5	-1.52	233521450	39965	19.91	5920	5930	5790	7690	4150	5920	5843.15	1.30	0	-2306	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	990	-208.21	2.43	12	0.24	-28.00	2397.00	8750	20220617	-33.37	4000	20221103	45.75	8230	-29.16	20230210	5070	14.99	20230425	8590	-32.13	20220726	4000	45.75	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
66	20230620	100304	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	-30	5	-0.51	189104080	32366	16.12	5920	5930	5790	7690	4150	5920	5842.68	1.30	0	-1768	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	1000	-210.36	2.46	12	0.19	-28.00	2397.00	8750	20220617	-32.69	4000	20221103	47.25	8230	-28.43	20230210	5070	16.17	20230425	8590	-31.43	20220726	4000	47.25	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
67	20230620	090621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5850	-70	5	-1.18	24680690	4200	2.09	5920	5930	5830	7690	4150	5920	5876.35	1.30	0	-807	6193	6056	5963	5826	5733	6010	5780	17	1770	100	4140	10	1	16975426	993	-208.93	2.44	12	0.02	-28.00	2397.00	8750	20220617	-33.14	4000	20221103	46.25	8230	-28.92	20230210	5070	15.38	20230425	8590	-31.90	20220726	4000	46.25	20221103	5.98	N	236810	100	16 억		221349	N	N	0	N	00	N
68	20230619	160230	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	-140	5	-2.31	1193237240	200289	29.89	5980	6100	5870	7870	4250	6060	5955.96	1.40	0	-18469	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1005	-211.43	2.47	12	1.18	-28.00	2397.00	9140	20220616	-35.23	4000	20221103	48.00	8230	-28.07	20230210	5070	16.77	20230425	8590	-31.08	20220726	4000	48.00	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
69	20230619	150501	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-150	5	-2.48	1147696150	192590	28.74	5980	6100	5870	7870	4250	6060	5957.62	1.40	0	-16009	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1003	-211.07	2.47	12	1.13	-28.00	2397.00	9140	20220616	-35.34	4000	20221103	47.75	8230	-28.19	20230210	5070	16.57	20230425	8590	-31.20	20220726	4000	47.75	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
70	20230619	140833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5890	-170	5	-2.81	1068231490	179148	26.73	5980	6100	5870	7870	4250	6060	5961.13	1.40	0	-12842	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1000	-210.36	2.46	12	1.06	-28.00	2397.00	9140	20220616	-35.56	4000	20221103	47.25	8230	-28.43	20230210	5070	16.17	20230425	8590	-31.43	20220726	4000	47.25	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
71	20230619	130350	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	-140	5	-2.31	992095010	166230	24.80	5980	6100	5870	7870	4250	6060	5966.46	1.40	0	-7637	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1005	-211.43	2.47	12	0.98	-28.00	2397.00	9140	20220616	-35.23	4000	20221103	48.00	8230	-28.07	20230210	5070	16.77	20230425	8590	-31.08	20220726	4000	48.00	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
72	20230619	121018	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	-130	5	-2.15	967376210	162046	24.18	5980	6100	5870	7870	4250	6060	5968.00	1.40	0	-7448	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1007	-211.79	2.47	12	0.95	-28.00	2397.00	9140	20220616	-35.12	4000	20221103	48.25	8230	-27.95	20230210	5070	16.96	20230425	8590	-30.97	20220726	4000	48.25	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
73	20230619	110220	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-150	5	-2.48	883097670	147748	22.05	5980	6100	5870	7870	4250	6060	5975.27	1.40	0	-6939	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1003	-211.07	2.47	12	0.87	-28.00	2397.00	9140	20220616	-35.34	4000	20221103	47.75	8230	-28.19	20230210	5070	16.57	20230425	8590	-31.20	20220726	4000	47.75	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
74	20230619	100649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	-120	5	-1.98	770809350	128756	19.21	5980	6100	5870	7870	4250	6060	5984.77	1.40	0	-7799	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1008	-212.14	2.48	12	0.76	-28.00	2397.00	9140	20220616	-35.01	4000	20221103	48.50	8230	-27.83	20230210	5070	17.16	20230425	8590	-30.85	20220726	4000	48.50	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
75	20230619	090958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6080	20	2	0.33	321830310	53440	7.97	5980	6090	5960	7870	4250	6060	6019.94	1.40	0	-2284	6413	6236	5983	5806	5553	6325	5895	17	1810	100	4240	10	1	16975426	1032	-217.14	2.54	12	0.31	-28.00	2397.00	9140	20220616	-33.48	4000	20221103	52.00	8230	-26.12	20230210	5070	19.92	20230425	8590	-29.22	20220726	4000	52.00	20221103	6.00	N	236810	100	16 억		237262	N	N	0	N	00	N
76	20230616	160217	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	380	2	6.69	4009636190	663473	1530.19	5750	6160	5730	7380	3980	5680	6043.37	1.16	0	47716	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1029	-216.43	2.53	12	3.91	-28.00	2397.00	10500	20220615	-42.29	4000	20221103	51.50	8230	-26.37	20230210	5070	19.53	20230425	9140	-33.70	20220616	4000	51.50	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
77	20230616	150308	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	380	2	6.69	3774032980	624523	1440.35	5750	6160	5730	7380	3980	5680	6043.06	1.16	0	44737	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1029	-216.43	2.53	12	3.68	-28.00	2397.00	10500	20220615	-42.29	4000	20221103	51.50	8230	-26.37	20230210	5070	19.53	20230425	9140	-33.70	20220616	4000	51.50	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
78	20230616	140617	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6090	410	2	7.22	3461404420	573006	1321.54	5750	6160	5730	7380	3980	5680	6040.78	1.16	0	33085	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1034	-217.50	2.54	12	3.38	-28.00	2397.00	10500	20220615	-42.00	4000	20221103	52.25	8230	-26.00	20230210	5070	20.12	20230425	9140	-33.37	20220616	4000	52.25	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
79	20230616	130452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6100	420	2	7.39	2501108160	415931	959.27	5750	6100	5730	7380	3980	5680	6013.28	1.16	0	39496	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1036	-217.86	2.54	12	2.45	-28.00	2397.00	10500	20220615	-41.90	4000	20221103	52.50	8230	-25.88	20230210	5070	20.32	20230425	9140	-33.26	20220616	4000	52.50	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
80	20230616	120131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	310	2	5.46	2111907090	351660	811.04	5750	6100	5730	7380	3980	5680	6005.54	1.16	0	41695	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1017	-213.93	2.50	12	2.07	-28.00	2397.00	10500	20220615	-42.95	4000	20221103	49.75	8230	-27.22	20230210	5070	18.15	20230425	9140	-34.46	20220616	4000	49.75	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
81	20230616	110214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	370	2	6.51	1928248720	321070	740.49	5750	6100	5730	7380	3980	5680	6005.70	1.16	0	39783	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1027	-216.07	2.52	12	1.89	-28.00	2397.00	10500	20220615	-42.38	4000	20221103	51.25	8230	-26.49	20230210	5070	19.33	20230425	9140	-33.81	20220616	4000	51.25	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
82	20230616	100650	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6060	380	2	6.69	1447551970	241230	556.36	5750	6100	5730	7380	3980	5680	6000.71	1.16	0	39214	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	1029	-216.43	2.53	12	1.42	-28.00	2397.00	10500	20220615	-42.29	4000	20221103	51.50	8230	-26.37	20230210	5070	19.53	20230425	9140	-33.70	20220616	4000	51.50	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
83	20230616	090546	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5780	100	2	1.76	22026160	3820	8.81	5750	5780	5730	7380	3980	5680	5766.01	1.16	0	776	5800	5740	5680	5620	5560	5740	5620	17	1700	100	3970	10	1	16975426	981	-206.43	2.41	12	0.02	-28.00	2397.00	10500	20220615	-44.95	4000	20221103	44.50	8230	-29.77	20230210	5070	14.00	20230425	9140	-36.76	20220616	4000	44.50	20221103	5.94	N	236810	100	16 억		196177	N	N	0	N	00	N
84	20230615	150216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	20	2	0.35	223417990	39292	32.79	5680	5740	5620	7380	3980	5680	5686.09	1.15	0	96	6000	5840	5720	5560	5440	5780	5500	17	1700	100	3970	10	1	16975426	968	-203.57	2.38	12	0.23	-28.00	2397.00	10500	20220615	-45.71	4000	20221103	42.50	8230	-30.74	20230210	5070	12.43	20230425	10500	-45.71	20220615	4000	42.50	20221103	5.97	N	236810	100	16 억		196036	N	N	0	N	00	N
85	20230615	140523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5710	30	2	0.53	207511950	36500	30.46	5680	5740	5620	7380	3980	5680	5685.26	1.15	0	398	6000	5840	5720	5560	5440	5780	5500	17	1700	100	3970	10	1	16975426	969	-203.93	2.38	12	0.22	-28.00	2397.00	10500	20220615	-45.62	4000	20221103	42.75	8230	-30.62	20230210	5070	12.62	20230425	10500	-45.62	20220615	4000	42.75	20221103	5.97	N	236810	100	16 억		196036	N	N	0	N	00	N
86	20230615	131043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5700	20	2	0.35	181431080	31917	26.63	5680	5740	5620	7380	3980	5680	5684.47	1.15	0	478	6000	5840	5720	5560	5440	5780	5500	17	1700	100	3970	10	1	16975426	968	-203.57	2.38	12	0.19	-28.00	2397.00	10500	20220615	-45.71	4000	20221103	42.50	8230	-30.74	20230210	5070	12.43	20230425	10500	-45.71	20220615	4000	42.50	20221103	5.97	N	236810	100	16 억		196036	N	N	0	N	00	N
87	20230615	120115	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5730	50	2	0.88	165680700	29156	24.33	5680	5740	5620	7380	3980	5680	5682.56	1.15	0	10	6000	5840	5720	5560	5440	5780	5500	17	1700	100	3970	10	1	16975426	973	-204.64	2.39	12	0.17	-28.00	2397.00	10500	20220615	-45.43	4000	20221103	43.25	8230	-30.38	20230210	5070	13.02	20230425	10500	-45.43	20220615	4000	43.25	20221103	5.97	N	236810	100	16 억		196036	N	N	0	N	00	N
88	20230615	111053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5640	-40	5	-0.70	126786000	22332	18.63	5680	5740	5620	7380	3980	5680	5677.32	1.15	0	-1490	6000	5840	5720	5560	5440	5780	5500	17	1700	100	3970	10	1	16975426	957	-201.43	2.35	12	0.13	-28.00	2397.00	10500	20220615	-46.29	4000	20221103	41.00	8230	-31.47	20230210	5070	11.24	20230425	10500	-46.29	20220615	4000	41.00	20221103	5.97	N	236810	100	16 억		196036	N	N	0	N	00	N
89	20230611	184641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5860	190	2	3.35	1212195960	207420	315.92	5620	5940	5620	7370	3970	5670	5844.28	1.37	24902	21817	5796	5732	5646	5582	5496	5690	5540	17	1700	100	3960	10	1	16975426	995	-209.29	2.44	12	1.22	-28.00	2397.00	10500	20220615	-44.19	4000	20221103	46.50	8230	-28.80	20230210	5070	15.58	20230425	10500	-44.19	20220615	4000	46.50	20221103	6.15	N	236810	100	16 억		232951	N	N	0	N	00	N