KissMeData/054930/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	160515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32050	300	2	0.94	703845700	22119	89.07	31550	32100	31500	41250	22250	31750	31819.86	0.56	0	7961	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	962	5.25	0.88	12	0.74	6108.00	36579.00	61700	20221103	-48.06	18700	20220629	71.39	40800	-21.45	20230508	29650	8.09	20230515	61700	-48.06	20221103	19550	63.94	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
3	20230630	150518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31950	200	2	0.63	650367100	20446	82.33	31550	32100	31500	41250	22250	31750	31809.01	0.56	0	7883	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	959	5.23	0.87	12	0.68	6108.00	36579.00	61700	20221103	-48.22	18700	20220629	70.86	40800	-21.69	20230508	29650	7.76	20230515	61700	-48.22	20221103	19550	63.43	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
4	20230630	140516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31950	200	2	0.63	591330800	18597	74.89	31550	32100	31500	41250	22250	31750	31797.11	0.56	0	6866	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	959	5.23	0.87	12	0.62	6108.00	36579.00	61700	20221103	-48.22	18700	20220629	70.86	40800	-21.69	20230508	29650	7.76	20230515	61700	-48.22	20221103	19550	63.43	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
5	20230630	130517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31950	200	2	0.63	555718900	17481	70.39	31550	32100	31500	41250	22250	31750	31789.88	0.56	0	6722	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	959	5.23	0.87	12	0.58	6108.00	36579.00	61700	20221103	-48.22	18700	20220629	70.86	40800	-21.69	20230508	29650	7.76	20230515	61700	-48.22	20221103	19550	63.43	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
6	20230630	120514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31750	0	3	0.00	466800650	14677	59.10	31550	32100	31500	41250	22250	31750	31804.91	0.56	0	4920	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	953	5.20	0.87	12	0.49	6108.00	36579.00	61700	20221103	-48.54	18700	20220629	69.79	40800	-22.18	20230508	29650	7.08	20230515	61700	-48.54	20221103	19550	62.40	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
7	20230630	110516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31900	150	2	0.47	380398350	11973	48.21	31550	32100	31500	41250	22250	31750	31771.35	0.56	0	4126	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	957	5.22	0.87	12	0.40	6108.00	36579.00	61700	20221103	-48.30	18700	20220629	70.59	40800	-21.81	20230508	29650	7.59	20230515	61700	-48.30	20221103	19550	63.17	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
8	20230630	100516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31950	200	2	0.63	254501000	8030	32.34	31550	31950	31500	41250	22250	31750	31693.77	0.56	0	2144	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	959	5.23	0.87	12	0.27	6108.00	36579.00	61700	20221103	-48.22	18700	20220629	70.86	40800	-21.69	20230508	29650	7.76	20230515	61700	-48.22	20221103	19550	63.43	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
9	20230630	090518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31600	-150	5	-0.47	56699550	1792	7.22	31550	31950	31500	41250	22250	31750	31640.37	0.56	0	681	32783	32266	31983	31466	31183	32125	31325	150	9500	5000	20320	50	1	3000000	948	5.17	0.86	12	0.06	6108.00	36579.00	61700	20221103	-48.78	18700	20220629	68.98	40800	-22.55	20230508	29650	6.58	20230515	61700	-48.78	20221103	19550	61.64	20220630	6.45	N	054930	5000	150 억		16898	N	N	0	N	00	N
10	20230629	160516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31750	-550	5	-1.70	785713750	24540	66.53	32150	32500	31700	41950	22650	32300	32022.60	0.74	0	-5363	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	953	5.20	0.87	12	0.82	6108.00	36579.00	61700	20221103	-48.54	18350	20220628	73.02	40800	-22.18	20230508	29650	7.08	20230515	61700	-48.54	20221103	18700	69.79	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
11	20230629	150513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31800	-500	5	-1.55	722908900	22563	61.17	32150	32500	31700	41950	22650	32300	32039.57	0.74	0	-5386	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	954	5.21	0.87	12	0.75	6108.00	36579.00	61700	20221103	-48.46	18350	20220628	73.30	40800	-22.06	20230508	29650	7.25	20230515	61700	-48.46	20221103	18700	70.05	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
12	20230629	140513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31900	-400	5	-1.24	613816750	19140	51.89	32150	32500	31850	41950	22650	32300	32069.84	0.74	0	-4665	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	957	5.22	0.87	12	0.64	6108.00	36579.00	61700	20221103	-48.30	18350	20220628	73.84	40800	-21.81	20230508	29650	7.59	20230515	61700	-48.30	20221103	18700	70.59	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
13	20230629	130513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32150	-150	5	-0.46	500875650	15601	42.29	32150	32500	31900	41950	22650	32300	32105.36	0.74	0	-3353	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	965	5.26	0.88	12	0.52	6108.00	36579.00	61700	20221103	-47.89	18350	20220628	75.20	40800	-21.20	20230508	29650	8.43	20230515	61700	-47.89	20221103	18700	71.93	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
14	20230629	120515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32200	-100	5	-0.31	462206250	14395	39.02	32150	32500	31900	41950	22650	32300	32108.81	0.74	0	-3048	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	966	5.27	0.88	12	0.48	6108.00	36579.00	61700	20221103	-47.81	18350	20220628	75.48	40800	-21.08	20230508	29650	8.60	20230515	61700	-47.81	20221103	18700	72.19	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
15	20230629	110514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32050	-250	5	-0.77	275867600	8572	23.24	32150	32500	32000	41950	22650	32300	32182.41	0.74	0	-1934	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	962	5.25	0.88	12	0.29	6108.00	36579.00	61700	20221103	-48.06	18350	20220628	74.66	40800	-21.45	20230508	29650	8.09	20230515	61700	-48.06	20221103	18700	71.39	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
16	20230629	100515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32250	-50	5	-0.15	154385800	4792	12.99	32150	32500	32050	41950	22650	32300	32217.40	0.74	0	-819	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	968	5.28	0.88	12	0.16	6108.00	36579.00	61700	20221103	-47.73	18350	20220628	75.75	40800	-20.96	20230508	29650	8.77	20230515	61700	-47.73	20221103	18700	72.46	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
17	20230629	090510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32450	150	2	0.46	13373150	415	1.13	32150	32450	32150	41950	22650	32300	32224.46	0.74	0	-22	33400	32850	32550	32000	31700	32700	31850	150	9650	5000	20670	50	1	3000000	974	5.31	0.89	12	0.01	6108.00	36579.00	61700	20221103	-47.41	18350	20220628	76.84	40800	-20.47	20230508	29650	9.44	20230515	61700	-47.41	20221103	18700	73.53	20220629	6.40	N	054930	5000	150 억		22264	N	N	0	N	00	N
18	20230628	160509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32300	-300	5	-0.92	1188367450	36330	163.75	32800	33100	32250	42350	22850	32600	32711.09	0.65	0	2705	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	969	5.29	0.88	12	1.21	6108.00	36579.00	61700	20221103	-47.65	17750	20220627	81.97	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	18350	76.02	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
19	20230628	150513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32500	-100	5	-0.31	1040643200	31761	143.16	32800	33100	32400	42350	22850	32600	32764.81	0.65	0	2493	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	975	5.32	0.89	12	1.06	6108.00	36579.00	61700	20221103	-47.33	17750	20220627	83.10	40800	-20.34	20230508	29650	9.61	20230515	61700	-47.33	20221103	18350	77.11	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
20	20230628	140510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32550	-50	5	-0.15	909117900	27710	124.90	32800	33100	32450	42350	22850	32600	32808.30	0.65	0	3626	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	977	5.33	0.89	12	0.92	6108.00	36579.00	61700	20221103	-47.24	17750	20220627	83.38	40800	-20.22	20230508	29650	9.78	20230515	61700	-47.24	20221103	18350	77.38	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
21	20230628	130511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32650	50	2	0.15	866474250	26400	118.99	32800	33100	32450	42350	22850	32600	32820.99	0.65	0	4095	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	980	5.35	0.89	12	0.88	6108.00	36579.00	61700	20221103	-47.08	17750	20220627	83.94	40800	-19.98	20230508	29650	10.12	20230515	61700	-47.08	20221103	18350	77.93	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
22	20230628	120452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32700	100	2	0.31	770728450	23461	105.75	32800	33100	32450	42350	22850	32600	32851.47	0.65	0	4263	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	981	5.35	0.89	12	0.78	6108.00	36579.00	61700	20221103	-47.00	17750	20220627	84.23	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	18350	78.20	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
23	20230628	110515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32700	100	2	0.31	677270700	20599	92.85	32800	33100	32450	42350	22850	32600	32878.81	0.65	0	3991	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	981	5.35	0.89	12	0.69	6108.00	36579.00	61700	20221103	-47.00	17750	20220627	84.23	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	18350	78.20	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
24	20230628	100514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33000	400	2	1.23	480809250	14623	65.91	32800	33100	32450	42350	22850	32600	32880.34	0.65	0	4016	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	990	5.40	0.90	12	0.49	6108.00	36579.00	61700	20221103	-46.52	17750	20220627	85.92	40800	-19.12	20230508	29650	11.30	20230515	61700	-46.52	20221103	18350	79.84	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
25	20230628	090511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32650	50	2	0.15	31218700	956	4.31	32800	32800	32450	42350	22850	32600	32655.54	0.65	0	-529	33133	32866	32383	32116	31633	33000	32250	150	9750	5000	20860	50	1	3000000	980	5.35	0.89	12	0.03	6108.00	36579.00	61700	20221103	-47.08	17750	20220627	83.94	40800	-19.98	20230508	29650	10.12	20230515	61700	-47.08	20221103	18350	77.93	20220628	6.34	N	054930	5000	150 억		19556	N	N	0	N	00	N
26	20230627	160512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32600	150	2	0.46	705879700	21830	39.99	32500	32650	31900	42150	22750	32450	32335.24	0.71	0	-1692	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	978	5.34	0.89	12	0.73	6108.00	36579.00	61700	20221103	-47.16	17300	20220624	88.44	40800	-20.10	20230508	29650	9.95	20230515	61700	-47.16	20221103	17750	83.66	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
27	20230627	150515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32500	50	2	0.15	600411650	18587	34.05	32500	32650	31900	42150	22750	32450	32302.77	0.71	0	-1706	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	975	5.32	0.89	12	0.62	6108.00	36579.00	61700	20221103	-47.33	17300	20220624	87.86	40800	-20.34	20230508	29650	9.61	20230515	61700	-47.33	20221103	17750	83.10	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
28	20230627	140520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32400	-50	5	-0.15	497226100	15414	28.23	32500	32600	31900	42150	22750	32450	32258.08	0.71	0	-1604	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	972	5.30	0.89	12	0.51	6108.00	36579.00	61700	20221103	-47.49	17300	20220624	87.28	40800	-20.59	20230508	29650	9.27	20230515	61700	-47.49	20221103	17750	82.54	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
29	20230627	130519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32350	-100	5	-0.31	447879450	13891	25.45	32500	32600	31900	42150	22750	32450	32242.42	0.71	0	-1071	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	971	5.30	0.88	12	0.46	6108.00	36579.00	61700	20221103	-47.57	17300	20220624	86.99	40800	-20.71	20230508	29650	9.11	20230515	61700	-47.57	20221103	17750	82.25	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
30	20230627	120521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32300	-150	5	-0.46	422976650	13120	24.03	32500	32600	31900	42150	22750	32450	32239.07	0.71	0	-1157	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	969	5.29	0.88	12	0.44	6108.00	36579.00	61700	20221103	-47.65	17300	20220624	86.71	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	17750	81.97	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
31	20230627	110522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32450	0	3	0.00	371378700	11526	21.11	32500	32600	31900	42150	22750	32450	32220.95	0.71	0	-1327	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	974	5.31	0.89	12	0.38	6108.00	36579.00	61700	20221103	-47.41	17300	20220624	87.57	40800	-20.47	20230508	29650	9.44	20230515	61700	-47.41	20221103	17750	82.82	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
32	20230627	100510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32250	-200	5	-0.62	258976550	8040	14.73	32500	32600	31900	42150	22750	32450	32211.01	0.71	0	-2263	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	968	5.28	0.88	12	0.27	6108.00	36579.00	61700	20221103	-47.73	17300	20220624	86.42	40800	-20.96	20230508	29650	8.77	20230515	61700	-47.73	20221103	17750	81.69	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
33	20230627	090512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32300	-150	5	-0.46	74979850	2314	4.24	32500	32600	32200	42150	22750	32450	32402.70	0.71	0	-1598	34250	33350	32750	31850	31250	33050	31550	150	9700	5000	20760	50	1	3000000	969	5.29	0.88	12	0.08	6108.00	36579.00	61700	20221103	-47.65	17300	20220624	86.71	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	17750	81.97	20220627	6.36	N	054930	5000	150 억		21204	N	N	0	N	00	N
34	20230626	160511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32450	200	2	0.62	1775545000	54121	88.90	33250	33650	32150	41900	22600	32250	32813.91	0.70	0	318	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	974	5.31	0.89	12	1.80	6108.00	36579.00	61700	20221103	-47.41	17300	20220624	87.57	40800	-20.47	20230508	29650	9.44	20230515	61700	-47.41	20221103	17750	82.82	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
35	20230626	150514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32300	50	2	0.16	1606741350	48892	80.31	33250	33650	32300	41900	22600	32250	32863.07	0.70	0	505	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	969	5.29	0.88	12	1.63	6108.00	36579.00	61700	20221103	-47.65	17300	20220624	86.71	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	17750	81.97	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
36	20230626	140514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32450	200	2	0.62	1480375550	44988	73.90	33250	33650	32400	41900	22600	32250	32906.01	0.70	0	1481	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	974	5.31	0.89	12	1.50	6108.00	36579.00	61700	20221103	-47.41	17300	20220624	87.57	40800	-20.47	20230508	29650	9.44	20230515	61700	-47.41	20221103	17750	82.82	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
37	20230626	130512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32700	450	2	1.40	1393958450	42328	69.53	33250	33650	32400	41900	22600	32250	32932.30	0.70	0	1790	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	981	5.35	0.89	12	1.41	6108.00	36579.00	61700	20221103	-47.00	17300	20220624	89.02	40800	-19.85	20230508	29650	10.29	20230515	61700	-47.00	20221103	17750	84.23	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
38	20230626	120510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32800	550	2	1.71	1289415950	39128	64.27	33250	33650	32400	41900	22600	32250	32953.79	0.70	0	2822	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	984	5.37	0.90	12	1.30	6108.00	36579.00	61700	20221103	-46.84	17300	20220624	89.60	40800	-19.61	20230508	29650	10.62	20230515	61700	-46.84	20221103	17750	84.79	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
39	20230626	110510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32800	550	2	1.71	1238230750	37563	61.70	33250	33650	32400	41900	22600	32250	32964.11	0.70	0	2681	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	984	5.37	0.90	12	1.25	6108.00	36579.00	61700	20221103	-46.84	17300	20220624	89.60	40800	-19.61	20230508	29650	10.62	20230515	61700	-46.84	20221103	17750	84.79	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
40	20230626	100510	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32600	350	2	1.09	1136322800	34446	56.58	33250	33650	32400	41900	22600	32250	32988.53	0.70	0	2970	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	978	5.34	0.89	12	1.15	6108.00	36579.00	61700	20221103	-47.16	17300	20220624	88.44	40800	-20.10	20230508	29650	9.95	20230515	61700	-47.16	20221103	17750	83.66	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
41	20230626	090512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33250	1000	2	3.10	492284200	14754	24.24	33250	33650	33200	41900	22600	32250	33366.15	0.70	0	2927	34116	33182	32516	31582	30916	32850	31250	150	9650	5000	20640	50	1	3000000	998	5.44	0.91	12	0.49	6108.00	36579.00	61700	20221103	-46.11	17300	20220624	92.20	40800	-18.50	20230508	29650	12.14	20230515	61700	-46.11	20221103	17750	87.32	20220627	6.43	N	054930	5000	150 억		20886	N	N	0	N	00	N
42	20230623	164054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32250	-1100	5	-3.30	1961895000	60393	74.46	33400	33450	31850	43350	23350	33350	32486.87	1.05	0	-10744	35050	34200	33700	32850	32350	34625	33275	150	10000	5000	21340	50	1	3000000	968	5.28	0.88	12	2.01	6108.00	36579.00	61700	20221103	-47.73	17300	20220624	86.42	40800	-20.96	20230508	29650	8.77	20230515	61700	-47.73	20221103	17300	86.42	20220624	6.25	N	054930	5000	150 억		31640	N	N	0	N	00	N
43	20230623	140419	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32050	-1300	5	-3.90	1562899300	47951	59.12	33400	33450	32050	43350	23350	33350	32593.67	1.05	0	-8628	35050	34200	33700	32850	32350	34625	33275	150	10000	5000	21340	50	1	3000000	962	5.25	0.88	12	1.60	6108.00	36579.00	61700	20221103	-48.06	17300	20220624	85.26	40800	-21.45	20230508	29650	8.09	20230515	61700	-48.06	20221103	17300	85.26	20220624	6.25	N	054930	5000	150 억		31640	N	N	0	N	00	N
44	20230622	160351	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33350	50	2	0.15	2693222500	79877	110.14	33250	34550	33200	43250	23350	33300	33718.85	1.11	0	-1631	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1001	5.46	0.91	12	2.66	6108.00	36579.00	61700	20221103	-45.95	17300	20220624	92.77	40800	-18.26	20230508	29650	12.48	20230515	61700	-45.95	20221103	17300	92.77	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
45	20230622	150859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33500	200	2	0.60	2475686250	73367	101.16	33250	34550	33200	43250	23350	33300	33744.02	1.11	0	-732	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1005	5.48	0.92	12	2.45	6108.00	36579.00	61700	20221103	-45.71	17300	20220624	93.64	40800	-17.89	20230508	29650	12.98	20230515	61700	-45.71	20221103	17300	93.64	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
46	20230622	141001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33400	100	2	0.30	1320277200	39273	54.15	33250	33900	33200	43250	23350	33300	33618.15	1.11	0	4891	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1002	5.47	0.91	12	1.31	6108.00	36579.00	61700	20221103	-45.87	17300	20220624	93.06	40800	-18.14	20230508	29650	12.65	20230515	61700	-45.87	20221103	17300	93.06	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
47	20230622	130130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33550	250	2	0.75	1173563650	34894	48.11	33250	33900	33200	43250	23350	33300	33632.50	1.11	0	5651	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1007	5.49	0.92	12	1.16	6108.00	36579.00	61700	20221103	-45.62	17300	20220624	93.93	40800	-17.77	20230508	29650	13.15	20230515	61700	-45.62	20221103	17300	93.93	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
48	20230622	120312	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33700	400	2	1.20	1057856700	31448	43.36	33250	33900	33200	43250	23350	33300	33638.56	1.11	0	6215	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1011	5.52	0.92	12	1.05	6108.00	36579.00	61700	20221103	-45.38	17300	20220624	94.80	40800	-17.40	20230508	29650	13.66	20230515	61700	-45.38	20221103	17300	94.80	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
49	20230622	110434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33750	450	2	1.35	955873500	28424	39.19	33250	33900	33200	43250	23350	33300	33629.40	1.11	0	6741	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1013	5.53	0.92	12	0.95	6108.00	36579.00	61700	20221103	-45.30	17300	20220624	95.09	40800	-17.28	20230508	29650	13.83	20230515	61700	-45.30	20221103	17300	95.09	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
50	20230622	100323	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33750	450	2	1.35	619210950	18448	25.44	33250	33800	33200	43250	23350	33300	33565.58	1.11	0	1823	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	1013	5.53	0.92	12	0.61	6108.00	36579.00	61700	20221103	-45.30	17300	20220624	95.09	40800	-17.28	20230508	29650	13.83	20230515	61700	-45.30	20221103	17300	95.09	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
51	20230622	090103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33300	0	3	0.00	20398700	613	0.85	33250	33500	33250	43250	23350	33300	33275.81	1.11	0	258	34433	33866	33583	33016	32733	33725	32875	150	9950	5000	21310	50	1	3000000	999	5.45	0.91	12	0.02	6108.00	36579.00	61700	20221103	-46.03	17300	20220624	92.49	40800	-18.38	20230508	29650	12.31	20230515	61700	-46.03	20221103	17300	92.49	20220624	6.32	N	054930	5000	150 억		33230	N	N	0	N	00	N
52	20230621	160730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33300	-550	5	-1.62	2408204150	71745	52.83	34150	34150	33300	44000	23700	33850	33567.46	1.31	0	-6140	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	999	5.45	0.91	12	2.39	6108.00	36579.00	61700	20221103	-46.03	17300	20220624	92.49	40800	-18.38	20230508	29650	12.31	20230515	61700	-46.03	20221103	17300	92.49	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
53	20230621	150512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33450	-400	5	-1.18	2229288200	66378	48.87	34150	34150	33300	44000	23700	33850	33584.74	1.31	0	-5658	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1004	5.48	0.91	12	2.21	6108.00	36579.00	61700	20221103	-45.79	17300	20220624	93.35	40800	-18.01	20230508	29650	12.82	20230515	61700	-45.79	20221103	17300	93.35	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
54	20230621	140225	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33550	-300	5	-0.89	1963586050	58421	43.02	34150	34150	33350	44000	23700	33850	33610.96	1.31	0	-4998	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1007	5.49	0.92	12	1.95	6108.00	36579.00	61700	20221103	-45.62	17300	20220624	93.93	40800	-17.77	20230508	29650	13.15	20230515	61700	-45.62	20221103	17300	93.93	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
55	20230621	130451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33500	-350	5	-1.03	1677807800	49912	36.75	34150	34150	33350	44000	23700	33850	33615.32	1.31	0	-5668	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1005	5.48	0.92	12	1.66	6108.00	36579.00	61700	20221103	-45.71	17300	20220624	93.64	40800	-17.89	20230508	29650	12.98	20230515	61700	-45.71	20221103	17300	93.64	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
56	20230621	120209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33450	-400	5	-1.18	1562381900	46458	34.21	34150	34150	33350	44000	23700	33850	33629.99	1.31	0	-5505	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1004	5.48	0.91	12	1.55	6108.00	36579.00	61700	20221103	-45.79	17300	20220624	93.35	40800	-18.01	20230508	29650	12.82	20230515	61700	-45.79	20221103	17300	93.35	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
57	20230621	110254	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33500	-350	5	-1.03	1361193900	40454	29.79	34150	34150	33350	44000	23700	33850	33647.94	1.31	0	-5861	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1005	5.48	0.92	12	1.35	6108.00	36579.00	61700	20221103	-45.71	17300	20220624	93.64	40800	-17.89	20230508	29650	12.98	20230515	61700	-45.71	20221103	17300	93.64	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
58	20230621	100955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33500	-350	5	-1.03	1021515500	30303	22.31	34150	34150	33450	44000	23700	33850	33710.05	1.31	0	-3094	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1005	5.48	0.92	12	1.01	6108.00	36579.00	61700	20221103	-45.71	17300	20220624	93.64	40800	-17.89	20230508	29650	12.98	20230515	61700	-45.71	20221103	17300	93.64	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
59	20230621	090454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33700	-150	5	-0.44	171734750	5067	3.73	34150	34150	33650	44000	23700	33850	33892.79	1.31	0	-2846	34950	34400	33750	33200	32550	34075	32875	150	10150	5000	21660	50	1	3000000	1011	5.52	0.92	12	0.17	6108.00	36579.00	61700	20221103	-45.38	17300	20220624	94.80	40800	-17.40	20230508	29650	13.66	20230515	61700	-45.38	20221103	17300	94.80	20220624	5.94	N	054930	5000	150 억		39346	N	N	0	N	00	N
60	20230620	160144	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33850	-650	5	-1.88	4528262500	134903	39.62	34200	34300	33100	44850	24150	34500	33564.53	1.40	0	-5031	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	1016	5.54	0.93	12	4.50	6108.00	36579.00	61700	20221103	-45.14	17300	20220624	95.66	40800	-17.03	20230508	29650	14.17	20230515	61700	-45.14	20221103	17300	95.66	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
61	20230620	150623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33600	-900	5	-2.61	4254603650	126808	37.24	34200	34300	33100	44850	24150	34500	33549.91	1.40	0	-3314	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	1008	5.50	0.92	12	4.23	6108.00	36579.00	61700	20221103	-45.54	17300	20220624	94.22	40800	-17.65	20230508	29650	13.32	20230515	61700	-45.54	20221103	17300	94.22	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
62	20230620	140437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33350	-1150	5	-3.33	3634312350	108356	31.82	34200	34300	33100	44850	24150	34500	33538.55	1.40	0	-4389	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	1001	5.46	0.91	12	3.61	6108.00	36579.00	61700	20221103	-45.95	17300	20220624	92.77	40800	-18.26	20230508	29650	12.48	20230515	61700	-45.95	20221103	17300	92.77	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
63	20230620	130525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33350	-1150	5	-3.33	3309097500	98615	28.96	34200	34300	33100	44850	24150	34500	33553.63	1.40	0	-629	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	1001	5.46	0.91	12	3.29	6108.00	36579.00	61700	20221103	-45.95	17300	20220624	92.77	40800	-18.26	20230508	29650	12.48	20230515	61700	-45.95	20221103	17300	92.77	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
64	20230620	120156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33250	-1250	5	-3.62	3014721350	89741	26.36	34200	34300	33150	44850	24150	34500	33591.37	1.40	0	-697	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	998	5.44	0.91	12	2.99	6108.00	36579.00	61700	20221103	-46.11	17300	20220624	92.20	40800	-18.50	20230508	29650	12.14	20230515	61700	-46.11	20221103	17300	92.20	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
65	20230620	110110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33300	-1200	5	-3.48	2774920100	82530	24.24	34200	34300	33250	44850	24150	34500	33620.85	1.40	0	595	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	999	5.45	0.91	12	2.75	6108.00	36579.00	61700	20221103	-46.03	17300	20220624	92.49	40800	-18.38	20230508	29650	12.31	20230515	61700	-46.03	20221103	17300	92.49	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
66	20230620	100140	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33450	-1050	5	-3.04	2229051200	66160	19.43	34200	34300	33300	44850	24150	34500	33689.15	1.40	0	5843	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	1004	5.48	0.91	12	2.21	6108.00	36579.00	61700	20221103	-45.79	17300	20220624	93.35	40800	-18.01	20230508	29650	12.82	20230515	61700	-45.79	20221103	17300	93.35	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
67	20230620	090458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33900	-600	5	-1.74	450575850	13246	3.89	34200	34300	33850	44850	24150	34500	34007.89	1.40	0	2181	37133	35816	34033	32716	30933	36475	33375	150	10350	5000	22080	50	1	3000000	1017	5.55	0.93	12	0.44	6108.00	36579.00	61700	20221103	-45.06	17300	20220624	95.95	40800	-16.91	20230508	29650	14.33	20230515	61700	-45.06	20221103	17300	95.95	20220624	6.07	N	054930	5000	150 억		42080	N	N	0	N	00	N
68	20230619	160658	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34500	2150	2	6.65	11422357550	337212	588.87	32450	35350	32250	42050	22650	32350	33871.93	1.00	0	12558	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	1035	5.65	0.94	12	11.24	6108.00	36579.00	61700	20221103	-44.08	17300	20220624	99.42	40800	-15.44	20230508	29650	16.36	20230515	61700	-44.08	20221103	17300	99.42	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
69	20230619	150428	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34800	2450	2	7.57	10831082550	320092	558.98	32450	35350	32250	42050	22650	32350	33837.40	1.00	0	10199	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	1044	5.70	0.95	12	10.67	6108.00	36579.00	61700	20221103	-43.60	17300	20220624	101.16	40800	-14.71	20230508	29650	17.37	20230515	61700	-43.60	20221103	17300	101.16	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
70	20230619	141033	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	34300	1950	2	6.03	7974318500	237893	415.43	32450	34600	32250	42050	22650	32350	33520.61	1.00	0	-1189	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	1029	5.62	0.94	12	7.93	6108.00	36579.00	61700	20221103	-44.41	17300	20220624	98.27	40800	-15.93	20230508	29650	15.68	20230515	61700	-44.41	20221103	17300	98.27	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
71	20230619	130508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33750	1400	2	4.33	4907100100	148192	258.79	32450	33800	32250	42050	22650	32350	33113.12	1.00	0	8289	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	1013	5.53	0.92	12	4.94	6108.00	36579.00	61700	20221103	-45.30	17300	20220624	95.09	40800	-17.28	20230508	29650	13.83	20230515	61700	-45.30	20221103	17300	95.09	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
72	20230619	120945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33400	1050	2	3.25	4092198550	123941	216.44	32450	33500	32250	42050	22650	32350	33017.31	1.00	0	8973	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	1002	5.47	0.91	12	4.13	6108.00	36579.00	61700	20221103	-45.87	17300	20220624	93.06	40800	-18.14	20230508	29650	12.65	20230515	61700	-45.87	20221103	17300	93.06	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
73	20230619	111013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	33200	850	2	2.63	3219015950	97742	170.69	32450	33500	32250	42050	22650	32350	32933.80	1.00	0	5245	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	996	5.44	0.91	12	3.26	6108.00	36579.00	61700	20221103	-46.19	17300	20220624	91.91	40800	-18.63	20230508	29650	11.97	20230515	61700	-46.19	20221103	17300	91.91	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
74	20230619	100134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32550	200	2	0.62	1227974150	37633	65.72	32450	32900	32250	42050	22650	32350	32630.25	1.00	0	7608	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	977	5.33	0.89	12	1.25	6108.00	36579.00	61700	20221103	-47.24	17300	20220624	88.15	40800	-20.22	20230508	29650	9.78	20230515	61700	-47.24	20221103	17300	88.15	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
75	20230619	090141	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32350	0	3	0.00	128451750	3963	6.92	32450	32450	32350	42050	22650	32350	32412.76	1.00	0	-185	33483	32916	32033	31466	30583	33200	31750	150	9700	5000	20700	50	1	3000000	971	5.30	0.88	12	0.13	6108.00	36579.00	61700	20221103	-47.57	17300	20220624	86.99	40800	-20.71	20230508	29650	9.11	20230515	61700	-47.57	20221103	17300	86.99	20220624	6.01	N	054930	5000	150 억		29928	N	N	0	N	00	N
76	20230616	160408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32350	1000	2	3.19	1815824300	56691	210.40	31350	32600	31150	40750	21950	31350	32030.09	0.48	0	14108	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	971	5.30	0.88	12	1.89	6108.00	36579.00	61700	20221103	-47.57	17300	20220624	86.99	40800	-20.71	20230508	29650	9.11	20230515	61700	-47.57	20221103	17300	86.99	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
77	20230616	150837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32350	1000	2	3.19	1726888750	53936	200.17	31350	32600	31150	40750	21950	31350	32017.37	0.48	0	13639	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	971	5.30	0.88	12	1.80	6108.00	36579.00	61700	20221103	-47.57	17300	20220624	86.99	40800	-20.71	20230508	29650	9.11	20230515	61700	-47.57	20221103	17300	86.99	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
78	20230616	140223	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32300	950	2	3.03	1188259800	37309	138.46	31350	32300	31150	40750	21950	31350	31849.15	0.48	0	15634	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	969	5.29	0.88	12	1.24	6108.00	36579.00	61700	20221103	-47.65	17300	20220624	86.71	40800	-20.83	20230508	29650	8.94	20230515	61700	-47.65	20221103	17300	86.71	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
79	20230616	130807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31900	550	2	1.75	796706350	25118	93.22	31350	32050	31150	40750	21950	31350	31718.54	0.48	0	13659	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	957	5.22	0.87	12	0.84	6108.00	36579.00	61700	20221103	-48.30	17300	20220624	84.39	40800	-21.81	20230508	29650	7.59	20230515	61700	-48.30	20221103	17300	84.39	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
80	20230616	120954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31800	450	2	1.44	724197750	22842	84.77	31350	32050	31150	40750	21950	31350	31704.66	0.48	0	12576	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	954	5.21	0.87	12	0.76	6108.00	36579.00	61700	20221103	-48.46	17300	20220624	83.82	40800	-22.06	20230508	29650	7.25	20230515	61700	-48.46	20221103	17300	83.82	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
81	20230616	110221	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31800	450	2	1.44	665596450	20998	77.93	31350	32050	31150	40750	21950	31350	31698.09	0.48	0	12340	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	954	5.21	0.87	12	0.70	6108.00	36579.00	61700	20221103	-48.46	17300	20220624	83.82	40800	-22.06	20230508	29650	7.25	20230515	61700	-48.46	20221103	17300	83.82	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
82	20230616	100415	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	32000	650	2	2.07	586450450	18512	68.70	31350	32050	31150	40750	21950	31350	31679.48	0.48	0	12031	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	960	5.24	0.87	12	0.62	6108.00	36579.00	61700	20221103	-48.14	17300	20220624	84.97	40800	-21.57	20230508	29650	7.93	20230515	61700	-48.14	20221103	17300	84.97	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
83	20230616	090359	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31400	50	2	0.16	35712400	1140	4.23	31350	31550	31150	40750	21950	31350	31326.67	0.48	0	214	32283	31816	31333	30866	30383	31575	30625	150	9400	5000	20060	50	1	3000000	942	5.14	0.86	12	0.04	6108.00	36579.00	61700	20221103	-49.11	17300	20220624	81.50	40800	-23.04	20230508	29650	5.90	20230515	61700	-49.11	20221103	17300	81.50	20220624	6.12	N	054930	5000	150 억		14459	N	N	0	N	00	N
84	20230615	150937	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31250	-350	5	-1.11	812647500	25975	95.99	31400	31800	30850	41050	22150	31600	31285.76	0.60	0	-3784	32633	32116	31683	31166	30733	31900	30950	150	9450	5000	20220	50	1	3000000	938	5.12	0.85	12	0.87	6108.00	36579.00	61700	20221103	-49.35	17300	20220624	80.64	40800	-23.41	20230508	29650	5.40	20230515	61700	-49.35	20221103	17300	80.64	20220624	6.15	N	054930	5000	150 억		18037	N	N	0	N	00	N
85	20230615	140248	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31200	-400	5	-1.27	782154650	24997	92.38	31400	31800	30850	41050	22150	31600	31289.94	0.60	0	-3660	32633	32116	31683	31166	30733	31900	30950	150	9450	5000	20220	50	1	3000000	936	5.11	0.85	12	0.83	6108.00	36579.00	61700	20221103	-49.43	17300	20220624	80.35	40800	-23.53	20230508	29650	5.23	20230515	61700	-49.43	20221103	17300	80.35	20220624	6.15	N	054930	5000	150 억		18037	N	N	0	N	00	N
86	20230615	130550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31450	-150	5	-0.47	736304050	23526	86.94	31400	31800	30850	41050	22150	31600	31297.46	0.60	0	-3431	32633	32116	31683	31166	30733	31900	30950	150	9450	5000	20220	50	1	3000000	944	5.15	0.86	12	0.78	6108.00	36579.00	61700	20221103	-49.03	17300	20220624	81.79	40800	-22.92	20230508	29650	6.07	20230515	61700	-49.03	20221103	17300	81.79	20220624	6.15	N	054930	5000	150 억		18037	N	N	0	N	00	N
87	20230615	120302	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31450	-150	5	-0.47	713883750	22812	84.30	31400	31800	30850	41050	22150	31600	31294.22	0.60	0	-2880	32633	32116	31683	31166	30733	31900	30950	150	9450	5000	20220	50	1	3000000	944	5.15	0.86	12	0.76	6108.00	36579.00	61700	20221103	-49.03	17300	20220624	81.79	40800	-22.92	20230508	29650	6.07	20230515	61700	-49.03	20221103	17300	81.79	20220624	6.15	N	054930	5000	150 억		18037	N	N	0	N	00	N
88	20230615	110231	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31100	-500	5	-1.58	450438450	14339	52.99	31400	31800	31050	41050	22150	31600	31413.52	0.60	0	-3049	32633	32116	31683	31166	30733	31900	30950	150	9450	5000	20220	50	1	3000000	933	5.09	0.85	12	0.48	6108.00	36579.00	61700	20221103	-49.59	17300	20220624	79.77	40800	-23.77	20230508	29650	4.89	20230515	61700	-49.59	20221103	17300	79.77	20220624	6.15	N	054930	5000	150 억		18037	N	N	0	N	00	N
89	20230611	184628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	31950	550	2	1.75	722908050	22647	130.94	31400	32150	31400	40800	22000	31400	31920.64	0.87	3435	3435	31933	31666	31433	31166	30933	31800	31300	150	9400	5000	20090	50	1	3000000	959	5.23	0.87	12	0.75	6108.00	36579.00	61700	20221103	-48.22	17300	20220624	84.68	40800	-21.69	20230508	29650	7.76	20230515	61700	-48.22	20221103	17300	84.68	20220624	6.21	N	054930	5000	150 억		26109	N	N	0	N	00	N