KissMeData/083790/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	160621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-40	5	-0.91	1415481855	329185	106.25	4395	4440	4040	5710	3080	4395	4299.60	4.98	0	73094	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3349	-13.08	1.61	12	0.43	-333.00	2699.00	5950	20230525	-26.81	2900	20230328	50.17	5950	-26.81	20230525	2900	50.17	20230328	5950	-26.81	20230525	2900	50.17	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
3	20230630	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-10	5	-0.23	1377684790	320510	103.45	4395	4440	4040	5710	3080	4395	4298.41	4.98	0	73780	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3372	-13.17	1.62	12	0.42	-333.00	2699.00	5950	20230525	-26.30	2900	20230328	51.21	5950	-26.30	20230525	2900	51.21	20230328	5950	-26.30	20230525	2900	51.21	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
4	20230630	140622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	-95	5	-2.16	1292082590	300741	97.07	4395	4440	4040	5710	3080	4395	4296.33	4.98	0	71596	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3306	-12.91	1.59	12	0.39	-333.00	2699.00	5950	20230525	-27.73	2900	20230328	48.28	5950	-27.73	20230525	2900	48.28	20230328	5950	-27.73	20230525	2900	48.28	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
5	20230630	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-120	5	-2.73	1168536085	271932	87.77	4395	4440	4040	5710	3080	4395	4297.16	4.98	0	59351	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3287	-12.84	1.58	12	0.35	-333.00	2699.00	5950	20230525	-28.15	2900	20230328	47.41	5950	-28.15	20230525	2900	47.41	20230328	5950	-28.15	20230525	2900	47.41	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
6	20230630	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	-110	5	-2.50	998383910	232122	74.92	4395	4440	4040	5710	3080	4395	4301.12	4.98	0	39500	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3295	-12.87	1.59	12	0.30	-333.00	2699.00	5950	20230525	-27.98	2900	20230328	47.76	5950	-27.98	20230525	2900	47.76	20230328	5950	-27.98	20230525	2900	47.76	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
7	20230630	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-25	5	-0.57	689816010	161302	52.06	4395	4430	4040	5710	3080	4395	4276.55	4.98	0	42913	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3360	-13.12	1.62	12	0.21	-333.00	2699.00	5950	20230525	-26.55	2900	20230328	50.69	5950	-26.55	20230525	2900	50.69	20230328	5950	-26.55	20230525	2900	50.69	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
8	20230630	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4315	-80	5	-1.82	587079630	137551	44.40	4395	4430	4040	5710	3080	4395	4268.09	4.98	0	37190	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3318	-12.96	1.60	12	0.18	-333.00	2699.00	5950	20230525	-27.48	2900	20230328	48.79	5950	-27.48	20230525	2900	48.79	20230328	5950	-27.48	20230525	2900	48.79	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
9	20230630	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	25	2	0.57	7578580	1720	0.56	4395	4430	4390	5710	3080	4395	4406.15	4.98	0	581	4575	4485	4410	4320	4245	4447	4282	384	1315	500	3250	5	1	76894182	3399	-13.27	1.64	12	0.00	-333.00	2699.00	5950	20230525	-25.71	2900	20230328	52.41	5950	-25.71	20230525	2900	52.41	20230328	5950	-25.71	20230525	2900	52.41	20230328	1.17	N	083790	500	384 억		3826192	N	N	0	N	00	N
10	20230629	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4395	-80	5	-1.79	1355199380	309392	96.09	4450	4500	4335	5810	3135	4475	4380.20	4.81	0	128075	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3379	-13.20	1.63	12	0.40	-333.00	2699.00	5950	20230525	-26.13	2900	20230328	51.55	5950	-26.13	20230525	2900	51.55	20230328	5950	-26.13	20230525	2900	51.55	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
11	20230629	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	-110	5	-2.46	1310545005	299183	92.92	4450	4500	4335	5810	3135	4475	4380.41	4.81	0	122481	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3356	-13.11	1.62	12	0.39	-333.00	2699.00	5950	20230525	-26.64	2900	20230328	50.52	5950	-26.64	20230525	2900	50.52	20230328	5950	-26.64	20230525	2900	50.52	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
12	20230629	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-95	5	-2.12	1125415425	256765	79.75	4450	4500	4335	5810	3135	4475	4383.06	4.81	0	97308	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3368	-13.15	1.62	12	0.33	-333.00	2699.00	5950	20230525	-26.39	2900	20230328	51.03	5950	-26.39	20230525	2900	51.03	20230328	5950	-26.39	20230525	2900	51.03	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
13	20230629	130619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-85	5	-1.90	1044868055	238422	74.05	4450	4500	4335	5810	3135	4475	4382.43	4.81	0	90035	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3376	-13.18	1.63	12	0.31	-333.00	2699.00	5950	20230525	-26.22	2900	20230328	51.38	5950	-26.22	20230525	2900	51.38	20230328	5950	-26.22	20230525	2900	51.38	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
14	20230629	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	-75	5	-1.68	760678665	173426	53.86	4450	4500	4335	5810	3135	4475	4386.19	4.81	0	49030	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3383	-13.21	1.63	12	0.23	-333.00	2699.00	5950	20230525	-26.05	2900	20230328	51.72	5950	-26.05	20230525	2900	51.72	20230328	5950	-26.05	20230525	2900	51.72	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
15	20230629	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-125	5	-2.79	702970580	160254	49.77	4450	4500	4335	5810	3135	4475	4386.60	4.81	0	42702	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3345	-13.06	1.61	12	0.21	-333.00	2699.00	5950	20230525	-26.89	2900	20230328	50.00	5950	-26.89	20230525	2900	50.00	20230328	5950	-26.89	20230525	2900	50.00	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
16	20230629	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-55	5	-1.23	512364680	116657	36.23	4450	4500	4335	5810	3135	4475	4392.06	4.81	0	39044	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3399	-13.27	1.64	12	0.15	-333.00	2699.00	5950	20230525	-25.71	2900	20230328	52.41	5950	-25.71	20230525	2900	52.41	20230328	5950	-25.71	20230525	2900	52.41	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
17	20230629	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	25	2	0.56	13567705	3027	0.94	4450	4500	4450	5810	3135	4475	4482.23	4.81	0	-1634	4711	4592	4506	4387	4301	4550	4345	384	1337	500	3310	5	1	76894182	3460	-13.51	1.67	12	0.00	-333.00	2699.00	5950	20230525	-24.37	2900	20230328	55.17	5950	-24.37	20230525	2900	55.17	20230328	5950	-24.37	20230525	2900	55.17	20230328	1.18	N	083790	500	384 억		3695263	N	N	1	N	00	N
18	20230628	160613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4475	-115	5	-2.51	1442042145	320873	152.93	4590	4625	4420	5960	3215	4590	4494.21	4.71	0	76507	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3441	-13.44	1.66	12	0.42	-333.00	2699.00	5950	20230525	-24.79	2900	20230328	54.31	5950	-24.79	20230525	2900	54.31	20230328	5950	-24.79	20230525	2900	54.31	20230328	1.18	N	083790	500	384 억		3618611	N	N	1	N	00	N
19	20230628	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-165	5	-3.59	1287985375	286430	136.52	4590	4625	4420	5960	3215	4590	4496.68	4.71	0	72471	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3403	-13.29	1.64	12	0.37	-333.00	2699.00	5950	20230525	-25.63	2900	20230328	52.59	5950	-25.63	20230525	2900	52.59	20230328	5950	-25.63	20230525	2900	52.59	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
20	20230628	140615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-130	5	-2.83	1132508260	251480	119.86	4590	4625	4420	5960	3215	4590	4503.37	4.71	0	60556	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3429	-13.39	1.65	12	0.33	-333.00	2699.00	5950	20230525	-25.04	2900	20230328	53.79	5950	-25.04	20230525	2900	53.79	20230328	5950	-25.04	20230525	2900	53.79	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
21	20230628	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4455	-135	5	-2.94	1060214305	235268	112.13	4590	4625	4420	5960	3215	4590	4506.41	4.71	0	54849	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3426	-13.38	1.65	12	0.31	-333.00	2699.00	5950	20230525	-25.13	2900	20230328	53.62	5950	-25.13	20230525	2900	53.62	20230328	5950	-25.13	20230525	2900	53.62	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
22	20230628	120607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4500	-90	5	-1.96	841188760	186074	88.68	4590	4625	4450	5960	3215	4590	4520.72	4.71	0	41351	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3460	-13.51	1.67	12	0.24	-333.00	2699.00	5950	20230525	-24.37	2900	20230328	55.17	5950	-24.37	20230525	2900	55.17	20230328	5950	-24.37	20230525	2900	55.17	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
23	20230628	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4495	-95	5	-2.07	646062900	142499	67.92	4590	4625	4470	5960	3215	4590	4533.81	4.71	0	39226	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3456	-13.50	1.67	12	0.19	-333.00	2699.00	5950	20230525	-24.45	2900	20230328	55.00	5950	-24.45	20230525	2900	55.00	20230328	5950	-24.45	20230525	2900	55.00	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
24	20230628	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4545	-45	5	-0.98	311031470	68123	32.47	4590	4625	4530	5960	3215	4590	4565.73	4.71	0	27974	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3495	-13.65	1.68	12	0.09	-333.00	2699.00	5950	20230525	-23.61	2900	20230328	56.72	5950	-23.61	20230525	2900	56.72	20230328	5950	-23.61	20230525	2900	56.72	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
25	20230628	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	35	2	0.76	10335250	2243	1.07	4590	4625	4590	5960	3215	4590	4607.79	4.71	0	-583	4903	4746	4663	4506	4423	4705	4465	384	1372	500	3390	5	1	76894182	3556	-13.89	1.71	12	0.00	-333.00	2699.00	5950	20230525	-22.27	2900	20230328	59.48	5950	-22.27	20230525	2900	59.48	20230328	5950	-22.27	20230525	2900	59.48	20230328	1.18	N	083790	500	384 억		3618611	N	N	2	N	00	N
26	20230627	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-190	5	-3.97	978322470	209487	90.51	4775	4820	4580	6210	3350	4780	4670.12	4.71	0	-578	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3529	-13.78	1.70	12	0.27	-333.00	2699.00	5950	20230525	-22.86	2900	20230328	58.28	5950	-22.86	20230525	2900	58.28	20230328	5950	-22.86	20230525	2900	58.28	20230328	1.18	N	083790	500	384 억		3625505	N	N	2	N	00	N
27	20230627	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4590	-190	5	-3.97	862268600	184214	79.59	4775	4820	4590	6210	3350	4780	4680.80	4.71	0	-10933	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3529	-13.78	1.70	12	0.24	-333.00	2699.00	5950	20230525	-22.86	2900	20230328	58.28	5950	-22.86	20230525	2900	58.28	20230328	5950	-22.86	20230525	2900	58.28	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
28	20230627	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4645	-135	5	-2.82	626091850	133000	57.47	4775	4820	4635	6210	3350	4780	4707.46	4.71	0	-18828	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3572	-13.95	1.72	12	0.17	-333.00	2699.00	5950	20230525	-21.93	2900	20230328	60.17	5950	-21.93	20230525	2900	60.17	20230328	5950	-21.93	20230525	2900	60.17	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
29	20230627	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-95	5	-1.99	505668955	107110	46.28	4775	4820	4655	6210	3350	4780	4721.02	4.71	0	-10412	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3602	-14.07	1.74	12	0.14	-333.00	2699.00	5950	20230525	-21.26	2900	20230328	61.55	5950	-21.26	20230525	2900	61.55	20230328	5950	-21.26	20230525	2900	61.55	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
30	20230627	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-115	5	-2.41	439820055	93000	40.18	4775	4820	4655	6210	3350	4780	4729.25	4.71	0	-8337	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3587	-14.01	1.73	12	0.12	-333.00	2699.00	5950	20230525	-21.60	2900	20230328	60.86	5950	-21.60	20230525	2900	60.86	20230328	5950	-21.60	20230525	2900	60.86	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
31	20230627	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4690	-90	5	-1.88	311395020	65567	28.33	4775	4820	4690	6210	3350	4780	4749.26	4.71	0	-7696	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3606	-14.08	1.74	12	0.09	-333.00	2699.00	5950	20230525	-21.18	2900	20230328	61.72	5950	-21.18	20230525	2900	61.72	20230328	5950	-21.18	20230525	2900	61.72	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
32	20230627	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-15	5	-0.31	205570795	43133	18.64	4775	4820	4710	6210	3350	4780	4765.97	4.71	0	1509	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3664	-14.31	1.77	12	0.06	-333.00	2699.00	5950	20230525	-19.92	2900	20230328	64.31	5950	-19.92	20230525	2900	64.31	20230328	5950	-19.92	20230525	2900	64.31	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
33	20230627	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4790	10	2	0.21	47949090	10054	4.34	4775	4790	4710	6210	3350	4780	4769.16	4.71	0	3727	5013	4896	4733	4616	4453	4955	4675	384	1430	500	3530	5	1	76894182	3683	-14.38	1.77	12	0.01	-333.00	2699.00	5950	20230525	-19.50	2900	20230328	65.17	5950	-19.50	20230525	2900	65.17	20230328	5950	-19.50	20230525	2900	65.17	20230328	1.18	N	083790	500	384 억		3625505	N	N	0	N	00	N
34	20230626	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4780	100	2	2.14	1089512245	230812	175.86	4690	4850	4570	6080	3280	4680	4720.35	4.62	0	76710	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3676	-14.35	1.77	12	0.30	-333.00	2699.00	5950	20230525	-19.66	2900	20230328	64.83	5950	-19.66	20230525	2900	64.83	20230328	5950	-19.66	20230525	2900	64.83	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
35	20230626	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4735	55	2	1.18	1042914405	221020	168.40	4690	4850	4570	6080	3280	4680	4718.66	4.62	0	71566	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3641	-14.22	1.75	12	0.29	-333.00	2699.00	5950	20230525	-20.42	2900	20230328	63.28	5950	-20.42	20230525	2900	63.28	20230328	5950	-20.42	20230525	2900	63.28	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
36	20230626	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	65	2	1.39	905367220	191971	146.27	4690	4850	4570	6080	3280	4680	4716.18	4.62	0	60534	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3649	-14.25	1.76	12	0.25	-333.00	2699.00	5950	20230525	-20.25	2900	20230328	63.62	5950	-20.25	20230525	2900	63.62	20230328	5950	-20.25	20230525	2900	63.62	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
37	20230626	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4750	70	2	1.50	836983420	177561	135.29	4690	4850	4570	6080	3280	4680	4713.79	4.62	0	60550	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3652	-14.26	1.76	12	0.23	-333.00	2699.00	5950	20230525	-20.17	2900	20230328	63.79	5950	-20.17	20230525	2900	63.79	20230328	5950	-20.17	20230525	2900	63.79	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
38	20230626	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	115	2	2.46	750416660	159361	121.42	4690	4850	4570	6080	3280	4680	4708.92	4.62	0	59238	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3687	-14.40	1.78	12	0.21	-333.00	2699.00	5950	20230525	-19.41	2900	20230328	65.34	5950	-19.41	20230525	2900	65.34	20230328	5950	-19.41	20230525	2900	65.34	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
39	20230626	110616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4745	65	2	1.39	414187865	89053	67.85	4690	4750	4570	6080	3280	4680	4651.00	4.62	0	28420	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3649	-14.25	1.76	12	0.12	-333.00	2699.00	5950	20230525	-20.25	2900	20230328	63.62	5950	-20.25	20230525	2900	63.62	20230328	5950	-20.25	20230525	2900	63.62	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
40	20230626	100616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	15	2	0.32	310195730	67038	51.08	4690	4700	4570	6080	3280	4680	4627.10	4.62	0	22650	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3610	-14.10	1.74	12	0.09	-333.00	2699.00	5950	20230525	-21.09	2900	20230328	61.90	5950	-21.09	20230525	2900	61.90	20230328	5950	-21.09	20230525	2900	61.90	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
41	20230626	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4600	-80	5	-1.71	57658430	12465	9.50	4690	4690	4585	6080	3280	4680	4625.29	4.62	0	-4103	4820	4750	4675	4605	4530	4752	4607	384	1400	500	3460	5	1	76894182	3537	-13.81	1.70	12	0.02	-333.00	2699.00	5950	20230525	-22.69	2900	20230328	58.62	5950	-22.69	20230525	2900	58.62	20230328	5950	-22.69	20230525	2900	58.62	20230328	1.15	N	083790	500	384 억		3549125	N	N	0	N	00	N
42	20230623	171535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	0	3	0.00	611949690	131128	65.90	4680	4745	4600	6080	3280	4680	4666.75	4.60	0	13508	4893	4786	4688	4581	4483	4840	4635	384	1400	500	3460	5	1	76894182	3599	-14.05	1.73	12	0.17	-333.00	2699.00	5950	20230525	-21.34	2900	20230328	61.38	5950	-21.34	20230525	2900	61.38	20230328	5950	-21.34	20230525	2900	61.38	20230328	1.28	N	083790	500	384 억		3535308	N	N	0	N	00	N
43	20230623	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4695	15	2	0.32	500764715	107446	54.00	4680	4745	4600	6080	3280	4680	4660.62	4.60	0	12845	4893	4786	4688	4581	4483	4840	4635	384	1400	500	3460	5	1	76894182	3610	-14.10	1.74	12	0.14	-333.00	2699.00	5950	20230525	-21.09	2900	20230328	61.90	5950	-21.09	20230525	2900	61.90	20230328	5950	-21.09	20230525	2900	61.90	20230328	1.28	N	083790	500	384 억		3535308	N	N	0	N	00	N
44	20230622	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4680	-20	5	-0.43	930118690	198942	111.98	4660	4795	4590	6110	3290	4700	4675.27	5.01	0	-8618	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3311	-14.05	1.73	12	0.28	-333.00	2699.00	5950	20230525	-21.34	2900	20230328	61.38	5950	-21.34	20230525	2900	61.38	20230328	5950	-21.34	20230525	2900	61.38	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
45	20230622	150211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4685	-15	5	-0.32	816965770	174731	98.36	4660	4795	4590	6110	3290	4700	4675.52	5.01	0	-7517	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3314	-14.07	1.74	12	0.25	-333.00	2699.00	5950	20230525	-21.26	2900	20230328	61.55	5950	-21.26	20230525	2900	61.55	20230328	5950	-21.26	20230525	2900	61.55	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
46	20230622	140644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4665	-35	5	-0.74	762565875	163082	91.80	4660	4795	4590	6110	3290	4700	4675.92	5.01	0	-4963	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3300	-14.01	1.73	12	0.23	-333.00	2699.00	5950	20230525	-21.60	2900	20230328	60.86	5950	-21.60	20230525	2900	60.86	20230328	5950	-21.60	20230525	2900	60.86	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
47	20230622	130606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4625	-75	5	-1.60	637436565	136250	76.69	4660	4795	4590	6110	3290	4700	4678.38	5.01	0	-3021	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3272	-13.89	1.71	12	0.19	-333.00	2699.00	5950	20230525	-22.27	2900	20230328	59.48	5950	-22.27	20230525	2900	59.48	20230328	5950	-22.27	20230525	2900	59.48	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
48	20230622	120934	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	0	3	0.00	387694820	82373	46.37	4660	4795	4655	6110	3290	4700	4706.60	5.01	0	-11384	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3325	-14.11	1.74	12	0.12	-333.00	2699.00	5950	20230525	-21.01	2900	20230328	62.07	5950	-21.01	20230525	2900	62.07	20230328	5950	-21.01	20230525	2900	62.07	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
49	20230622	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	30	2	0.64	329294360	69960	39.38	4660	4795	4655	6110	3290	4700	4706.93	5.01	0	-10970	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3346	-14.20	1.75	12	0.10	-333.00	2699.00	5950	20230525	-20.50	2900	20230328	63.10	5950	-20.50	20230525	2900	63.10	20230328	5950	-20.50	20230525	2900	63.10	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
50	20230622	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4710	10	2	0.21	271846785	57785	32.53	4660	4795	4655	6110	3290	4700	4704.48	5.01	0	-13017	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3332	-14.14	1.75	12	0.08	-333.00	2699.00	5950	20230525	-20.84	2900	20230328	62.41	5950	-20.84	20230525	2900	62.41	20230328	5950	-20.84	20230525	2900	62.41	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
51	20230622	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	-40	5	-0.85	5616715	1201	0.68	4660	4700	4660	6110	3290	4700	4667.65	5.01	0	-214	4940	4820	4735	4615	4530	4777	4572	354	1410	500	3470	5	1	70746486	3297	-13.99	1.73	12	0.00	-333.00	2699.00	5950	20230525	-21.68	2900	20230328	60.69	5950	-21.68	20230525	2900	60.69	20230328	5950	-21.68	20230525	2900	60.69	20230328	1.28	N	083790	500	353 억		3542937	N	N	0	N	00	N
52	20230621	160716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4700	-100	5	-2.08	833231235	175491	87.99	4850	4855	4650	6240	3360	4800	4748.19	5.02	0	-8483	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3325	-14.11	1.74	12	0.25	-333.00	2699.00	5950	20230525	-21.01	2900	20230328	62.07	5950	-21.01	20230525	2900	62.07	20230328	5950	-21.01	20230525	2900	62.07	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
53	20230621	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4720	-80	5	-1.67	788846645	166056	83.26	4850	4855	4650	6240	3360	4800	4750.49	5.02	0	-9326	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3339	-14.17	1.75	12	0.23	-333.00	2699.00	5950	20230525	-20.67	2900	20230328	62.76	5950	-20.67	20230525	2900	62.76	20230328	5950	-20.67	20230525	2900	62.76	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
54	20230621	140542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-40	5	-0.83	516738925	108137	54.22	4850	4855	4735	6240	3360	4800	4778.56	5.02	0	-10144	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3368	-14.29	1.76	12	0.15	-333.00	2699.00	5950	20230525	-20.00	2900	20230328	64.14	5950	-20.00	20230525	2900	64.14	20230328	5950	-20.00	20230525	2900	64.14	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
55	20230621	130915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4765	-35	5	-0.73	430446035	89984	45.12	4850	4855	4750	6240	3360	4800	4783.58	5.02	0	-9255	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3371	-14.31	1.77	12	0.13	-333.00	2699.00	5950	20230525	-19.92	2900	20230328	64.31	5950	-19.92	20230525	2900	64.31	20230328	5950	-19.92	20230525	2900	64.31	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
56	20230621	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-40	5	-0.83	379502010	79282	39.75	4850	4855	4750	6240	3360	4800	4786.74	5.02	0	-6917	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3368	-14.29	1.76	12	0.11	-333.00	2699.00	5950	20230525	-20.00	2900	20230328	64.14	5950	-20.00	20230525	2900	64.14	20230328	5950	-20.00	20230525	2900	64.14	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
57	20230621	110304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-15	5	-0.31	304420155	63545	31.86	4850	4855	4755	6240	3360	4800	4790.62	5.02	0	-4278	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3385	-14.37	1.77	12	0.09	-333.00	2699.00	5950	20230525	-19.58	2900	20230328	65.00	5950	-19.58	20230525	2900	65.00	20230328	5950	-19.58	20230525	2900	65.00	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
58	20230621	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4760	-40	5	-0.83	186322945	38770	19.44	4850	4855	4760	6240	3360	4800	4805.85	5.02	0	-2802	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3368	-14.29	1.76	12	0.05	-333.00	2699.00	5950	20230525	-20.00	2900	20230328	64.14	5950	-20.00	20230525	2900	64.14	20230328	5950	-20.00	20230525	2900	64.14	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
59	20230621	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4825	25	2	0.52	11572090	2393	1.20	4850	4850	4805	6240	3360	4800	4835.81	5.02	0	-28	5060	4930	4865	4735	4670	4897	4702	354	1440	500	3550	5	1	70746486	3414	-14.49	1.79	12	0.00	-333.00	2699.00	5950	20230525	-18.91	2900	20230328	66.38	5950	-18.91	20230525	2900	66.38	20230328	5950	-18.91	20230525	2900	66.38	20230328	1.28	N	083790	500	353 억		3551425	N	N	0	N	00	N
60	20230620	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-100	5	-2.04	965221285	198156	58.21	4905	4995	4800	6370	3430	4900	4871.24	5.03	-24545	15272	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3396	-14.41	1.78	12	0.28	-333.00	2699.00	5950	20230525	-19.33	2900	20230328	65.52	5950	-19.33	20230525	2900	65.52	20230328	5950	-19.33	20230525	2900	65.52	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
61	20230620	150525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-60	5	-1.22	817151945	167396	49.17	4905	4995	4825	6370	3430	4900	4881.55	5.03	-24545	7508	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3424	-14.53	1.79	12	0.24	-333.00	2699.00	5950	20230525	-18.66	2900	20230328	66.90	5950	-18.66	20230525	2900	66.90	20230328	5950	-18.66	20230525	2900	66.90	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
62	20230620	140534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-15	5	-0.31	634152270	129647	38.08	4905	4995	4835	6370	3430	4900	4891.38	5.03	-24545	2805	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3456	-14.67	1.81	12	0.18	-333.00	2699.00	5950	20230525	-17.90	2900	20230328	68.45	5950	-17.90	20230525	2900	68.45	20230328	5950	-17.90	20230525	2900	68.45	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
63	20230620	130219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4850	-50	5	-1.02	525971925	107413	31.55	4905	4995	4835	6370	3430	4900	4896.72	5.03	-24545	-2103	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3431	-14.56	1.80	12	0.15	-333.00	2699.00	5950	20230525	-18.49	2900	20230328	67.24	5950	-18.49	20230525	2900	67.24	20230328	5950	-18.49	20230525	2900	67.24	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
64	20230620	120340	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4845	-55	5	-1.12	454343345	92643	27.21	4905	4995	4835	6370	3430	4900	4904.24	5.03	-24545	-5318	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3428	-14.55	1.80	12	0.13	-333.00	2699.00	5950	20230525	-18.57	2900	20230328	67.07	5950	-18.57	20230525	2900	67.07	20230328	5950	-18.57	20230525	2900	67.07	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
65	20230620	110919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4880	-20	5	-0.41	349970995	71193	20.91	4905	4995	4835	6370	3430	4900	4915.81	5.03	-24545	-6330	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3452	-14.65	1.81	12	0.10	-333.00	2699.00	5950	20230525	-17.98	2900	20230328	68.28	5950	-17.98	20230525	2900	68.28	20230328	5950	-17.98	20230525	2900	68.28	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
66	20230620	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4935	35	2	0.71	270674370	55027	16.16	4905	4995	4835	6370	3430	4900	4918.94	5.03	-24545	-3630	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3491	-14.82	1.83	12	0.08	-333.00	2699.00	5950	20230525	-17.06	2900	20230328	70.17	5950	-17.06	20230525	2900	70.17	20230328	5950	-17.06	20230525	2900	70.17	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
67	20230620	090926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	-60	5	-1.22	95270725	19542	5.74	4905	4930	4840	6370	3430	4900	4875.18	5.03	-24545	-980	5146	5022	4936	4812	4726	4980	4770	354	1470	500	3620	5	1	70746486	3424	-14.53	1.79	12	0.03	-333.00	2699.00	5950	20230525	-18.66	2900	20230328	66.90	5950	-18.66	20230525	2900	66.90	20230328	5950	-18.66	20230525	2900	66.90	20230328	1.27	N	083790	500	353 억		3561391	N	N	0	N	00	N
68	20230619	160332	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-20	5	-0.41	1674345265	339301	84.58	4995	5060	4850	6390	3445	4920	4934.70	5.06	0	-18439	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3467	-14.71	1.82	12	0.48	-333.00	2699.00	5950	20230525	-17.65	2900	20230328	68.97	5950	-17.65	20230525	2900	68.97	20230328	5950	-17.65	20230525	2900	68.97	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
69	20230619	150212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4885	-35	5	-0.71	1585188040	321074	80.03	4995	5060	4850	6390	3445	4920	4937.14	5.06	0	-15473	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3456	-14.67	1.81	12	0.45	-333.00	2699.00	5950	20230525	-17.90	2900	20230328	68.45	5950	-17.90	20230525	2900	68.45	20230328	5950	-17.90	20230525	2900	68.45	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
70	20230619	140101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4900	-20	5	-0.41	1451238110	293651	73.20	4995	5060	4850	6390	3445	4920	4942.05	5.06	0	-15176	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3467	-14.71	1.82	12	0.42	-333.00	2699.00	5950	20230525	-17.65	2900	20230328	68.97	5950	-17.65	20230525	2900	68.97	20230328	5950	-17.65	20230525	2900	68.97	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
71	20230619	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-10	5	-0.20	1414791270	286214	71.34	4995	5060	4850	6390	3445	4920	4943.12	5.06	0	-16070	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3474	-14.74	1.82	12	0.40	-333.00	2699.00	5950	20230525	-17.48	2900	20230328	69.31	5950	-17.48	20230525	2900	69.31	20230328	5950	-17.48	20230525	2900	69.31	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
72	20230619	120138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4910	-10	5	-0.20	1344358310	271850	67.76	4995	5060	4850	6390	3445	4920	4945.22	5.06	0	-14987	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3474	-14.74	1.82	12	0.38	-333.00	2699.00	5950	20230525	-17.48	2900	20230328	69.31	5950	-17.48	20230525	2900	69.31	20230328	5950	-17.48	20230525	2900	69.31	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
73	20230619	110546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	0	3	0.00	1204452265	243358	60.66	4995	5060	4850	6390	3445	4920	4949.30	5.06	0	-13476	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3481	-14.77	1.82	12	0.34	-333.00	2699.00	5950	20230525	-17.31	2900	20230328	69.66	5950	-17.31	20230525	2900	69.66	20230328	5950	-17.31	20230525	2900	69.66	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
74	20230619	100751	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	100	2	2.03	982516390	198484	49.48	4995	5060	4850	6390	3445	4920	4950.10	5.06	0	-8322	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	10	1	70746486	3551	-15.08	1.86	12	0.28	-333.00	2699.00	5950	20230525	-15.63	2900	20230328	73.10	5950	-15.63	20230525	2900	73.10	20230328	5950	-15.63	20230525	2900	73.10	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
75	20230619	090842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4870	-50	5	-1.02	373714900	76051	18.96	4995	4995	4850	6390	3445	4920	4914.00	5.06	0	-31569	5240	5080	4795	4635	4350	5160	4715	354	1472	500	3640	5	1	70746486	3445	-14.62	1.80	12	0.11	-333.00	2699.00	5950	20230525	-18.15	2900	20230328	67.93	5950	-18.15	20230525	2900	67.93	20230328	5950	-18.15	20230525	2900	67.93	20230328	1.24	N	083790	500	353 억		3580873	N	N	0	N	00	N
76	20230616	160120	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4920	220	2	4.68	1793488030	368959	97.31	4800	4955	4510	6110	3290	4700	4860.46	5.02	0	21905	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3481	-14.77	1.82	12	0.52	-333.00	2699.00	5950	20230525	-17.31	2900	20230328	69.66	5950	-17.31	20230525	2900	69.66	20230328	5950	-17.31	20230525	2900	69.66	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
77	20230616	150110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4805	105	2	2.23	1647443785	339087	89.43	4800	4955	4510	6110	3290	4700	4858.47	5.02	0	20631	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3399	-14.43	1.78	12	0.48	-333.00	2699.00	5950	20230525	-19.24	2900	20230328	65.69	5950	-19.24	20230525	2900	65.69	20230328	5950	-19.24	20230525	2900	65.69	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
78	20230616	140538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	140	2	2.98	1488788980	306206	80.76	4800	4955	4510	6110	3290	4700	4862.05	5.02	0	25537	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3424	-14.53	1.79	12	0.43	-333.00	2699.00	5950	20230525	-18.66	2900	20230328	66.90	5950	-18.66	20230525	2900	66.90	20230328	5950	-18.66	20230525	2900	66.90	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
79	20230616	130428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4860	160	2	3.40	1346296190	276744	72.99	4800	4955	4510	6110	3290	4700	4864.77	5.02	0	30406	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3438	-14.59	1.80	12	0.39	-333.00	2699.00	5950	20230525	-18.32	2900	20230328	67.59	5950	-18.32	20230525	2900	67.59	20230328	5950	-18.32	20230525	2900	67.59	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
80	20230616	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4915	215	2	4.57	1109790830	228664	60.31	4800	4955	4510	6110	3290	4700	4853.37	5.02	0	39501	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3477	-14.76	1.82	12	0.32	-333.00	2699.00	5950	20230525	-17.39	2900	20230328	69.48	5950	-17.39	20230525	2900	69.48	20230328	5950	-17.39	20230525	2900	69.48	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
81	20230616	110259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	100	2	2.13	515337235	107356	28.32	4800	4920	4510	6110	3290	4700	4800.26	5.02	0	15877	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3396	-14.41	1.78	12	0.15	-333.00	2699.00	5950	20230525	-19.33	2900	20230328	65.52	5950	-19.33	20230525	2900	65.52	20230328	5950	-19.33	20230525	2900	65.52	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
82	20230616	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4840	140	2	2.98	428115530	89179	23.52	4800	4920	4510	6110	3290	4700	4800.63	5.02	0	11567	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3424	-14.53	1.79	12	0.13	-333.00	2699.00	5950	20230525	-18.66	2900	20230328	66.90	5950	-18.66	20230525	2900	66.90	20230328	5950	-18.66	20230525	2900	66.90	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
83	20230616	090201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4675	-25	5	-0.53	55967170	12006	3.17	4800	4800	4510	6110	3290	4700	4661.60	5.02	0	-1854	5030	4865	4775	4610	4520	4820	4565	354	1410	500	3470	5	1	70746486	3307	-14.04	1.73	12	0.02	-333.00	2699.00	5950	20230525	-21.43	2900	20230328	61.21	5950	-21.43	20230525	2900	61.21	20230328	5950	-21.43	20230525	2900	61.21	20230328	1.26	N	083790	500	353 억		3550198	N	N	5	N	00	N
84	20230615	150350	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4730	-90	5	-1.87	1622898605	338543	68.50	4860	4940	4700	6260	3375	4820	4793.77	5.05	0	-23809	5050	4935	4860	4745	4670	4897	4707	354	1442	500	3560	5	1	70746486	3346	-14.20	1.75	12	0.48	-333.00	2699.00	5950	20230525	-20.50	2900	20230328	63.10	5950	-20.50	20230525	2900	63.10	20230328	5950	-20.50	20230525	2900	63.10	20230328	1.24	N	083790	500	353 억		3571571	N	N	7	N	00	N
85	20230615	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4715	-105	5	-2.18	1481654480	308628	62.45	4860	4940	4700	6260	3375	4820	4800.78	5.05	0	-27854	5050	4935	4860	4745	4670	4897	4707	354	1442	500	3560	5	1	70746486	3336	-14.16	1.75	12	0.44	-333.00	2699.00	5950	20230525	-20.76	2900	20230328	62.59	5950	-20.76	20230525	2900	62.59	20230328	5950	-20.76	20230525	2900	62.59	20230328	1.24	N	083790	500	353 억		3571571	N	N	7	N	00	N
86	20230615	130139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4800	-20	5	-0.41	1201503615	249461	50.48	4860	4940	4700	6260	3375	4820	4816.40	5.05	0	-21528	5050	4935	4860	4745	4670	4897	4707	354	1442	500	3560	5	1	70746486	3396	-14.41	1.78	12	0.35	-333.00	2699.00	5950	20230525	-19.33	2900	20230328	65.52	5950	-19.33	20230525	2900	65.52	20230328	5950	-19.33	20230525	2900	65.52	20230328	1.24	N	083790	500	353 억		3571571	N	N	7	N	00	N
87	20230615	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4795	-25	5	-0.52	969479600	200817	40.63	4860	4940	4700	6260	3375	4820	4827.68	5.05	0	-23407	5050	4935	4860	4745	4670	4897	4707	354	1442	500	3560	5	1	70746486	3392	-14.40	1.78	12	0.28	-333.00	2699.00	5950	20230525	-19.41	2900	20230328	65.34	5950	-19.41	20230525	2900	65.34	20230328	5950	-19.41	20230525	2900	65.34	20230328	1.24	N	083790	500	353 억		3571571	N	N	7	N	00	N
88	20230615	110901	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4785	-35	5	-0.73	819891445	169654	34.33	4860	4940	4700	6260	3375	4820	4832.73	5.05	0	-19987	5050	4935	4860	4745	4670	4897	4707	354	1442	500	3560	5	1	70746486	3385	-14.37	1.77	12	0.24	-333.00	2699.00	5950	20230525	-19.58	2900	20230328	65.00	5950	-19.58	20230525	2900	65.00	20230328	5950	-19.58	20230525	2900	65.00	20230328	1.24	N	083790	500	353 억		3571571	N	N	7	N	00	N
89	20230611	184734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5000	-10	5	-0.20	3425682115	667292	94.61	5060	5260	4950	6510	3510	5010	5135.72	5.17	-11670	-15949	5630	5320	5090	4780	4550	5205	4665	354	1500	500	3700	10	1	70746486	3537	-15.02	1.85	12	0.94	-333.00	2699.00	5950	20230525	-15.97	2900	20230328	72.41	5950	-15.97	20230525	2900	72.41	20230328	5950	-15.97	20230525	2900	72.41	20230328	1.10	N	083790	500	353 억		3659134	N	N	5	N	00	N