KissMeData/348150/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	161053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	340	2	3.18	728732060	66621	102.20	10710	11200	10580	13910	7490	10700	10938.43	0.47	0	16655	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2083	-9.33	2.70	12	0.35	-1183.00	4090.00	22300	20230406	-50.49	9990	20221013	10.51	22300	-50.49	20230406	10450	5.65	20230103	22300	-50.49	20230406	9990	10.51	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
3	20230630	151054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11080	380	2	3.55	672307610	61523	94.38	10710	11200	10580	13910	7490	10700	10927.74	0.47	0	13366	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2091	-9.37	2.71	12	0.33	-1183.00	4090.00	22300	20230406	-50.31	9990	20221013	10.91	22300	-50.31	20230406	10450	6.03	20230103	22300	-50.31	20230406	9990	10.91	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
4	20230630	141053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	440	2	4.11	592360000	54303	83.31	10710	11200	10580	13910	7490	10700	10908.42	0.47	0	10889	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2102	-9.42	2.72	12	0.29	-1183.00	4090.00	22300	20230406	-50.04	9990	20221013	11.51	22300	-50.04	20230406	10450	6.60	20230103	22300	-50.04	20230406	9990	11.51	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
5	20230630	131052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	330	2	3.08	469845670	43301	66.43	10710	11120	10580	13910	7490	10700	10850.69	0.47	0	11084	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2082	-9.32	2.70	12	0.23	-1183.00	4090.00	22300	20230406	-50.54	9990	20221013	10.41	22300	-50.54	20230406	10450	5.55	20230103	22300	-50.54	20230406	9990	10.41	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
6	20230630	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	230	2	2.15	340590220	31578	48.44	10710	11010	10580	13910	7490	10700	10785.68	0.47	0	7332	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2063	-9.24	2.67	12	0.17	-1183.00	4090.00	22300	20230406	-50.99	9990	20221013	9.41	22300	-50.99	20230406	10450	4.59	20230103	22300	-50.99	20230406	9990	9.41	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
7	20230630	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10870	170	2	1.59	232078660	21650	33.21	10710	10870	10580	13910	7490	10700	10719.57	0.47	0	7337	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2051	-9.19	2.66	12	0.11	-1183.00	4090.00	22300	20230406	-51.26	9990	20221013	8.81	22300	-51.26	20230406	10450	4.02	20230103	22300	-51.26	20230406	9990	8.81	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
8	20230630	101053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	30	2	0.28	105641980	9928	15.23	10710	10740	10580	13910	7490	10700	10640.81	0.47	0	858	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2025	-9.07	2.62	12	0.05	-1183.00	4090.00	22300	20230406	-51.88	9990	20221013	7.41	22300	-51.88	20230406	10450	2.68	20230103	22300	-51.88	20230406	9990	7.41	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
9	20230630	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	-60	5	-0.56	22924480	2147	3.29	10710	10740	10640	13910	7490	10700	10677.45	0.47	0	160	11053	10876	10763	10586	10473	10820	10530	94	3210	500	7490	10	1	18872208	2008	-8.99	2.60	12	0.01	-1183.00	4090.00	22300	20230406	-52.29	9990	20221013	6.51	22300	-52.29	20230406	10450	1.82	20230103	22300	-52.29	20230406	9990	6.51	20221013	1.74	N	348150	500	94 억		88448	N	N	0	N	00	N
10	20230629	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10700	-130	5	-1.20	699392310	65159	136.88	10830	10940	10650	14070	7590	10830	10733.63	0.56	0	-17906	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2019	-9.04	2.62	12	0.35	-1183.00	4090.00	22300	20230406	-52.02	9990	20221013	7.11	22300	-52.02	20230406	10450	2.39	20230103	22300	-52.02	20230406	9990	7.11	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
11	20230629	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10690	-140	5	-1.29	669010710	62321	130.92	10830	10940	10650	14070	7590	10830	10734.91	0.56	0	-17498	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2017	-9.04	2.61	12	0.33	-1183.00	4090.00	22300	20230406	-52.06	9990	20221013	7.01	22300	-52.06	20230406	10450	2.30	20230103	22300	-52.06	20230406	9990	7.01	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
12	20230629	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10710	-120	5	-1.11	468943670	43606	91.61	10830	10940	10700	14070	7590	10830	10754.11	0.56	0	-16396	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2021	-9.05	2.62	12	0.23	-1183.00	4090.00	22300	20230406	-51.97	9990	20221013	7.21	22300	-51.97	20230406	10450	2.49	20230103	22300	-51.97	20230406	9990	7.21	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
13	20230629	131042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-90	5	-0.83	418013970	38851	81.62	10830	10940	10700	14070	7590	10830	10759.41	0.56	0	-15467	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2027	-9.08	2.63	12	0.21	-1183.00	4090.00	22300	20230406	-51.84	9990	20221013	7.51	22300	-51.84	20230406	10450	2.78	20230103	22300	-51.84	20230406	9990	7.51	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
14	20230629	121048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-100	5	-0.92	360794940	33518	70.41	10830	10940	10700	14070	7590	10830	10764.21	0.56	0	-14198	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2025	-9.07	2.62	12	0.18	-1183.00	4090.00	22300	20230406	-51.88	9990	20221013	7.41	22300	-51.88	20230406	10450	2.68	20230103	22300	-51.88	20230406	9990	7.41	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
15	20230629	111048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-80	5	-0.74	254796030	23635	49.65	10830	10940	10750	14070	7590	10830	10780.45	0.56	0	-11601	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2029	-9.09	2.63	12	0.13	-1183.00	4090.00	22300	20230406	-51.79	9990	20221013	7.61	22300	-51.79	20230406	10450	2.87	20230103	22300	-51.79	20230406	9990	7.61	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
16	20230629	101050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	-40	5	-0.37	150830560	13995	29.40	10830	10940	10750	14070	7590	10830	10777.46	0.56	0	-4570	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2036	-9.12	2.64	12	0.07	-1183.00	4090.00	22300	20230406	-51.61	9990	20221013	8.01	22300	-51.61	20230406	10450	3.25	20230103	22300	-51.61	20230406	9990	8.01	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
17	20230629	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10770	-60	5	-0.55	12417830	1149	2.41	10830	10940	10770	14070	7590	10830	10807.49	0.56	0	-213	11116	10972	10896	10752	10676	10935	10715	94	3240	500	7580	10	1	18872208	2033	-9.10	2.63	12	0.01	-1183.00	4090.00	22300	20230406	-51.70	9990	20221013	7.81	22300	-51.70	20230406	10450	3.06	20230103	22300	-51.70	20230406	9990	7.81	20221013	1.79	N	348150	500	94 억		106011	N	N	0	N	00	N
18	20230628	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10830	-90	5	-0.82	505229250	46437	84.74	10910	11040	10820	14190	7650	10920	10879.98	0.54	0	3732	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2044	-9.15	2.65	12	0.25	-1183.00	4090.00	22300	20230406	-51.43	9990	20221013	8.41	22300	-51.43	20230406	10450	3.64	20230103	22300	-51.43	20230406	9990	8.41	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
19	20230628	151041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10880	-40	5	-0.37	424666850	39006	71.18	10910	11040	10820	14190	7650	10920	10887.22	0.54	0	4421	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2053	-9.20	2.66	12	0.21	-1183.00	4090.00	22300	20230406	-51.21	9990	20221013	8.91	22300	-51.21	20230406	10450	4.11	20230103	22300	-51.21	20230406	9990	8.91	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
20	20230628	141039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-30	5	-0.27	357281810	32819	59.89	10910	11040	10820	14190	7650	10920	10886.43	0.54	0	4614	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2055	-9.21	2.66	12	0.17	-1183.00	4090.00	22300	20230406	-51.17	9990	20221013	9.01	22300	-51.17	20230406	10450	4.21	20230103	22300	-51.17	20230406	9990	9.01	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
21	20230628	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-20	5	-0.18	315853400	29014	52.95	10910	11040	10820	14190	7650	10920	10886.24	0.54	0	5409	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2057	-9.21	2.67	12	0.15	-1183.00	4090.00	22300	20230406	-51.12	9990	20221013	9.11	22300	-51.12	20230406	10450	4.31	20230103	22300	-51.12	20230406	9990	9.11	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
22	20230628	121051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	50	2	0.46	279142000	25656	46.82	10910	11040	10820	14190	7650	10920	10880.18	0.54	0	5593	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2070	-9.27	2.68	12	0.14	-1183.00	4090.00	22300	20230406	-50.81	9990	20221013	9.81	22300	-50.81	20230406	10450	4.98	20230103	22300	-50.81	20230406	9990	9.81	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
23	20230628	111047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10840	-80	5	-0.73	200106210	18425	33.62	10910	10980	10820	14190	7650	10920	10860.58	0.54	0	3355	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2046	-9.16	2.65	12	0.10	-1183.00	4090.00	22300	20230406	-51.39	9990	20221013	8.51	22300	-51.39	20230406	10450	3.73	20230103	22300	-51.39	20230406	9990	8.51	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
24	20230628	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10850	-70	5	-0.64	94048050	8660	15.80	10910	10980	10820	14190	7650	10920	10860.05	0.54	0	1557	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2048	-9.17	2.65	12	0.05	-1183.00	4090.00	22300	20230406	-51.35	9990	20221013	8.61	22300	-51.35	20230406	10450	3.83	20230103	22300	-51.35	20230406	9990	8.61	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
25	20230628	091042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10910	-10	5	-0.09	22520170	2066	3.77	10910	10980	10860	14190	7650	10920	10900.37	0.54	0	79	11140	11030	10940	10830	10740	10985	10785	94	3270	500	7640	10	1	18872208	2059	-9.22	2.67	12	0.01	-1183.00	4090.00	22300	20230406	-51.08	9990	20221013	9.21	22300	-51.08	20230406	10450	4.40	20230103	22300	-51.08	20230406	9990	9.21	20221013	1.78	N	348150	500	94 억		102278	N	N	0	N	00	N
26	20230627	161042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10920	-150	5	-1.36	589276020	54010	84.98	11020	11050	10850	14390	7750	11070	10910.48	0.56	0	-2736	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2057	-9.23	2.67	12	0.29	-1183.00	4090.00	22300	20230406	-51.03	9990	20221013	9.31	22300	-51.03	20230406	10450	4.50	20230103	22300	-51.03	20230406	9990	9.31	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
27	20230627	151052	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	-140	5	-1.26	568670240	52123	82.01	11020	11050	10850	14390	7750	11070	10910.16	0.56	0	-3257	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2059	-9.24	2.67	12	0.28	-1183.00	4090.00	22300	20230406	-50.99	9990	20221013	9.41	22300	-50.99	20230406	10450	4.59	20230103	22300	-50.99	20230406	9990	9.41	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
28	20230627	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10930	-140	5	-1.26	469728090	43059	67.75	11020	11050	10850	14390	7750	11070	10908.94	0.56	0	-3227	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2059	-9.24	2.67	12	0.23	-1183.00	4090.00	22300	20230406	-50.99	9990	20221013	9.41	22300	-50.99	20230406	10450	4.59	20230103	22300	-50.99	20230406	9990	9.41	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
29	20230627	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-120	5	-1.08	373880000	34271	53.92	11020	11050	10850	14390	7750	11070	10909.52	0.56	0	-5800	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2063	-9.26	2.68	12	0.18	-1183.00	4090.00	22300	20230406	-50.90	9990	20221013	9.61	22300	-50.90	20230406	10450	4.78	20230103	22300	-50.90	20230406	9990	9.61	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
30	20230627	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10900	-170	5	-1.54	293947850	26954	42.41	11020	11050	10850	14390	7750	11070	10905.54	0.56	0	-6150	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2054	-9.21	2.67	12	0.14	-1183.00	4090.00	22300	20230406	-51.12	9990	20221013	9.11	22300	-51.12	20230406	10450	4.31	20230103	22300	-51.12	20230406	9990	9.11	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
31	20230627	111108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10910	-160	5	-1.45	220377780	20185	31.76	11020	11050	10860	14390	7750	11070	10917.90	0.56	0	-5365	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2056	-9.22	2.67	12	0.11	-1183.00	4090.00	22300	20230406	-51.08	9990	20221013	9.21	22300	-51.08	20230406	10450	4.40	20230103	22300	-51.08	20230406	9990	9.21	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
32	20230627	101035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10940	-130	5	-1.17	131653550	12034	18.93	11020	11050	10890	14390	7750	11070	10940.13	0.56	0	-3518	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2061	-9.25	2.67	12	0.06	-1183.00	4090.00	22300	20230406	-50.94	9990	20221013	9.51	22300	-50.94	20230406	10450	4.69	20230103	22300	-50.94	20230406	9990	9.51	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
33	20230627	091041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-110	5	-0.99	27551510	2514	3.96	11020	11040	10930	14390	7750	11070	10959.23	0.56	0	251	11396	11232	10986	10822	10576	11275	10865	94	3320	500	7740	10	1	18840708	2065	-9.26	2.68	12	0.01	-1183.00	4090.00	22300	20230406	-50.85	9990	20221013	9.71	22300	-50.85	20230406	10450	4.88	20230103	22300	-50.85	20230406	9990	9.71	20221013	1.82	N	348150	500	94 억		105207	N	N	0	N	00	N
34	20230626	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	10	2	0.09	694889950	63296	34.29	11070	11150	10740	14370	7750	11060	10978.24	0.57	0	-1734	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2086	-9.36	2.71	12	0.34	-1183.00	4090.00	22300	20230406	-50.36	9990	20221013	10.81	22300	-50.36	20230406	10450	5.93	20230103	22300	-50.36	20230406	9990	10.81	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
35	20230626	151047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10990	-70	5	-0.63	655902520	59770	32.38	11070	11150	10740	14370	7750	11060	10973.77	0.57	0	-193	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2071	-9.29	2.69	12	0.32	-1183.00	4090.00	22300	20230406	-50.72	9990	20221013	10.01	22300	-50.72	20230406	10450	5.17	20230103	22300	-50.72	20230406	9990	10.01	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
36	20230626	141045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11010	-50	5	-0.45	532348400	48514	26.28	11070	11150	10740	14370	7750	11060	10973.09	0.57	0	-30	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2074	-9.31	2.69	12	0.26	-1183.00	4090.00	22300	20230406	-50.63	9990	20221013	10.21	22300	-50.63	20230406	10450	5.36	20230103	22300	-50.63	20230406	9990	10.21	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
37	20230626	121041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10970	-90	5	-0.81	442157780	40308	21.83	11070	11150	10740	14370	7750	11060	10969.48	0.57	0	1405	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2067	-9.27	2.68	12	0.21	-1183.00	4090.00	22300	20230406	-50.81	9990	20221013	9.81	22300	-50.81	20230406	10450	4.98	20230103	22300	-50.81	20230406	9990	9.81	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
38	20230626	111040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11020	-40	5	-0.36	375138220	34209	18.53	11070	11150	10740	14370	7750	11060	10966.07	0.57	0	1102	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2076	-9.32	2.69	12	0.18	-1183.00	4090.00	22300	20230406	-50.58	9990	20221013	10.31	22300	-50.58	20230406	10450	5.45	20230103	22300	-50.58	20230406	9990	10.31	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
39	20230626	101038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-110	5	-0.99	279229560	25539	13.83	11070	11150	10740	14370	7750	11060	10933.46	0.57	0	-1549	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2063	-9.26	2.68	12	0.14	-1183.00	4090.00	22300	20230406	-50.90	9990	20221013	9.61	22300	-50.90	20230406	10450	4.78	20230103	22300	-50.90	20230406	9990	9.61	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
40	20230626	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10890	-170	5	-1.54	105080910	9549	5.17	11070	11150	10820	14370	7750	11060	11004.39	0.57	0	-5883	11953	11506	11153	10706	10353	11730	10930	94	3310	500	7740	10	1	18840708	2052	-9.21	2.66	12	0.05	-1183.00	4090.00	22300	20230406	-51.17	9990	20221013	9.01	22300	-51.17	20230406	10450	4.21	20230103	22300	-51.17	20230406	9990	9.01	20221013	1.81	N	348150	500	94 억		107159	N	N	0	N	00	N
41	20230623	185346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11060	340	2	3.17	2065303110	184615	423.59	11000	11600	10800	13930	7510	10720	11187.28	0.57	-35307	-35287	10926	10822	10726	10622	10526	10875	10675	94	3210	500	7500	10	1	18840708	2084	-9.35	2.70	12	0.98	-1183.00	4090.00	22300	20230406	-50.40	9990	20221013	10.71	22300	-50.40	20230406	10450	5.84	20230103	22300	-50.40	20230406	9990	10.71	20221013	1.79	N	348150	500	94 억		107159	N	N	0	N	00	N
42	20230623	140840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	350	2	3.26	1909741000	170504	391.22	11000	11600	10800	13930	7510	10720	11200.56	0.76	0	-34658	10926	10822	10726	10622	10526	10875	10675	94	3210	500	7500	10	1	18840708	2086	-9.36	2.71	12	0.90	-1183.00	4090.00	22300	20230406	-50.36	9990	20221013	10.81	22300	-50.36	20230406	10450	5.93	20230103	22300	-50.36	20230406	9990	10.81	20221013	1.79	N	348150	500	94 억		142466	N	N	0	N	00	N
43	20230622	160256	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10720	40	2	0.37	467030600	43548	33.30	10700	10830	10630	13880	7480	10680	10724.54	0.78	0	-4061	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2020	-9.06	2.62	12	0.23	-1183.00	4090.00	22300	20230406	-51.93	9990	20221013	7.31	22300	-51.93	20230406	10450	2.58	20230103	22300	-51.93	20230406	9990	7.31	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
44	20230622	150922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10720	40	2	0.37	440123230	41036	31.38	10700	10830	10630	13880	7480	10680	10725.30	0.78	0	-3698	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2020	-9.06	2.62	12	0.22	-1183.00	4090.00	22300	20230406	-51.93	9990	20221013	7.31	22300	-51.93	20230406	10450	2.58	20230103	22300	-51.93	20230406	9990	7.31	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
45	20230622	140507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	60	2	0.56	326873580	30435	23.27	10700	10830	10630	13880	7480	10680	10740.06	0.78	0	-1538	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2023	-9.08	2.63	12	0.16	-1183.00	4090.00	22300	20230406	-51.84	9990	20221013	7.51	22300	-51.84	20230406	10450	2.78	20230103	22300	-51.84	20230406	9990	7.51	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
46	20230622	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10780	100	2	0.94	296312500	27591	21.10	10700	10830	10630	13880	7480	10680	10739.46	0.78	0	-178	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2031	-9.11	2.64	12	0.15	-1183.00	4090.00	22300	20230406	-51.66	9990	20221013	7.91	22300	-51.66	20230406	10450	3.16	20230103	22300	-51.66	20230406	9990	7.91	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
47	20230622	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	110	2	1.03	207942640	19374	14.81	10700	10830	10630	13880	7480	10680	10733.08	0.78	0	545	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2033	-9.12	2.64	12	0.10	-1183.00	4090.00	22300	20230406	-51.61	9990	20221013	8.01	22300	-51.61	20230406	10450	3.25	20230103	22300	-51.61	20230406	9990	8.01	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
48	20230622	110110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10800	120	2	1.12	186280020	17368	13.28	10700	10830	10630	13880	7480	10680	10725.47	0.78	0	-252	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2035	-9.13	2.64	12	0.09	-1183.00	4090.00	22300	20230406	-51.57	9990	20221013	8.11	22300	-51.57	20230406	10450	3.35	20230103	22300	-51.57	20230406	9990	8.11	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
49	20230622	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10720	40	2	0.37	146646740	13692	10.47	10700	10830	10630	13880	7480	10680	10710.40	0.78	0	709	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2020	-9.06	2.62	12	0.07	-1183.00	4090.00	22300	20230406	-51.93	9990	20221013	7.31	22300	-51.93	20230406	10450	2.58	20230103	22300	-51.93	20230406	9990	7.31	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
50	20230622	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10640	-40	5	-0.37	34892740	3270	2.50	10700	10730	10630	13880	7480	10680	10670.56	0.78	0	-1209	11193	10936	10793	10536	10393	10865	10465	94	3200	500	7470	10	1	18840708	2005	-8.99	2.60	12	0.02	-1183.00	4090.00	22300	20230406	-52.29	9990	20221013	6.51	22300	-52.29	20230406	10450	1.82	20230103	22300	-52.29	20230406	9990	6.51	20221013	1.76	N	348150	500	94 억		147027	N	N	0	N	00	N
51	20230621	160102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10680	-300	5	-2.73	1398581470	130152	189.70	10940	11050	10650	14270	7690	10980	10745.84	0.75	0	6906	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2012	-9.03	2.61	12	0.69	-1183.00	4090.00	22300	20230406	-52.11	9990	20221013	6.91	22300	-52.11	20230406	10450	2.20	20230103	22300	-52.11	20230406	9990	6.91	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
52	20230621	150259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10720	-260	5	-2.37	1298451960	120771	176.02	10940	11050	10660	14270	7690	10980	10751.36	0.75	0	7456	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2020	-9.06	2.62	12	0.64	-1183.00	4090.00	22300	20230406	-51.93	9990	20221013	7.31	22300	-51.93	20230406	10450	2.58	20230103	22300	-51.93	20230406	9990	7.31	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
53	20230621	140702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10730	-250	5	-2.28	1147855350	106683	155.49	10940	11050	10680	14270	7690	10980	10759.50	0.75	0	10252	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2022	-9.07	2.62	12	0.57	-1183.00	4090.00	22300	20230406	-51.88	9990	20221013	7.41	22300	-51.88	20230406	10450	2.68	20230103	22300	-51.88	20230406	9990	7.41	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
54	20230621	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10740	-240	5	-2.19	1001156680	92974	135.51	10940	11050	10690	14270	7690	10980	10768.14	0.75	0	13555	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2023	-9.08	2.63	12	0.49	-1183.00	4090.00	22300	20230406	-51.84	9990	20221013	7.51	22300	-51.84	20230406	10450	2.78	20230103	22300	-51.84	20230406	9990	7.51	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
55	20230621	120610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10720	-260	5	-2.37	909075570	84377	122.98	10940	11050	10700	14270	7690	10980	10773.97	0.75	0	12919	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2020	-9.06	2.62	12	0.45	-1183.00	4090.00	22300	20230406	-51.93	9990	20221013	7.31	22300	-51.93	20230406	10450	2.58	20230103	22300	-51.93	20230406	9990	7.31	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
56	20230621	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10750	-230	5	-2.09	782004800	72528	105.71	10940	11050	10700	14270	7690	10980	10782.11	0.75	0	9493	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2025	-9.09	2.63	12	0.38	-1183.00	4090.00	22300	20230406	-51.79	9990	20221013	7.61	22300	-51.79	20230406	10450	2.87	20230103	22300	-51.79	20230406	9990	7.61	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
57	20230621	100434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10790	-190	5	-1.73	314007500	28931	42.17	10940	11050	10790	14270	7690	10980	10853.67	0.75	0	-1839	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2033	-9.12	2.64	12	0.15	-1183.00	4090.00	22300	20230406	-51.61	9990	20221013	8.01	22300	-51.61	20230406	10450	3.25	20230103	22300	-51.61	20230406	9990	8.01	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
58	20230621	090212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	60	2	0.55	3765350	344	0.50	10940	11050	10930	14270	7690	10980	10945.78	0.75	0	-16	11306	11142	11036	10872	10766	11090	10820	94	3290	500	7680	10	1	18840708	2080	-9.33	2.70	12	0.00	-1183.00	4090.00	22300	20230406	-50.49	9990	20221013	10.51	22300	-50.49	20230406	10450	5.65	20230103	22300	-50.49	20230406	9990	10.51	20221013	1.74	N	348150	500	94 억		140626	N	N	0	N	00	N
59	20230620	160222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10980	-150	5	-1.35	739627470	67099	124.09	11130	11200	10930	14460	7800	11130	11022.96	0.82	0	-13481	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2069	-9.28	2.68	12	0.36	-1183.00	4090.00	22300	20230406	-50.76	9990	20221013	9.91	22300	-50.76	20230406	10450	5.07	20230103	22300	-50.76	20230406	9990	9.91	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
60	20230620	150630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11030	-100	5	-0.90	718864060	65211	120.60	11130	11200	10930	14460	7800	11130	11023.66	0.82	0	-13558	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2078	-9.32	2.70	12	0.35	-1183.00	4090.00	22300	20230406	-50.54	9990	20221013	10.41	22300	-50.54	20230406	10450	5.55	20230103	22300	-50.54	20230406	9990	10.41	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
61	20230620	140729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10950	-180	5	-1.62	589836940	53461	98.87	11130	11200	10940	14460	7800	11130	11033.03	0.82	0	-11364	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2063	-9.26	2.68	12	0.28	-1183.00	4090.00	22300	20230406	-50.90	9990	20221013	9.61	22300	-50.90	20230406	10450	4.78	20230103	22300	-50.90	20230406	9990	9.61	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
62	20230620	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	10960	-170	5	-1.53	472895150	42797	79.15	11130	11200	10940	14460	7800	11130	11049.73	0.82	0	-11443	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2065	-9.26	2.68	12	0.23	-1183.00	4090.00	22300	20230406	-50.85	9990	20221013	9.71	22300	-50.85	20230406	10450	4.88	20230103	22300	-50.85	20230406	9990	9.71	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
63	20230620	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11040	-90	5	-0.81	293003960	26428	48.87	11130	11200	11020	14460	7800	11130	11086.88	0.82	0	-7005	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2080	-9.33	2.70	12	0.14	-1183.00	4090.00	22300	20230406	-50.49	9990	20221013	10.51	22300	-50.49	20230406	10450	5.65	20230103	22300	-50.49	20230406	9990	10.51	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
64	20230620	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11070	-60	5	-0.54	205966400	18547	34.30	11130	11200	11050	14460	7800	11130	11105.11	0.82	0	-4528	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2086	-9.36	2.71	12	0.10	-1183.00	4090.00	22300	20230406	-50.36	9990	20221013	10.81	22300	-50.36	20230406	10450	5.93	20230103	22300	-50.36	20230406	9990	10.81	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
65	20230620	100735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	0	3	0.00	140396190	12629	23.36	11130	11200	11050	14460	7800	11130	11116.97	0.82	0	-3601	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2097	-9.41	2.72	12	0.07	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10450	6.51	20230103	22300	-50.09	20230406	9990	11.41	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
66	20230620	090729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	0	3	0.00	24972260	2251	4.16	11130	11150	11050	14460	7800	11130	11093.85	0.82	0	-219	11390	11260	11180	11050	10970	11220	11010	94	3330	500	7790	10	1	18840708	2097	-9.41	2.72	12	0.01	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10450	6.51	20230103	22300	-50.09	20230406	9990	11.41	20221013	1.73	N	348150	500	94 억		154813	N	N	0	N	00	N
67	20230619	160806	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-170	5	-1.50	601294950	53995	85.25	11310	11310	11100	14690	7910	11300	11136.13	0.85	0	-4570	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2097	-9.41	2.72	12	0.29	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10450	6.51	20230103	22300	-50.09	20230406	9990	11.41	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
68	20230619	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-170	5	-1.50	527330240	47348	74.76	11310	11310	11100	14690	7910	11300	11137.33	0.85	0	-6956	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2097	-9.41	2.72	12	0.25	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10450	6.51	20230103	22300	-50.09	20230406	9990	11.41	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
69	20230619	140808	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11110	-190	5	-1.68	441598490	39633	62.58	11310	11310	11100	14690	7910	11300	11142.19	0.85	0	-5008	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2093	-9.39	2.72	12	0.21	-1183.00	4090.00	22300	20230406	-50.18	9990	20221013	11.21	22300	-50.18	20230406	10450	6.32	20230103	22300	-50.18	20230406	9990	11.21	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
70	20230619	130501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11140	-160	5	-1.42	377957670	33906	53.54	11310	11310	11100	14690	7910	11300	11147.22	0.85	0	-3376	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2099	-9.42	2.72	12	0.18	-1183.00	4090.00	22300	20230406	-50.04	9990	20221013	11.51	22300	-50.04	20230406	10450	6.60	20230103	22300	-50.04	20230406	9990	11.51	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
71	20230619	120154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11130	-170	5	-1.50	304708000	27313	43.13	11310	11310	11110	14690	7910	11300	11156.15	0.85	0	-1359	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2097	-9.41	2.72	12	0.14	-1183.00	4090.00	22300	20230406	-50.09	9990	20221013	11.41	22300	-50.09	20230406	10450	6.51	20230103	22300	-50.09	20230406	9990	11.41	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
72	20230619	110923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11160	-140	5	-1.24	242837260	21750	34.34	11310	11310	11110	14690	7910	11300	11164.93	0.85	0	-493	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2103	-9.43	2.73	12	0.12	-1183.00	4090.00	22300	20230406	-49.96	9990	20221013	11.71	22300	-49.96	20230406	10450	6.79	20230103	22300	-49.96	20230406	9990	11.71	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
73	20230619	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-130	5	-1.15	168127400	15054	23.77	11310	11310	11110	14690	7910	11300	11168.29	0.85	0	-927	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2105	-9.44	2.73	12	0.08	-1183.00	4090.00	22300	20230406	-49.91	9990	20221013	11.81	22300	-49.91	20230406	10450	6.89	20230103	22300	-49.91	20230406	9990	11.81	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
74	20230619	090932	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11170	-130	5	-1.15	62771600	5611	8.86	11310	11310	11140	14690	7910	11300	11187.24	0.85	0	-2374	11733	11516	11333	11116	10933	11625	11225	94	3390	500	7910	10	1	18840708	2105	-9.44	2.73	12	0.03	-1183.00	4090.00	22300	20230406	-49.91	9990	20221013	11.81	22300	-49.91	20230406	10450	6.89	20230103	22300	-49.91	20230406	9990	11.81	20221013	1.75	N	348150	500	94 억		159504	N	N	0	N	00	N
75	20230616	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	160	2	1.44	716246980	63121	84.55	11150	11550	11150	14480	7800	11140	11347.29	0.85	0	-452	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2129	-9.55	2.76	12	0.34	-1183.00	4090.00	22300	20230406	-49.33	9990	20221013	13.11	22300	-49.33	20230406	10450	8.13	20230103	22300	-49.33	20230406	9990	13.11	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
76	20230616	150745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11230	90	2	0.81	674611380	59425	79.60	11150	11550	11150	14480	7800	11140	11352.32	0.85	0	1065	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2116	-9.49	2.75	12	0.32	-1183.00	4090.00	22300	20230406	-49.64	9990	20221013	12.41	22300	-49.64	20230406	10450	7.46	20230103	22300	-49.64	20230406	9990	12.41	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
77	20230616	140327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11280	140	2	1.26	625511000	55042	73.72	11150	11550	11150	14480	7800	11140	11364.25	0.85	0	2651	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2125	-9.54	2.76	12	0.29	-1183.00	4090.00	22300	20230406	-49.42	9990	20221013	12.91	22300	-49.42	20230406	10450	7.94	20230103	22300	-49.42	20230406	9990	12.91	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
78	20230616	130325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11320	180	2	1.62	505704710	44377	59.44	11150	11550	11150	14480	7800	11140	11395.65	0.85	0	5945	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2133	-9.57	2.77	12	0.24	-1183.00	4090.00	22300	20230406	-49.24	9990	20221013	13.31	22300	-49.24	20230406	10450	8.33	20230103	22300	-49.24	20230406	9990	13.31	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
79	20230616	120214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11350	210	2	1.89	460894670	40419	54.14	11150	11550	11150	14480	7800	11140	11402.92	0.85	0	7280	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2138	-9.59	2.78	12	0.21	-1183.00	4090.00	22300	20230406	-49.10	9990	20221013	13.61	22300	-49.10	20230406	10450	8.61	20230103	22300	-49.10	20230406	9990	13.61	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
80	20230616	110931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11420	280	2	2.51	350586010	30747	41.18	11150	11550	11150	14480	7800	11140	11402.28	0.85	0	9857	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2152	-9.65	2.79	12	0.16	-1183.00	4090.00	22300	20230406	-48.79	9990	20221013	14.31	22300	-48.79	20230406	10450	9.28	20230103	22300	-48.79	20230406	9990	14.31	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
81	20230616	100110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11480	340	2	3.05	281598600	24718	33.11	11150	11550	11150	14480	7800	11140	11392.45	0.85	0	9527	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2163	-9.70	2.81	12	0.13	-1183.00	4090.00	22300	20230406	-48.52	9990	20221013	14.91	22300	-48.52	20230406	10450	9.86	20230103	22300	-48.52	20230406	9990	14.91	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
82	20230616	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11300	160	2	1.44	53569110	4771	6.39	11150	11310	11150	14480	7800	11140	11228.07	0.85	0	3228	11666	11402	11236	10972	10806	11320	10890	94	3340	500	7790	10	1	18840708	2129	-9.55	2.76	12	0.03	-1183.00	4090.00	22300	20230406	-49.33	9990	20221013	13.11	22300	-49.33	20230406	10450	8.13	20230103	22300	-49.33	20230406	9990	13.11	20221013	1.73	N	348150	500	94 억		160647	N	N	0	N	00	N
83	20230615	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-160	5	-1.41	788572250	70163	64.92	11320	11500	11070	14740	7940	11340	11239.02	0.89	0	-4177	12066	11702	11506	11142	10946	11605	11045	94	3400	500	7930	10	1	18840708	2106	-9.45	2.73	12	0.37	-1183.00	4090.00	22300	20230406	-49.87	9990	20221013	11.91	22300	-49.87	20230406	10450	6.99	20230103	22300	-49.87	20230406	9990	11.91	20221013	1.70	N	348150	500	94 억		166771	N	N	0	N	00	N
84	20230615	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11150	-190	5	-1.68	731186170	65022	60.16	11320	11500	11070	14740	7940	11340	11245.08	0.89	0	-2541	12066	11702	11506	11142	10946	11605	11045	94	3400	500	7930	10	1	18840708	2101	-9.43	2.73	12	0.35	-1183.00	4090.00	22300	20230406	-50.00	9990	20221013	11.61	22300	-50.00	20230406	10450	6.70	20230103	22300	-50.00	20230406	9990	11.61	20221013	1.70	N	348150	500	94 억		166771	N	N	0	N	00	N
85	20230615	130259	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11250	-90	5	-0.79	663369040	58956	54.55	11320	11500	11070	14740	7940	11340	11251.80	0.89	0	-1858	12066	11702	11506	11142	10946	11605	11045	94	3400	500	7930	10	1	18840708	2120	-9.51	2.75	12	0.31	-1183.00	4090.00	22300	20230406	-49.55	9990	20221013	12.61	22300	-49.55	20230406	10450	7.66	20230103	22300	-49.55	20230406	9990	12.61	20221013	1.70	N	348150	500	94 억		166771	N	N	0	N	00	N
86	20230615	120842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11240	-100	5	-0.88	632673390	56217	52.01	11320	11500	11070	14740	7940	11340	11253.99	0.89	0	-3316	12066	11702	11506	11142	10946	11605	11045	94	3400	500	7930	10	1	18840708	2118	-9.50	2.75	12	0.30	-1183.00	4090.00	22300	20230406	-49.60	9990	20221013	12.51	22300	-49.60	20230406	10450	7.56	20230103	22300	-49.60	20230406	9990	12.51	20221013	1.70	N	348150	500	94 억		166771	N	N	0	N	00	N
87	20230615	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11180	-160	5	-1.41	482943780	42783	39.58	11320	11500	11180	14740	7940	11340	11288.11	0.89	0	-7120	12066	11702	11506	11142	10946	11605	11045	94	3400	500	7930	10	1	18840708	2106	-9.45	2.73	12	0.23	-1183.00	4090.00	22300	20230406	-49.87	9990	20221013	11.91	22300	-49.87	20230406	10450	6.99	20230103	22300	-49.87	20230406	9990	11.91	20221013	1.70	N	348150	500	94 억		166771	N	N	0	N	00	N
88	20230611	184611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	11890	240	2	2.06	918126490	77291	59.22	11680	12020	11670	15140	8160	11650	11878.64	0.98	13558	13710	12110	11880	11700	11470	11290	11790	11380	94	3490	500	8150	10	1	18840708	2240	-10.05	2.91	12	0.41	-1183.00	4090.00	22300	20230406	-46.68	9990	20221013	19.02	22300	-46.68	20230406	10450	13.78	20230103	22300	-46.68	20230406	9990	19.02	20221013	1.67	N	348150	500	94 억		184299	N	N	0	N	00	N