KissMeData/020710/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	160321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	120	2	2.47	324097795	66563	64.85	4855	4975	4785	6310	3400	4855	4869.00	0.87	0	25787	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	997	14.42	0.77	12	0.33	345.00	6459.00	6150	20220707	-19.11	4025	20230103	23.60	5760	-13.63	20230619	4025	23.60	20230103	6150	-19.11	20220707	4025	23.60	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
3	20230630	150323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4925	70	2	1.44	292585445	60212	58.66	4855	4975	4785	6310	3400	4855	4859.25	0.87	0	25610	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	987	14.28	0.76	12	0.30	345.00	6459.00	6150	20220707	-19.92	4025	20230103	22.36	5760	-14.50	20230619	4025	22.36	20230103	6150	-19.92	20220707	4025	22.36	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
4	20230630	140322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	35	2	0.72	195458940	40370	39.33	4855	4975	4785	6310	3400	4855	4841.69	0.87	0	17441	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	980	14.17	0.76	12	0.20	345.00	6459.00	6150	20220707	-20.49	4025	20230103	21.49	5760	-15.10	20230619	4025	21.49	20230103	6150	-20.49	20220707	4025	21.49	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
5	20230630	130323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4890	35	2	0.72	177965750	36790	35.84	4855	4975	4785	6310	3400	4855	4837.34	0.87	0	17304	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	980	14.17	0.76	12	0.18	345.00	6459.00	6150	20220707	-20.49	4025	20230103	21.49	5760	-15.10	20230619	4025	21.49	20230103	6150	-20.49	20220707	4025	21.49	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
6	20230630	120320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4850	-5	5	-0.10	170567180	35274	34.37	4855	4975	4785	6310	3400	4855	4835.49	0.87	0	17058	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	972	14.06	0.75	12	0.18	345.00	6459.00	6150	20220707	-21.14	4025	20230103	20.50	5760	-15.80	20230619	4025	20.50	20230103	6150	-21.14	20220707	4025	20.50	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
7	20230630	110322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	0	3	0.00	97070430	20098	19.58	4855	4975	4785	6310	3400	4855	4829.86	0.87	0	3513	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	973	14.07	0.75	12	0.10	345.00	6459.00	6150	20220707	-21.06	4025	20230103	20.62	5760	-15.71	20230619	4025	20.62	20230103	6150	-21.06	20220707	4025	20.62	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
8	20230630	100322	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4820	-35	5	-0.72	83526170	17309	16.86	4855	4975	4785	6310	3400	4855	4825.59	0.87	0	3166	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	966	13.97	0.75	12	0.09	345.00	6459.00	6150	20220707	-21.63	4025	20230103	19.75	5760	-16.32	20230619	4025	19.75	20230103	6150	-21.63	20220707	4025	19.75	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
9	20230630	090323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	0	3	0.00	1136070	234	0.23	4855	4855	4855	6310	3400	4855	4855.00	0.87	0	0	5061	4957	4896	4792	4731	4927	4762	100	1455	500	3390	5	1	20047970	973	14.07	0.75	12	0.00	345.00	6459.00	6150	20220707	-21.06	4025	20230103	20.62	5760	-15.71	20230619	4025	20.62	20230103	6150	-21.06	20220707	4025	20.62	20230103	1.69	N	020710	500	100 억		175388	N	N	0	N	00	N
10	20230629	160321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4855	-85	5	-1.72	500124880	102490	62.85	4940	5000	4835	6420	3460	4940	4879.74	0.89	0	-2397	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	973	14.07	0.75	12	0.51	345.00	6459.00	6150	20220707	-21.06	4025	20230103	20.62	5760	-15.71	20230619	4025	20.62	20230103	6150	-21.06	20220707	4025	20.62	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
11	20230629	150320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4845	-95	5	-1.92	466031905	95466	58.54	4940	5000	4835	6420	3460	4940	4881.65	0.89	0	-2922	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	971	14.04	0.75	12	0.48	345.00	6459.00	6150	20220707	-21.22	4025	20230103	20.37	5760	-15.89	20230619	4025	20.37	20230103	6150	-21.22	20220707	4025	20.37	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
12	20230629	140319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4865	-75	5	-1.52	412741635	84494	51.81	4940	5000	4835	6420	3460	4940	4884.86	0.89	0	-2615	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	975	14.10	0.75	12	0.42	345.00	6459.00	6150	20220707	-20.89	4025	20230103	20.87	5760	-15.54	20230619	4025	20.87	20230103	6150	-20.89	20220707	4025	20.87	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
13	20230629	130320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4880	-60	5	-1.21	385262965	78851	48.35	4940	5000	4835	6420	3460	4940	4885.96	0.89	0	-1467	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	978	14.14	0.76	12	0.39	345.00	6459.00	6150	20220707	-20.65	4025	20230103	21.24	5760	-15.28	20230619	4025	21.24	20230103	6150	-20.65	20220707	4025	21.24	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
14	20230629	120321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-70	5	-1.42	357733415	73198	44.88	4940	5000	4835	6420	3460	4940	4887.20	0.89	0	746	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	976	14.12	0.75	12	0.37	345.00	6459.00	6150	20220707	-20.81	4025	20230103	20.99	5760	-15.45	20230619	4025	20.99	20230103	6150	-20.81	20220707	4025	20.99	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
15	20230629	110320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4835	-105	5	-2.13	294030070	60067	36.83	4940	5000	4835	6420	3460	4940	4895.04	0.89	0	-2412	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	969	14.01	0.75	12	0.30	345.00	6459.00	6150	20220707	-21.38	4025	20230103	20.12	5760	-16.06	20230619	4025	20.12	20230103	6150	-21.38	20220707	4025	20.12	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
16	20230629	100321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	-70	5	-1.42	220800340	44987	27.59	4940	5000	4850	6420	3460	4940	4908.09	0.89	0	-962	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	976	14.12	0.75	12	0.22	345.00	6459.00	6150	20220707	-20.81	4025	20230103	20.99	5760	-15.45	20230619	4025	20.99	20230103	6150	-20.81	20220707	4025	20.99	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
17	20230629	090321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4940	0	3	0.00	7787060	1576	0.97	4940	4995	4935	6420	3460	4940	4941.03	0.89	0	31	5200	5070	5000	4870	4800	5035	4835	100	1480	500	3450	5	1	20047970	990	14.32	0.76	12	0.01	345.00	6459.00	6150	20220707	-19.67	4025	20230103	22.73	5760	-14.24	20230619	4025	22.73	20230103	6150	-19.67	20220707	4025	22.73	20230103	1.66	N	020710	500	100 억		177785	N	N	0	N	00	N
18	20230628	160318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4940	-200	5	-3.89	815860655	162869	130.19	5120	5130	4930	6680	3600	5140	5009.35	0.93	0	-6913	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	5	1	20047970	990	14.32	0.76	12	0.81	345.00	6459.00	6150	20220707	-19.67	4025	20230103	22.73	5760	-14.24	20230619	4025	22.73	20230103	6150	-19.67	20220707	4025	22.73	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
19	20230628	150320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4960	-180	5	-3.50	722707675	144068	115.16	5120	5130	4950	6680	3600	5140	5016.43	0.93	0	-8730	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	5	1	20047970	994	14.38	0.77	12	0.72	345.00	6459.00	6150	20220707	-19.35	4025	20230103	23.23	5760	-13.89	20230619	4025	23.23	20230103	6150	-19.35	20220707	4025	23.23	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
20	20230628	140318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	-150	5	-2.92	544993855	108266	86.54	5120	5130	4970	6680	3600	5140	5033.84	0.93	0	143	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	5	1	20047970	1000	14.46	0.77	12	0.54	345.00	6459.00	6150	20220707	-18.86	4025	20230103	23.98	5760	-13.37	20230619	4025	23.98	20230103	6150	-18.86	20220707	4025	23.98	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
21	20230628	130319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4990	-150	5	-2.92	492425865	97716	78.11	5120	5130	4990	6680	3600	5140	5039.36	0.93	0	2993	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	5	1	20047970	1000	14.46	0.77	12	0.49	345.00	6459.00	6150	20220707	-18.86	4025	20230103	23.98	5760	-13.37	20230619	4025	23.98	20230103	6150	-18.86	20220707	4025	23.98	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
22	20230628	120253	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-120	5	-2.33	372422350	73718	58.93	5120	5130	4995	6680	3600	5140	5051.99	0.93	0	-1478	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	10	1	20047970	1006	14.55	0.78	12	0.37	345.00	6459.00	6150	20220707	-18.37	4025	20230103	24.72	5760	-12.85	20230619	4025	24.72	20230103	6150	-18.37	20220707	4025	24.72	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
23	20230628	110321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-120	5	-2.33	283118080	55908	44.69	5120	5130	5020	6680	3600	5140	5064.00	0.93	0	-1272	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	10	1	20047970	1006	14.55	0.78	12	0.28	345.00	6459.00	6150	20220707	-18.37	4025	20230103	24.72	5760	-12.85	20230619	4025	24.72	20230103	6150	-18.37	20220707	4025	24.72	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
24	20230628	100319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	-60	5	-1.17	173168510	34098	27.26	5120	5130	5050	6680	3600	5140	5078.55	0.93	0	-3023	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	10	1	20047970	1018	14.72	0.79	12	0.17	345.00	6459.00	6150	20220707	-17.40	4025	20230103	26.21	5760	-11.81	20230619	4025	26.21	20230103	6150	-17.40	20220707	4025	26.21	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
25	20230628	090320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	-60	5	-1.17	38850610	7624	6.09	5120	5130	5080	6680	3600	5140	5095.83	0.93	0	-341	5240	5190	5110	5060	4980	5215	5085	100	1540	500	3590	10	1	20047970	1018	14.72	0.79	12	0.04	345.00	6459.00	6150	20220707	-17.40	4025	20230103	26.21	5760	-11.81	20230619	4025	26.21	20230103	6150	-17.40	20220707	4025	26.21	20230103	1.74	N	020710	500	100 억		186374	N	N	0	N	00	N
26	20230627	160320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	90	2	1.78	608469950	119483	78.69	5050	5160	5030	6560	3540	5050	5092.43	0.99	0	-12322	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1030	14.90	0.80	12	0.60	345.00	6459.00	6150	20220707	-16.42	4025	20230103	27.70	5760	-10.76	20230619	4025	27.70	20230103	6150	-16.42	20220707	4025	27.70	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
27	20230627	150321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	40	2	0.79	495477060	97416	64.16	5050	5140	5030	6560	3540	5050	5086.24	0.99	0	-5323	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1020	14.75	0.79	12	0.49	345.00	6459.00	6150	20220707	-17.24	4025	20230103	26.46	5760	-11.63	20230619	4025	26.46	20230103	6150	-17.24	20220707	4025	26.46	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
28	20230627	140323	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	30	2	0.59	461415400	90716	59.75	5050	5140	5030	6560	3540	5050	5086.41	0.99	0	-5213	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1018	14.72	0.79	12	0.45	345.00	6459.00	6150	20220707	-17.40	4025	20230103	26.21	5760	-11.81	20230619	4025	26.21	20230103	6150	-17.40	20220707	4025	26.21	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
29	20230627	130324	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5080	30	2	0.59	412564980	81132	53.43	5050	5140	5030	6560	3540	5050	5085.15	0.99	0	-2213	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1018	14.72	0.79	12	0.40	345.00	6459.00	6150	20220707	-17.40	4025	20230103	26.21	5760	-11.81	20230619	4025	26.21	20230103	6150	-17.40	20220707	4025	26.21	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
30	20230627	120325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	10	2	0.20	382208330	75153	49.50	5050	5140	5030	6560	3540	5050	5085.78	0.99	0	-1516	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1014	14.67	0.78	12	0.37	345.00	6459.00	6150	20220707	-17.72	4025	20230103	25.71	5760	-12.15	20230619	4025	25.71	20230103	6150	-17.72	20220707	4025	25.71	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
31	20230627	110325	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	40	2	0.79	343356380	67480	44.44	5050	5140	5030	6560	3540	5050	5088.33	0.99	0	-1475	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1020	14.75	0.79	12	0.34	345.00	6459.00	6150	20220707	-17.24	4025	20230103	26.46	5760	-11.63	20230619	4025	26.46	20230103	6150	-17.24	20220707	4025	26.46	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
32	20230627	100318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	50	2	0.99	182069240	35839	23.60	5050	5110	5030	6560	3540	5050	5080.28	0.99	0	-2371	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1022	14.78	0.79	12	0.18	345.00	6459.00	6150	20220707	-17.07	4025	20230103	26.71	5760	-11.46	20230619	4025	26.71	20230103	6150	-17.07	20220707	4025	26.71	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
33	20230627	090320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5030	-20	5	-0.40	2561120	506	0.33	5050	5090	5030	6560	3540	5050	5064.33	0.99	0	-6	5216	5132	5046	4962	4876	5135	4965	100	1510	500	3530	10	1	20047970	1008	14.58	0.78	12	0.00	345.00	6459.00	6150	20220707	-18.21	4025	20230103	24.97	5760	-12.67	20230619	4025	24.97	20230103	6150	-18.21	20220707	4025	24.97	20230103	1.70	N	020710	500	100 억		198696	N	N	0	N	00	N
34	20230626	160318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	0	3	0.00	736794505	147013	76.69	5050	5130	4960	6560	3540	5050	5011.50	0.97	0	4654	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	10	1	20047970	1012	14.64	0.78	12	0.73	345.00	6459.00	6150	20220707	-17.89	4025	20230103	25.47	5760	-12.33	20230619	4025	25.47	20230103	6150	-17.89	20220707	4025	25.47	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
35	20230626	150321	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-30	5	-0.59	637007965	127216	66.37	5050	5130	4960	6560	3540	5050	5007.13	0.97	0	5064	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	10	1	20047970	1006	14.55	0.78	12	0.63	345.00	6459.00	6150	20220707	-18.37	4025	20230103	24.72	5760	-12.85	20230619	4025	24.72	20230103	6150	-18.37	20220707	4025	24.72	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
36	20230626	140320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5010	-40	5	-0.79	581601455	116165	60.60	5050	5130	4960	6560	3540	5050	5006.50	0.97	0	3762	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	10	1	20047970	1004	14.52	0.78	12	0.58	345.00	6459.00	6150	20220707	-18.54	4025	20230103	24.47	5760	-13.02	20230619	4025	24.47	20230103	6150	-18.54	20220707	4025	24.47	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
37	20230626	130320	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4995	-55	5	-1.09	528571755	105544	55.06	5050	5130	4960	6560	3540	5050	5007.87	0.97	0	3764	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	5	1	20047970	1001	14.48	0.77	12	0.53	345.00	6459.00	6150	20220707	-18.78	4025	20230103	24.10	5760	-13.28	20230619	4025	24.10	20230103	6150	-18.78	20220707	4025	24.10	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
38	20230626	120318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-30	5	-0.59	462296970	92307	48.16	5050	5130	4960	6560	3540	5050	5008.03	0.97	0	5400	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	10	1	20047970	1006	14.55	0.78	12	0.46	345.00	6459.00	6150	20220707	-18.37	4025	20230103	24.72	5760	-12.85	20230619	4025	24.72	20230103	6150	-18.37	20220707	4025	24.72	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
39	20230626	110318	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5020	-30	5	-0.59	396459590	79210	41.32	5050	5130	4960	6560	3540	5050	5004.89	0.97	0	6233	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	10	1	20047970	1006	14.55	0.78	12	0.40	345.00	6459.00	6150	20220707	-18.37	4025	20230103	24.72	5760	-12.85	20230619	4025	24.72	20230103	6150	-18.37	20220707	4025	24.72	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
40	20230626	100319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4975	-75	5	-1.49	336819535	67277	35.10	5050	5130	4960	6560	3540	5050	5006.13	0.97	0	-1033	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	5	1	20047970	997	14.42	0.77	12	0.34	345.00	6459.00	6150	20220707	-19.11	4025	20230103	23.60	5760	-13.63	20230619	4025	23.60	20230103	6150	-19.11	20220707	4025	23.60	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
41	20230626	090319	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5100	50	2	0.99	31652510	6276	3.27	5050	5130	5000	6560	3540	5050	5042.85	0.97	0	-266	5243	5146	5073	4976	4903	5195	5025	100	1510	500	3530	10	1	20047970	1022	14.78	0.79	12	0.03	345.00	6459.00	6150	20220707	-17.07	4025	20230103	26.71	5760	-11.46	20230619	4025	26.71	20230103	6150	-17.07	20220707	4025	26.71	20230103	1.69	N	020710	500	100 억		194042	N	N	0	N	00	N
42	20230623	160516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5050	-10	5	-0.20	952569970	187592	27.78	5030	5170	5000	6570	3550	5060	5077.95	0.79	0	36383	5613	5336	5183	4906	4753	5260	4830	100	1510	500	3540	10	1	20047970	1012	14.64	0.78	12	0.94	345.00	6459.00	6150	20220707	-17.89	4025	20230103	25.47	5760	-12.33	20230619	4025	25.47	20230103	6150	-17.89	20220707	4025	25.47	20230103	1.61	N	020710	500	100 억		157660	N	N	0	N	00	N
43	20230623	140248	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5070	10	2	0.20	674679290	132535	19.62	5030	5170	5020	6570	3550	5060	5090.58	0.79	0	27273	5613	5336	5183	4906	4753	5260	4830	100	1510	500	3540	10	1	20047970	1016	14.70	0.78	12	0.66	345.00	6459.00	6150	20220707	-17.56	4025	20230103	25.96	5760	-11.98	20230619	4025	25.96	20230103	6150	-17.56	20220707	4025	25.96	20230103	1.61	N	020710	500	100 억		157660	N	N	0	N	00	N
44	20230622	160803	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5060	-90	5	-1.75	3505237220	666409	61.88	5150	5460	5030	6690	3610	5150	5260.35	0.74	0	9857	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1014	14.67	0.78	12	3.32	345.00	6459.00	6150	20220707	-17.72	4025	20230103	25.71	5760	-12.15	20230619	4025	25.71	20230103	6150	-17.72	20220707	4025	25.71	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
45	20230622	150252	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	-60	5	-1.17	3386024910	642856	59.69	5150	5460	5030	6690	3610	5150	5267.20	0.74	0	6938	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1020	14.75	0.79	12	3.21	345.00	6459.00	6150	20220707	-17.24	4025	20230103	26.46	5760	-11.63	20230619	4025	26.46	20230103	6150	-17.24	20220707	4025	26.46	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
46	20230622	140749	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	10	2	0.19	3040754990	574844	53.38	5150	5460	5110	6690	3610	5150	5289.76	0.74	0	-8973	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1034	14.96	0.80	12	2.87	345.00	6459.00	6150	20220707	-16.10	4025	20230103	28.20	5760	-10.42	20230619	4025	28.20	20230103	6150	-16.10	20220707	4025	28.20	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
47	20230622	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5200	50	2	0.97	2832006580	534408	49.62	5150	5460	5110	6690	3610	5150	5299.40	0.74	0	-8812	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1042	15.07	0.81	12	2.67	345.00	6459.00	6150	20220707	-15.45	4025	20230103	29.19	5760	-9.72	20230619	4025	29.19	20230103	6150	-15.45	20220707	4025	29.19	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
48	20230622	120247	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5270	120	2	2.33	2664686770	502370	46.65	5150	5460	5110	6690	3610	5150	5304.30	0.74	0	-9153	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1057	15.28	0.82	12	2.51	345.00	6459.00	6150	20220707	-14.31	4025	20230103	30.93	5760	-8.51	20230619	4025	30.93	20230103	6150	-14.31	20220707	4025	30.93	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
49	20230622	111033	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5260	110	2	2.14	2546163540	479882	44.56	5150	5460	5110	6690	3610	5150	5305.88	0.74	0	-12098	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1055	15.25	0.81	12	2.39	345.00	6459.00	6150	20220707	-14.47	4025	20230103	30.68	5760	-8.68	20230619	4025	30.68	20230103	6150	-14.47	20220707	4025	30.68	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
50	20230622	100817	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	130	2	2.52	2061043560	387531	35.98	5150	5460	5110	6690	3610	5150	5318.49	0.74	0	-24790	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1059	15.30	0.82	12	1.93	345.00	6459.00	6150	20220707	-14.15	4025	20230103	31.18	5760	-8.33	20230619	4025	31.18	20230103	6150	-14.15	20220707	4025	31.18	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
51	20230622	090250	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5140	-10	5	-0.19	65436050	12748	1.18	5150	5150	5110	6690	3610	5150	5132.75	0.74	0	845	5703	5426	5243	4966	4783	5335	4875	100	1540	500	3600	10	1	20047970	1030	14.90	0.80	12	0.06	345.00	6459.00	6150	20220707	-16.42	4025	20230103	27.70	5760	-10.76	20230619	4025	27.70	20230103	6150	-16.42	20220707	4025	27.70	20230103	1.58	N	020710	500	100 억		147436	N	N	0	N	00	N
52	20230621	160543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-200	5	-3.74	5628543690	1067006	48.12	5200	5520	5060	6950	3750	5350	5275.06	1.01	0	-57286	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1032	14.93	0.80	12	5.32	345.00	6459.00	6150	20220707	-16.26	4025	20230103	27.95	5760	-10.59	20230619	4025	27.95	20230103	6150	-16.26	20220707	4025	27.95	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
53	20230621	150105	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5180	-170	5	-3.18	5440092590	1030352	46.46	5200	5520	5060	6950	3750	5350	5279.73	1.01	0	-59492	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1038	15.01	0.80	12	5.14	345.00	6459.00	6150	20220707	-15.77	4025	20230103	28.70	5760	-10.07	20230619	4025	28.70	20230103	6150	-15.77	20220707	4025	28.70	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
54	20230621	140109	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-180	5	-3.36	5204716980	984914	44.41	5200	5520	5060	6950	3750	5350	5284.33	1.01	0	-56852	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1036	14.99	0.80	12	4.91	345.00	6459.00	6150	20220707	-15.93	4025	20230103	28.45	5760	-10.24	20230619	4025	28.45	20230103	6150	-15.93	20220707	4025	28.45	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
55	20230621	130427	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	-110	5	-2.06	2348222770	451893	20.38	5200	5360	5060	6950	3750	5350	5195.86	1.01	0	-33571	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1051	15.19	0.81	12	2.25	345.00	6459.00	6150	20220707	-14.80	4025	20230103	30.19	5760	-9.03	20230619	4025	30.19	20230103	6150	-14.80	20220707	4025	30.19	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
56	20230621	120251	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5090	-260	5	-4.86	1992015270	383405	17.29	5200	5360	5060	6950	3750	5350	5194.93	1.01	0	-23207	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1020	14.75	0.79	12	1.91	345.00	6459.00	6150	20220707	-17.24	4025	20230103	26.46	5760	-11.63	20230619	4025	26.46	20230103	6150	-17.24	20220707	4025	26.46	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
57	20230621	110200	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5170	-180	5	-3.36	1696629470	325647	14.68	5200	5360	5110	6950	3750	5350	5209.32	1.01	0	-26969	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1036	14.99	0.80	12	1.62	345.00	6459.00	6150	20220707	-15.93	4025	20230103	28.45	5760	-10.24	20230619	4025	28.45	20230103	6150	-15.93	20220707	4025	28.45	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
58	20230621	100748	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5150	-200	5	-3.74	1435133190	274717	12.39	5200	5360	5110	6950	3750	5350	5223.29	1.01	0	-23551	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1032	14.93	0.80	12	1.37	345.00	6459.00	6150	20220707	-16.26	4025	20230103	27.95	5760	-10.59	20230619	4025	27.95	20230103	6150	-16.26	20220707	4025	27.95	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
59	20230621	091024	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5240	-110	5	-2.06	538227190	102166	4.61	5200	5360	5150	6950	3750	5350	5266.84	1.01	0	-18683	5923	5636	5363	5076	4803	5780	5220	100	1600	500	3740	10	1	20047970	1051	15.19	0.81	12	0.51	345.00	6459.00	6150	20220707	-14.80	4025	20230103	30.19	5760	-9.03	20230619	4025	30.19	20230103	6150	-14.80	20220707	4025	30.19	20230103	1.46	N	020710	500	100 억		202327	N	N	0	N	00	N
60	20230620	160223	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5350	70	2	1.33	11942684410	2204044	46.48	5250	5650	5090	6860	3700	5280	5418.68	0.58	0	83623	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1073	15.51	0.83	12	10.99	345.00	6459.00	6150	20220707	-13.01	4025	20230103	32.92	5760	-7.12	20230619	4025	32.92	20230103	6150	-13.01	20220707	4025	32.92	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
61	20230620	150313	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	0	3	0.00	11484348480	2117706	44.66	5250	5650	5090	6860	3700	5280	5423.05	0.58	0	81483	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1059	15.30	0.82	12	10.56	345.00	6459.00	6150	20220707	-14.15	4025	20230103	31.18	5760	-8.33	20230619	4025	31.18	20230103	6150	-14.15	20220707	4025	31.18	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
62	20230620	140506	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	-150	5	-2.84	10861824480	1999568	42.17	5250	5650	5090	6860	3700	5280	5432.12	0.58	0	93539	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1028	14.87	0.79	12	9.97	345.00	6459.00	6150	20220707	-16.59	4025	20230103	27.45	5760	-10.94	20230619	4025	27.45	20230103	6150	-16.59	20220707	4025	27.45	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
63	20230620	130316	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5130	-150	5	-2.84	10580896910	1945046	41.02	5250	5650	5090	6860	3700	5280	5439.96	0.58	0	95693	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1028	14.87	0.79	12	9.70	345.00	6459.00	6150	20220707	-16.59	4025	20230103	27.45	5760	-10.94	20230619	4025	27.45	20230103	6150	-16.59	20220707	4025	27.45	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
64	20230620	120513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5160	-120	5	-2.27	10333381280	1897046	40.01	5250	5650	5090	6860	3700	5280	5447.14	0.58	0	100490	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1034	14.96	0.80	12	9.46	345.00	6459.00	6150	20220707	-16.10	4025	20230103	28.20	5760	-10.42	20230619	4025	28.20	20230103	6150	-16.10	20220707	4025	28.20	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
65	20230620	110821	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5110	-170	5	-3.22	9885653890	1810278	38.18	5250	5650	5100	6860	3700	5280	5460.90	0.58	0	97163	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1024	14.81	0.79	12	9.03	345.00	6459.00	6150	20220707	-16.91	4025	20230103	26.96	5760	-11.28	20230619	4025	26.96	20230103	6150	-16.91	20220707	4025	26.96	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
66	20230620	100722	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5450	170	2	3.22	8363197950	1521667	32.09	5250	5650	5190	6860	3700	5280	5496.15	0.58	0	47275	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1093	15.80	0.84	12	7.59	345.00	6459.00	6150	20220707	-11.38	4025	20230103	35.40	5760	-5.38	20230619	4025	35.40	20230103	6150	-11.38	20220707	4025	35.40	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
67	20230620	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5570	290	2	5.49	2980833980	544540	11.48	5250	5650	5190	6860	3700	5280	5474.22	0.58	0	74526	6356	5817	5221	4682	4086	6087	4952	100	1580	500	3690	10	1	20047970	1117	16.14	0.86	12	2.72	345.00	6459.00	6150	20220707	-9.43	4025	20230103	38.39	5760	-3.30	20230619	4025	38.39	20230103	6150	-9.43	20220707	4025	38.39	20230103	1.47	N	020710	500	100 억		116113	N	N	0	N	00	N
68	20230619	161022	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5280	665	2	14.41	25098014635	4682673	21803.20	4700	5760	4625	5990	3235	4615	5360.08	0.66	0	-22801	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	10	1	20047970	1059	15.30	0.82	12	23.36	345.00	6459.00	6150	20220707	-14.15	4025	20230103	31.18	5760	-8.33	20230619	4025	31.18	20230103	6150	-14.15	20220707	4025	31.18	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
69	20230619	150340	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	5180	565	2	12.24	22396505925	4164024	19388.29	4700	5760	4625	5990	3235	4615	5378.57	0.66	0	-22701	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	10	1	20047970	1038	15.01	0.80	12	20.77	345.00	6459.00	6150	20220707	-15.77	4025	20230103	28.70	5760	-10.07	20230619	4025	28.70	20230103	6150	-15.77	20220707	4025	28.70	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
70	20230619	140915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4805	190	2	4.12	1128628515	235482	1096.44	4700	4895	4625	5990	3235	4615	4792.84	0.66	0	32676	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	5	1	20047970	963	13.93	0.74	12	1.17	345.00	6459.00	6150	20220707	-21.87	4025	20230103	19.38	4895	-1.84	20230619	4025	19.38	20230103	6150	-21.87	20220707	4025	19.38	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
71	20230619	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4870	255	2	5.53	1053970985	219985	1024.28	4700	4895	4625	5990	3235	4615	4791.10	0.66	0	27492	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	5	1	20047970	976	14.12	0.75	12	1.10	345.00	6459.00	6150	20220707	-20.81	4025	20230103	20.99	4895	-0.51	20230619	4025	20.99	20230103	6150	-20.81	20220707	4025	20.99	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
72	20230619	120147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4760	145	2	3.14	813503560	170361	793.23	4700	4835	4625	5990	3235	4615	4775.17	0.66	0	16975	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	5	1	20047970	954	13.80	0.74	12	0.85	345.00	6459.00	6150	20220707	-22.60	4025	20230103	18.26	4840	-1.65	20230113	4025	18.26	20230103	6150	-22.60	20220707	4025	18.26	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
73	20230619	110542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	165	2	3.58	736659895	154198	717.97	4700	4835	4625	5990	3235	4615	4777.36	0.66	0	9339	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	5	1	20047970	958	13.86	0.74	12	0.77	345.00	6459.00	6150	20220707	-22.28	4025	20230103	18.76	4840	-1.24	20230113	4025	18.76	20230103	6150	-22.28	20220707	4025	18.76	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
74	20230619	100830	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4780	165	2	3.58	551985885	115637	538.42	4700	4835	4625	5990	3235	4615	4773.44	0.66	0	7171	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	5	1	20047970	958	13.86	0.74	12	0.58	345.00	6459.00	6150	20220707	-22.28	4025	20230103	18.76	4840	-1.24	20230113	4025	18.76	20230103	6150	-22.28	20220707	4025	18.76	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
75	20230619	090118	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4705	90	2	1.95	16857415	3585	16.69	4700	4740	4700	5990	3235	4615	4702.21	0.66	0	-531	4651	4632	4596	4577	4541	4642	4587	100	1377	500	3230	5	1	20047970	943	13.64	0.73	12	0.02	345.00	6459.00	6150	20220707	-23.50	4025	20230103	16.89	4840	-2.79	20230113	4025	16.89	20230103	6150	-23.50	20220707	4025	16.89	20230103	1.47	N	020710	500	100 억		131597	N	N	0	N	00	N
76	20230616	160315	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4615	45	2	0.98	98444315	21477	68.64	4570	4615	4560	5940	3200	4570	4583.71	0.66	0	-163	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	925	13.38	0.71	12	0.11	345.00	6459.00	6150	20220707	-24.96	4025	20230103	14.66	4840	-4.65	20230113	4025	14.66	20230103	6150	-24.96	20220707	4025	14.66	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
77	20230616	150232	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4600	30	2	0.66	80386695	17555	56.10	4570	4615	4560	5940	3200	4570	4579.13	0.66	0	-193	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	922	13.33	0.71	12	0.09	345.00	6459.00	6150	20220707	-25.20	4025	20230103	14.29	4840	-4.96	20230113	4025	14.29	20230103	6150	-25.20	20220707	4025	14.29	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
78	20230616	140608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4595	25	2	0.55	72020920	15734	50.28	4570	4615	4560	5940	3200	4570	4577.41	0.66	0	-188	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	921	13.32	0.71	12	0.08	345.00	6459.00	6150	20220707	-25.28	4025	20230103	14.16	4840	-5.06	20230113	4025	14.16	20230103	6150	-25.28	20220707	4025	14.16	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
79	20230616	131029	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4570	0	3	0.00	60428205	13204	42.20	4570	4615	4560	5940	3200	4570	4576.51	0.66	0	-170	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	916	13.25	0.71	12	0.07	345.00	6459.00	6150	20220707	-25.69	4025	20230103	13.54	4840	-5.58	20230113	4025	13.54	20230103	6150	-25.69	20220707	4025	13.54	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
80	20230616	120853	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4575	5	2	0.11	54762165	11965	38.24	4570	4615	4560	5940	3200	4570	4576.86	0.66	0	-168	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	917	13.26	0.71	12	0.06	345.00	6459.00	6150	20220707	-25.61	4025	20230103	13.66	4840	-5.48	20230113	4025	13.66	20230103	6150	-25.61	20220707	4025	13.66	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
81	20230616	110147	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4580	10	2	0.22	42659295	9318	29.78	4570	4615	4560	5940	3200	4570	4578.16	0.66	0	-168	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	918	13.28	0.71	12	0.05	345.00	6459.00	6150	20220707	-25.53	4025	20230103	13.79	4840	-5.37	20230113	4025	13.79	20230103	6150	-25.53	20220707	4025	13.79	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
82	20230616	100915	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4590	20	2	0.44	18216930	3981	12.72	4570	4615	4560	5940	3200	4570	4575.97	0.66	0	-163	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	920	13.30	0.71	12	0.02	345.00	6459.00	6150	20220707	-25.37	4025	20230103	14.04	4840	-5.17	20230113	4025	14.04	20230103	6150	-25.37	20220707	4025	14.04	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
83	20230616	090406	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4575	5	2	0.11	717665	157	0.50	4570	4575	4570	5940	3200	4570	4571.11	0.66	0	-1	4683	4626	4598	4541	4513	4612	4527	100	1370	500	3190	5	1	20047970	917	13.26	0.71	12	0.00	345.00	6459.00	6150	20220707	-25.61	4025	20230103	13.66	4840	-5.48	20230113	4025	13.66	20230103	6150	-25.61	20220707	4025	13.66	20230103	1.50	N	020710	500	100 억		131761	N	N	0	N	00	N
84	20230615	150446	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4575	-30	5	-0.65	136635910	29680	54.72	4615	4655	4570	5980	3225	4605	4603.64	0.70	0	-7649	4715	4660	4620	4565	4525	4640	4545	100	1377	500	3220	5	1	20047970	917	13.26	0.71	12	0.15	345.00	6459.00	6150	20220707	-25.61	4025	20230103	13.66	4840	-5.48	20230113	4025	13.66	20230103	6150	-25.61	20220707	4025	13.66	20230103	1.53	N	020710	500	100 억		139445	N	N	0	N	00	N
85	20230615	140658	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4595	-10	5	-0.22	118674275	25767	47.50	4615	4655	4570	5980	3225	4605	4605.67	0.70	0	-6074	4715	4660	4620	4565	4525	4640	4545	100	1377	500	3220	5	1	20047970	921	13.32	0.71	12	0.13	345.00	6459.00	6150	20220707	-25.28	4025	20230103	14.16	4840	-5.06	20230113	4025	14.16	20230103	6150	-25.28	20220707	4025	14.16	20230103	1.53	N	020710	500	100 억		139445	N	N	0	N	00	N
86	20230615	130141	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4605	0	3	0.00	101430685	22004	40.57	4615	4655	4570	5980	3225	4605	4609.65	0.70	0	-6066	4715	4660	4620	4565	4525	4640	4545	100	1377	500	3220	5	1	20047970	923	13.35	0.71	12	0.11	345.00	6459.00	6150	20220707	-25.12	4025	20230103	14.41	4840	-4.86	20230113	4025	14.41	20230103	6150	-25.12	20220707	4025	14.41	20230103	1.53	N	020710	500	100 억		139445	N	N	0	N	00	N
87	20230615	120202	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4580	-25	5	-0.54	98996275	21476	39.59	4615	4655	4570	5980	3225	4605	4609.62	0.70	0	-5814	4715	4660	4620	4565	4525	4640	4545	100	1377	500	3220	5	1	20047970	918	13.28	0.71	12	0.11	345.00	6459.00	6150	20220707	-25.53	4025	20230103	13.79	4840	-5.37	20230113	4025	13.79	20230103	6150	-25.53	20220707	4025	13.79	20230103	1.53	N	020710	500	100 억		139445	N	N	0	N	00	N
88	20230615	110507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4605	0	3	0.00	67568875	14624	26.96	4615	4655	4600	5980	3225	4605	4620.41	0.70	0	-3229	4715	4660	4620	4565	4525	4640	4545	100	1377	500	3220	5	1	20047970	923	13.35	0.71	12	0.07	345.00	6459.00	6150	20220707	-25.12	4025	20230103	14.41	4840	-4.86	20230113	4025	14.41	20230103	6150	-25.12	20220707	4025	14.41	20230103	1.53	N	020710	500	100 억		139445	N	N	0	N	00	N
89	20230611	184556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	4485	70	2	1.59	138917015	31234	190.32	4415	4485	4410	5730	3095	4415	4447.62	0.71	1503	1503	4458	4436	4418	4396	4378	4435	4395	100	1317	500	3090	5	1	20047970	899	13.00	0.69	12	0.16	345.00	6459.00	6890	20220609	-34.91	4025	20230103	11.43	4840	-7.33	20230113	4025	11.43	20230103	6890	-34.91	20220609	4025	11.43	20230103	1.63	N	020710	500	100 억		142143	N	N	0	N	00	N