KissMeData/057030/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	160518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-40	5	-0.97	288916300	70533	25.47	4070	4135	4065	5360	2895	4130	4096.20	3.34	0	-14326	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	667	8.74	1.32	12	0.43	468.00	3091.00	5790	20220816	-29.36	3125	20221013	30.88	5480	-25.36	20230207	3215	27.22	20230103	5790	-29.36	20220816	3125	30.88	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
3	20230630	150521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-15	5	-0.36	265002255	64698	23.36	4070	4135	4065	5360	2895	4130	4095.99	3.34	0	-13106	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	671	8.79	1.33	12	0.40	468.00	3091.00	5790	20220816	-28.93	3125	20221013	31.68	5480	-24.91	20230207	3215	27.99	20230103	5790	-28.93	20220816	3125	31.68	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
4	20230630	140519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4120	-10	5	-0.24	193895205	47346	17.10	4070	4135	4065	5360	2895	4130	4095.28	3.34	0	-13176	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	672	8.80	1.33	12	0.29	468.00	3091.00	5790	20220816	-28.84	3125	20221013	31.84	5480	-24.82	20230207	3215	28.15	20230103	5790	-28.84	20220816	3125	31.84	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
5	20230630	130520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4110	-20	5	-0.48	170234400	41595	15.02	4070	4135	4065	5360	2895	4130	4092.66	3.34	0	-10422	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	670	8.78	1.33	12	0.25	468.00	3091.00	5790	20220816	-29.02	3125	20221013	31.52	5480	-25.00	20230207	3215	27.84	20230103	5790	-29.02	20220816	3125	31.52	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
6	20230630	120517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-25	5	-0.61	145967255	35696	12.89	4070	4135	4065	5360	2895	4130	4089.18	3.34	0	-8867	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	670	8.77	1.33	12	0.22	468.00	3091.00	5790	20220816	-29.10	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5790	-29.10	20220816	3125	31.36	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
7	20230630	110519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4125	-5	5	-0.12	109205215	26760	9.66	4070	4130	4065	5360	2895	4130	4080.91	3.34	0	-4096	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	673	8.81	1.33	12	0.16	468.00	3091.00	5790	20220816	-28.76	3125	20221013	32.00	5480	-24.73	20230207	3215	28.30	20230103	5790	-28.76	20220816	3125	32.00	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
8	20230630	100519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4095	-35	5	-0.85	91157955	22360	8.07	4070	4130	4065	5360	2895	4130	4076.83	3.34	0	-4244	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	668	8.75	1.32	12	0.14	468.00	3091.00	5790	20220816	-29.27	3125	20221013	31.04	5480	-25.27	20230207	3215	27.37	20230103	5790	-29.27	20220816	3125	31.04	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
9	20230630	090520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4090	-40	5	-0.97	22798570	5598	2.02	4070	4130	4070	5360	2895	4130	4072.63	3.34	0	227	4570	4350	4200	3980	3830	4275	3905	82	1232	500	2970	5	1	16312697	667	8.74	1.32	12	0.03	468.00	3091.00	5790	20220816	-29.36	3125	20221013	30.88	5480	-25.36	20230207	3215	27.22	20230103	5790	-29.36	20220816	3125	30.88	20221013	4.93	N	057030	500	81 억		544399	N	N	0	N	00	N
10	20230629	160518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-260	5	-5.92	1149007060	275316	101.72	4420	4420	4050	5700	3075	4390	4173.57	3.31	0	3741	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	674	8.82	1.34	12	1.69	468.00	3091.00	5790	20220816	-28.67	3125	20221013	32.16	5480	-24.64	20230207	3215	28.46	20230103	5790	-28.67	20220816	3125	32.16	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
11	20230629	150516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4115	-275	5	-6.26	1115128850	267097	98.69	4420	4420	4050	5700	3075	4390	4175.00	3.31	0	5794	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	671	8.79	1.33	12	1.64	468.00	3091.00	5790	20220816	-28.93	3125	20221013	31.68	5480	-24.91	20230207	3215	27.99	20230103	5790	-28.93	20220816	3125	31.68	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
12	20230629	140516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4105	-285	5	-6.49	1061057715	253945	93.83	4420	4420	4050	5700	3075	4390	4178.30	3.31	0	9189	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	670	8.77	1.33	12	1.56	468.00	3091.00	5790	20220816	-29.10	3125	20221013	31.36	5480	-25.09	20230207	3215	27.68	20230103	5790	-29.10	20220816	3125	31.36	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
13	20230629	130516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4130	-260	5	-5.92	833654200	198348	73.29	4420	4420	4130	5700	3075	4390	4202.99	3.31	0	4198	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	674	8.82	1.34	12	1.22	468.00	3091.00	5790	20220816	-28.67	3125	20221013	32.16	5480	-24.64	20230207	3215	28.46	20230103	5790	-28.67	20220816	3125	32.16	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
14	20230629	120518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4160	-230	5	-5.24	718258865	170454	62.98	4420	4420	4140	5700	3075	4390	4213.80	3.31	0	9662	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	679	8.89	1.35	12	1.04	468.00	3091.00	5790	20220816	-28.15	3125	20221013	33.12	5480	-24.09	20230207	3215	29.39	20230103	5790	-28.15	20220816	3125	33.12	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
15	20230629	110517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4165	-225	5	-5.13	646838580	153327	56.65	4420	4420	4140	5700	3075	4390	4218.69	3.31	0	10078	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	679	8.90	1.35	12	0.94	468.00	3091.00	5790	20220816	-28.07	3125	20221013	33.28	5480	-24.00	20230207	3215	29.55	20230103	5790	-28.07	20220816	3125	33.28	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
16	20230629	100518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4195	-195	5	-4.44	314795790	73867	27.29	4420	4420	4180	5700	3075	4390	4261.66	3.31	0	-2255	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	684	8.96	1.36	12	0.45	468.00	3091.00	5790	20220816	-27.55	3125	20221013	34.24	5480	-23.45	20230207	3215	30.48	20230103	5790	-27.55	20220816	3125	34.24	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
17	20230629	090512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4335	-55	5	-1.25	11613800	2654	0.98	4420	4420	4335	5700	3075	4390	4375.96	3.31	0	-1741	4703	4546	4443	4286	4183	4495	4235	82	1312	500	3160	5	1	16312697	707	9.26	1.40	12	0.02	468.00	3091.00	5790	20220816	-25.13	3125	20221013	38.72	5480	-20.89	20230207	3215	34.84	20230103	5790	-25.13	20220816	3125	38.72	20221013	4.95	N	057030	500	81 억		540658	N	N	0	N	00	N
18	20230628	160511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4390	-195	5	-4.25	1183339965	266854	110.74	4520	4600	4340	5960	3210	4585	4434.45	3.58	0	-40160	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	716	9.38	1.42	12	1.64	468.00	3091.00	5790	20220816	-24.18	3125	20221013	40.48	5480	-19.89	20230207	3215	36.55	20230103	5790	-24.18	20220816	3125	40.48	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
19	20230628	150515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4375	-210	5	-4.58	1018318570	229038	95.05	4520	4600	4345	5960	3210	4585	4446.07	3.58	0	-34772	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	714	9.35	1.42	12	1.40	468.00	3091.00	5790	20220816	-24.44	3125	20221013	40.00	5480	-20.16	20230207	3215	36.08	20230103	5790	-24.44	20220816	3125	40.00	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
20	20230628	140513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4395	-190	5	-4.14	838711820	187953	78.00	4520	4600	4350	5960	3210	4585	4462.35	3.58	0	-35927	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	717	9.39	1.42	12	1.15	468.00	3091.00	5790	20220816	-24.09	3125	20221013	40.64	5480	-19.80	20230207	3215	36.70	20230103	5790	-24.09	20220816	3125	40.64	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
21	20230628	130514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4455	-130	5	-2.84	573778675	127706	53.00	4520	4600	4440	5960	3210	4585	4492.96	3.58	0	-20129	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	727	9.52	1.44	12	0.78	468.00	3091.00	5790	20220816	-23.06	3125	20221013	42.56	5480	-18.70	20230207	3215	38.57	20230103	5790	-23.06	20220816	3125	42.56	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
22	20230628	120455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4445	-140	5	-3.05	498335825	110832	45.99	4520	4600	4440	5960	3210	4585	4496.32	3.58	0	-19139	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	725	9.50	1.44	12	0.68	468.00	3091.00	5790	20220816	-23.23	3125	20221013	42.24	5480	-18.89	20230207	3215	38.26	20230103	5790	-23.23	20220816	3125	42.24	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
23	20230628	110518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4490	-95	5	-2.07	318805945	70643	29.32	4520	4600	4490	5960	3210	4585	4512.92	3.58	0	-5808	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	732	9.59	1.45	12	0.43	468.00	3091.00	5790	20220816	-22.45	3125	20221013	43.68	5480	-18.07	20230207	3215	39.66	20230103	5790	-22.45	20220816	3125	43.68	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
24	20230628	100517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4525	-60	5	-1.31	240127565	53157	22.06	4520	4600	4495	5960	3210	4585	4517.33	3.58	0	-3407	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	738	9.67	1.46	12	0.33	468.00	3091.00	5790	20220816	-21.85	3125	20221013	44.80	5480	-17.43	20230207	3215	40.75	20230103	5790	-21.85	20220816	3125	44.80	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
25	20230628	090514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4540	-45	5	-0.98	27031835	5978	2.48	4520	4560	4520	5960	3210	4585	4521.88	3.58	0	-1074	4955	4770	4640	4455	4325	4705	4390	82	1375	500	3300	5	1	16312697	741	9.70	1.47	12	0.04	468.00	3091.00	5790	20220816	-21.59	3125	20221013	45.28	5480	-17.15	20230207	3215	41.21	20230103	5790	-21.59	20220816	3125	45.28	20221013	4.84	N	057030	500	81 억		583668	N	N	0	N	00	N
26	20230627	160514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4585	-15	5	-0.33	1097139105	235828	46.68	4620	4825	4510	5980	3220	4600	4652.30	3.59	0	-1885	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	748	9.80	1.48	12	1.45	468.00	3091.00	5790	20220816	-20.81	3125	20221013	46.72	5480	-16.33	20230207	3215	42.61	20230103	5790	-20.81	20220816	3125	46.72	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
27	20230627	150518	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4520	-80	5	-1.74	972847485	208392	41.25	4620	4825	4520	5980	3220	4600	4668.36	3.59	0	-2993	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	737	9.66	1.46	12	1.28	468.00	3091.00	5790	20220816	-21.93	3125	20221013	44.64	5480	-17.52	20230207	3215	40.59	20230103	5790	-21.93	20220816	3125	44.64	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
28	20230627	140523	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4580	-20	5	-0.43	847570355	180869	35.80	4620	4825	4575	5980	3220	4600	4686.10	3.59	0	675	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	747	9.79	1.48	12	1.11	468.00	3091.00	5790	20220816	-20.90	3125	20221013	46.56	5480	-16.42	20230207	3215	42.46	20230103	5790	-20.90	20220816	3125	46.56	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
29	20230627	130522	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	0	3	0.00	792866195	168936	33.44	4620	4825	4595	5980	3220	4600	4693.30	3.59	0	3128	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	750	9.83	1.49	12	1.04	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
30	20230627	120524	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	20	2	0.43	719996415	153119	30.31	4620	4825	4600	5980	3220	4600	4702.21	3.59	0	9072	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	754	9.87	1.49	12	0.94	468.00	3091.00	5790	20220816	-20.21	3125	20221013	47.84	5480	-15.69	20230207	3215	43.70	20230103	5790	-20.21	20220816	3125	47.84	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
31	20230627	110525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4635	35	2	0.76	671608765	142640	28.24	4620	4825	4600	5980	3220	4600	4708.42	3.59	0	9598	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	756	9.90	1.50	12	0.87	468.00	3091.00	5790	20220816	-19.95	3125	20221013	48.32	5480	-15.42	20230207	3215	44.17	20230103	5790	-19.95	20220816	3125	48.32	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
32	20230627	100512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4655	55	2	1.20	147881920	31945	6.32	4620	4695	4600	5980	3220	4600	4629.27	3.59	0	975	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	759	9.95	1.51	12	0.20	468.00	3091.00	5790	20220816	-19.60	3125	20221013	48.96	5480	-15.05	20230207	3215	44.79	20230103	5790	-19.60	20220816	3125	48.96	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
33	20230627	090514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4645	45	2	0.98	22730615	4889	0.97	4620	4695	4600	5980	3220	4600	4649.42	3.59	0	-653	4973	4786	4643	4456	4313	4715	4385	82	1380	500	3310	5	1	16312697	758	9.93	1.50	12	0.03	468.00	3091.00	5790	20220816	-19.78	3125	20221013	48.64	5480	-15.24	20230207	3215	44.48	20230103	5790	-19.78	20220816	3125	48.64	20221013	5.06	N	057030	500	81 억		585352	N	N	0	N	00	N
34	20230626	160514	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-55	5	-1.18	2319824380	493114	221.97	4655	4830	4500	6050	3260	4655	4704.91	3.79	0	-36073	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	750	9.83	1.49	12	3.02	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
35	20230626	150516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	5	2	0.11	2184617480	463786	208.77	4655	4830	4500	6050	3260	4655	4710.40	3.79	0	-45025	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	760	9.96	1.51	12	2.84	468.00	3091.00	5790	20220816	-19.52	3125	20221013	49.12	5480	-14.96	20230207	3215	44.95	20230103	5790	-19.52	20220816	3125	49.12	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
36	20230626	140517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	-35	5	-0.75	2096213700	444742	200.19	4655	4830	4500	6050	3260	4655	4713.33	3.79	0	-45961	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	754	9.87	1.49	12	2.73	468.00	3091.00	5790	20220816	-20.21	3125	20221013	47.84	5480	-15.69	20230207	3215	43.70	20230103	5790	-20.21	20220816	3125	47.84	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
37	20230626	130515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4755	100	2	2.15	1688423925	357717	161.02	4655	4830	4500	6050	3260	4655	4720.00	3.79	0	-38220	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	776	10.16	1.54	12	2.19	468.00	3091.00	5790	20220816	-17.88	3125	20221013	52.16	5480	-13.23	20230207	3215	47.90	20230103	5790	-17.88	20220816	3125	52.16	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
38	20230626	120513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-55	5	-1.18	436062655	94756	42.65	4655	4710	4500	6050	3260	4655	4601.95	3.79	0	5360	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	750	9.83	1.49	12	0.58	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
39	20230626	110513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-55	5	-1.18	400526845	87020	39.17	4655	4710	4500	6050	3260	4655	4602.70	3.79	0	7108	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	750	9.83	1.49	12	0.53	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
40	20230626	100513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	-25	5	-0.54	363132620	78919	35.52	4655	4710	4500	6050	3260	4655	4601.33	3.79	0	6925	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	755	9.89	1.50	12	0.48	468.00	3091.00	5790	20220816	-20.03	3125	20221013	48.16	5480	-15.51	20230207	3215	44.01	20230103	5790	-20.03	20220816	3125	48.16	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
41	20230626	090515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	-30	5	-0.64	17096685	3696	1.66	4655	4710	4600	6050	3260	4655	4625.73	3.79	0	-465	4848	4751	4693	4596	4538	4722	4567	82	1395	500	3350	5	1	16312697	754	9.88	1.50	12	0.02	468.00	3091.00	5790	20220816	-20.12	3125	20221013	48.00	5480	-15.60	20230207	3215	43.86	20230103	5790	-20.12	20220816	3125	48.00	20221013	4.64	N	057030	500	81 억		618324	N	N	0	N	00	N
42	20230623	164057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4655	-95	5	-2.00	1032264870	220960	11.82	4750	4790	4635	6170	3325	4750	4671.70	3.33	0	75221	5456	5102	4926	4572	4396	5015	4485	82	1422	500	3420	5	1	16312697	759	9.95	1.51	12	1.35	468.00	3091.00	5790	20220816	-19.60	3125	20221013	48.96	5480	-15.05	20230207	3215	44.79	20230103	5790	-19.60	20220816	3125	48.96	20221013	4.01	N	057030	500	81 억		542716	N	N	0	N	00	N
43	20230623	140422	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4670	-80	5	-1.68	877342865	187742	10.04	4750	4790	4635	6170	3325	4750	4673.04	3.33	0	64188	5456	5102	4926	4572	4396	5015	4485	82	1422	500	3420	5	1	16312697	762	9.98	1.51	12	1.15	468.00	3091.00	5790	20220816	-19.34	3125	20221013	49.44	5480	-14.78	20230207	3215	45.26	20230103	5790	-19.34	20220816	3125	49.44	20221013	4.01	N	057030	500	81 억		542716	N	N	0	N	00	N
44	20230622	160201	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4750	-215	5	-4.33	9325800285	1852875	42.78	4965	5280	4750	6450	3480	4965	5033.94	2.67	0	101896	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	5	1	16312697	775	10.15	1.54	12	11.36	468.00	3091.00	5790	20220816	-17.96	3125	20221013	52.00	5480	-13.32	20230207	3215	47.74	20230103	5790	-17.96	20220816	3125	52.00	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
45	20230622	150131	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4785	-180	5	-3.63	9028748390	1790540	41.34	4965	5280	4780	6450	3480	4965	5043.01	2.67	0	83139	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	5	1	16312697	781	10.22	1.55	12	10.98	468.00	3091.00	5790	20220816	-17.36	3125	20221013	53.12	5480	-12.68	20230207	3215	48.83	20230103	5790	-17.36	20220816	3125	53.12	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
46	20230622	140401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4875	-90	5	-1.81	8604142170	1702552	39.31	4965	5280	4855	6450	3480	4965	5054.33	2.67	0	67606	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	5	1	16312697	795	10.42	1.58	12	10.44	468.00	3091.00	5790	20220816	-15.80	3125	20221013	56.00	5480	-11.04	20230207	3215	51.63	20230103	5790	-15.80	20220816	3125	56.00	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
47	20230622	130254	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4910	-55	5	-1.11	8373853575	1655630	38.23	4965	5280	4855	6450	3480	4965	5058.51	2.67	0	63818	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	5	1	16312697	801	10.49	1.59	12	10.15	468.00	3091.00	5790	20220816	-15.20	3125	20221013	57.12	5480	-10.40	20230207	3215	52.72	20230103	5790	-15.20	20220816	3125	57.12	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
48	20230622	120356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4915	-50	5	-1.01	8227416830	1625733	37.54	4965	5280	4855	6450	3480	4965	5061.48	2.67	0	56457	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	5	1	16312697	802	10.50	1.59	12	9.97	468.00	3091.00	5790	20220816	-15.11	3125	20221013	57.28	5480	-10.31	20230207	3215	52.88	20230103	5790	-15.11	20220816	3125	57.28	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
49	20230622	110259	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4950	-15	5	-0.30	7827895315	1544283	35.66	4965	5280	4855	6450	3480	4965	5069.80	2.67	0	33496	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	5	1	16312697	807	10.58	1.60	12	9.47	468.00	3091.00	5790	20220816	-14.51	3125	20221013	58.40	5480	-9.67	20230207	3215	53.97	20230103	5790	-14.51	20220816	3125	58.40	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
50	20230622	101001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5010	45	2	0.91	7179074320	1413565	32.64	4965	5280	4855	6450	3480	4965	5079.71	2.67	0	13757	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	10	1	16312697	817	10.71	1.62	12	8.67	468.00	3091.00	5790	20220816	-13.47	3125	20221013	60.32	5480	-8.58	20230207	3215	55.83	20230103	5790	-13.47	20220816	3125	60.32	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
51	20230622	090235	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5020	55	2	1.11	512115935	102795	2.37	4965	5060	4940	6450	3480	4965	4984.24	2.67	0	8076	5671	5317	4956	4602	4241	5495	4780	82	1485	500	3570	10	1	16312697	819	10.73	1.62	12	0.63	468.00	3091.00	5790	20220816	-13.30	3125	20221013	60.64	5480	-8.39	20230207	3215	56.14	20230103	5790	-13.30	20220816	3125	60.64	20221013	4.01	N	057030	500	81 억		435713	N	N	0	N	00	N
52	20230621	160531	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4965	335	2	7.24	21534126425	4286665	18972.58	4670	5310	4595	6010	3245	4630	5023.63	3.28	0	-96294	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	810	10.61	1.61	12	26.28	468.00	3091.00	5790	20220816	-14.25	3125	20221013	58.88	5480	-9.40	20230207	3215	54.43	20230103	5790	-14.25	20220816	3125	58.88	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
53	20230621	150507	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4960	330	2	7.13	20467831175	4072104	18022.95	4670	5310	4595	6010	3245	4630	5026.35	3.28	0	-93724	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	809	10.60	1.60	12	24.96	468.00	3091.00	5790	20220816	-14.34	3125	20221013	58.72	5480	-9.49	20230207	3215	54.28	20230103	5790	-14.34	20220816	3125	58.72	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
54	20230621	140957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4905	275	2	5.94	12678415490	2557123	11317.71	4670	5140	4595	6010	3245	4630	4958.08	3.28	0	-53646	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	800	10.48	1.59	12	15.68	468.00	3091.00	5790	20220816	-15.28	3125	20221013	56.96	5480	-10.49	20230207	3215	52.57	20230103	5790	-15.28	20220816	3125	56.96	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
55	20230621	130739	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4985	355	2	7.67	9562555685	1930106	8542.56	4670	5140	4595	6010	3245	4630	4954.42	3.28	0	-69156	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	813	10.65	1.61	12	11.83	468.00	3091.00	5790	20220816	-13.90	3125	20221013	59.52	5480	-9.03	20230207	3215	55.05	20230103	5790	-13.90	20220816	3125	59.52	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
56	20230621	120726	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4895	265	2	5.72	8441552120	1702371	7534.62	4670	5140	4595	6010	3245	4630	4958.70	3.28	0	-92952	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	799	10.46	1.58	12	10.44	468.00	3091.00	5790	20220816	-15.46	3125	20221013	56.64	5480	-10.68	20230207	3215	52.26	20230103	5790	-15.46	20220816	3125	56.64	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
57	20230621	110806	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4800	170	2	3.67	935371560	197273	873.12	4670	4880	4595	6010	3245	4630	4741.51	3.28	0	-15977	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	783	10.26	1.55	12	1.21	468.00	3091.00	5790	20220816	-17.10	3125	20221013	53.60	5480	-12.41	20230207	3215	49.30	20230103	5790	-17.10	20220816	3125	53.60	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
58	20230621	100424	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-30	5	-0.65	45289355	9808	43.41	4670	4670	4600	6010	3245	4630	4617.59	3.28	0	-710	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	750	9.83	1.49	12	0.06	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
59	20230621	090902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	20	2	0.43	12914840	2784	12.32	4670	4670	4620	6010	3245	4630	4638.95	3.28	0	-1012	4760	4695	4635	4570	4510	4727	4602	82	1382	500	3330	5	1	16312697	759	9.94	1.50	12	0.02	468.00	3091.00	5790	20220816	-19.69	3125	20221013	48.80	5480	-15.15	20230207	3215	44.63	20230103	5790	-19.69	20220816	3125	48.80	20221013	4.03	N	057030	500	81 억		534984	N	N	0	N	00	N
60	20230620	160108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	-10	5	-0.22	104655405	22594	62.36	4575	4700	4575	6030	3250	4640	4632.00	3.29	0	-1700	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	755	9.89	1.50	12	0.14	468.00	3091.00	5790	20220816	-20.03	3125	20221013	48.16	5480	-15.51	20230207	3215	44.01	20230103	5790	-20.03	20220816	3125	48.16	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
61	20230620	150914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	-10	5	-0.22	93803765	20250	55.89	4575	4700	4575	6030	3250	4640	4632.28	3.29	0	-834	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	755	9.89	1.50	12	0.12	468.00	3091.00	5790	20220816	-20.03	3125	20221013	48.16	5480	-15.51	20230207	3215	44.01	20230103	5790	-20.03	20220816	3125	48.16	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
62	20230620	140414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4660	20	2	0.43	81482620	17580	48.52	4575	4700	4575	6030	3250	4640	4634.96	3.29	0	-179	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	760	9.96	1.51	12	0.11	468.00	3091.00	5790	20220816	-19.52	3125	20221013	49.12	5480	-14.96	20230207	3215	44.95	20230103	5790	-19.52	20220816	3125	49.12	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
63	20230620	130841	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-25	5	-0.54	76795995	16567	45.72	4575	4700	4575	6030	3250	4640	4635.48	3.29	0	154	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	753	9.86	1.49	12	0.10	468.00	3091.00	5790	20220816	-20.29	3125	20221013	47.68	5480	-15.78	20230207	3215	43.55	20230103	5790	-20.29	20220816	3125	47.68	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
64	20230620	120348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4615	-25	5	-0.54	71299630	15375	42.43	4575	4700	4575	6030	3250	4640	4637.37	3.29	0	289	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	753	9.86	1.49	12	0.09	468.00	3091.00	5790	20220816	-20.29	3125	20221013	47.68	5480	-15.78	20230207	3215	43.55	20230103	5790	-20.29	20220816	3125	47.68	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
65	20230620	110240	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	-20	5	-0.43	60412340	13019	35.93	4575	4700	4575	6030	3250	4640	4640.32	3.29	0	629	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	754	9.87	1.49	12	0.08	468.00	3091.00	5790	20220816	-20.21	3125	20221013	47.84	5480	-15.69	20230207	3215	43.70	20230103	5790	-20.21	20220816	3125	47.84	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
66	20230620	100819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4680	40	2	0.86	51163560	11021	30.42	4575	4700	4575	6030	3250	4640	4642.37	3.29	0	1125	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	763	10.00	1.51	12	0.07	468.00	3091.00	5790	20220816	-19.17	3125	20221013	49.76	5480	-14.60	20230207	3215	45.57	20230103	5790	-19.17	20220816	3125	49.76	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
67	20230620	090701	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4590	-50	5	-1.08	12996255	2815	7.77	4575	4695	4575	6030	3250	4640	4616.79	3.29	0	169	4760	4700	4635	4575	4510	4730	4605	82	1390	500	3340	5	1	16312697	749	9.81	1.48	12	0.02	468.00	3091.00	5790	20220816	-20.73	3125	20221013	46.88	5480	-16.24	20230207	3215	42.77	20230103	5790	-20.73	20220816	3125	46.88	20221013	4.02	N	057030	500	81 억		536684	N	N	0	N	00	N
68	20230619	160332	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	40	2	0.87	165875335	35785	137.13	4570	4695	4570	5980	3220	4600	4635.33	3.33	0	-6065	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	757	9.91	1.50	12	0.22	468.00	3091.00	5790	20220816	-19.86	3125	20221013	48.48	5480	-15.33	20230207	3215	44.32	20230103	5790	-19.86	20220816	3125	48.48	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
69	20230619	150553	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	0	3	0.00	158489125	34189	131.01	4570	4695	4570	5980	3220	4600	4635.68	3.33	0	-5390	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	750	9.83	1.49	12	0.21	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
70	20230619	140748	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	5	2	0.11	129417625	27871	106.80	4570	4695	4570	5980	3220	4600	4643.45	3.33	0	-5458	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	751	9.84	1.49	12	0.17	468.00	3091.00	5790	20220816	-20.47	3125	20221013	47.36	5480	-15.97	20230207	3215	43.23	20230103	5790	-20.47	20220816	3125	47.36	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
71	20230619	130227	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4640	40	2	0.87	101138560	21743	83.32	4570	4695	4570	5980	3220	4600	4651.55	3.33	0	-3867	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	757	9.91	1.50	12	0.13	468.00	3091.00	5790	20220816	-19.86	3125	20221013	48.48	5480	-15.33	20230207	3215	44.32	20230103	5790	-19.86	20220816	3125	48.48	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
72	20230619	120654	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	25	2	0.54	100501620	21606	82.79	4570	4695	4570	5980	3220	4600	4651.56	3.33	0	-3867	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	754	9.88	1.50	12	0.13	468.00	3091.00	5790	20220816	-20.12	3125	20221013	48.00	5480	-15.60	20230207	3215	43.86	20230103	5790	-20.12	20220816	3125	48.00	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
73	20230619	110543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4625	25	2	0.54	97776095	21017	80.54	4570	4695	4570	5980	3220	4600	4652.24	3.33	0	-3891	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	754	9.88	1.50	12	0.13	468.00	3091.00	5790	20220816	-20.12	3125	20221013	48.00	5480	-15.60	20230207	3215	43.86	20230103	5790	-20.12	20220816	3125	48.00	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
74	20230619	100417	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4690	90	2	1.96	60801525	13081	50.13	4570	4690	4570	5980	3220	4600	4648.08	3.33	0	-3617	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	765	10.02	1.52	12	0.08	468.00	3091.00	5790	20220816	-19.00	3125	20221013	50.08	5480	-14.42	20230207	3215	45.88	20230103	5790	-19.00	20220816	3125	50.08	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
75	20230619	090608	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4605	5	2	0.11	3300445	719	2.76	4570	4610	4570	5980	3220	4600	4590.33	3.33	0	-317	4820	4710	4650	4540	4480	4685	4515	82	1380	500	3310	5	1	16312697	751	9.84	1.49	12	0.00	468.00	3091.00	5790	20220816	-20.47	3125	20221013	47.36	5480	-15.97	20230207	3215	43.23	20230103	5790	-20.47	20220816	3125	47.36	20221013	3.96	N	057030	500	81 억		542533	N	N	0	N	00	N
76	20230616	160711	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	10	2	0.22	120410470	26019	42.23	4600	4760	4590	5960	3215	4590	4627.79	3.33	0	-646	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	750	9.83	1.49	12	0.16	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
77	20230616	150143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	10	2	0.22	105393290	22753	36.93	4600	4760	4600	5960	3215	4590	4632.06	3.33	0	-652	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	750	9.83	1.49	12	0.14	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
78	20230616	140645	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4630	40	2	0.87	85623305	18467	29.97	4600	4760	4600	5960	3215	4590	4636.56	3.33	0	-273	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	755	9.89	1.50	12	0.11	468.00	3091.00	5790	20220816	-20.03	3125	20221013	48.16	5480	-15.51	20230207	3215	44.01	20230103	5790	-20.03	20220816	3125	48.16	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
79	20230616	130848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4645	55	2	1.20	67803030	14621	23.73	4600	4760	4600	5960	3215	4590	4637.37	3.33	0	1129	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	758	9.93	1.50	12	0.09	468.00	3091.00	5790	20220816	-19.78	3125	20221013	48.64	5480	-15.24	20230207	3215	44.48	20230103	5790	-19.78	20220816	3125	48.64	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
80	20230616	120305	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4655	65	2	1.42	64750565	13964	22.66	4600	4760	4600	5960	3215	4590	4636.96	3.33	0	1257	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	759	9.95	1.51	12	0.09	468.00	3091.00	5790	20220816	-19.60	3125	20221013	48.96	5480	-15.05	20230207	3215	44.79	20230103	5790	-19.60	20220816	3125	48.96	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
81	20230616	110211	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	60	2	1.31	56645270	12216	19.83	4600	4760	4600	5960	3215	4590	4636.97	3.33	0	892	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	759	9.94	1.50	12	0.07	468.00	3091.00	5790	20220816	-19.69	3125	20221013	48.80	5480	-15.15	20230207	3215	44.63	20230103	5790	-19.69	20220816	3125	48.80	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
82	20230616	100843	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4620	30	2	0.65	53812195	11605	18.83	4600	4760	4600	5960	3215	4590	4636.98	3.33	0	858	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	754	9.87	1.49	12	0.07	468.00	3091.00	5790	20220816	-20.21	3125	20221013	47.84	5480	-15.69	20230207	3215	43.70	20230103	5790	-20.21	20220816	3125	47.84	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
83	20230616	090356	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4650	60	2	1.31	25945900	5598	9.09	4600	4760	4600	5960	3215	4590	4634.85	3.33	0	1326	4790	4690	4620	4520	4450	4655	4485	82	1372	500	3300	5	1	16312697	759	9.94	1.50	12	0.03	468.00	3091.00	5790	20220816	-19.69	3125	20221013	48.80	5480	-15.15	20230207	3215	44.63	20230103	5790	-19.69	20220816	3125	48.80	20221013	3.88	N	057030	500	81 억		543179	N	N	0	N	00	N
84	20230615	150334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4600	-55	5	-1.18	272308375	59093	76.30	4625	4720	4550	6050	3260	4655	4608.13	3.39	0	-10080	4808	4731	4668	4591	4528	4700	4560	82	1395	500	3350	5	1	16312697	750	9.83	1.49	12	0.36	468.00	3091.00	5790	20220816	-20.55	3125	20221013	47.20	5480	-16.06	20230207	3215	43.08	20230103	5790	-20.55	20220816	3125	47.20	20221013	3.88	N	057030	500	81 억		553069	N	N	0	N	00	N
85	20230615	140530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4570	-85	5	-1.83	179670665	39093	50.48	4625	4655	4550	6050	3260	4655	4595.98	3.39	0	-9580	4808	4731	4668	4591	4528	4700	4560	82	1395	500	3350	5	1	16312697	745	9.76	1.48	12	0.24	468.00	3091.00	5790	20220816	-21.07	3125	20221013	46.24	5480	-16.61	20230207	3215	42.15	20230103	5790	-21.07	20220816	3125	46.24	20221013	3.88	N	057030	500	81 억		553069	N	N	0	N	00	N
86	20230615	130352	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4595	-60	5	-1.29	176351670	38368	49.54	4625	4655	4550	6050	3260	4655	4596.32	3.39	0	-9238	4808	4731	4668	4591	4528	4700	4560	82	1395	500	3350	5	1	16312697	750	9.82	1.49	12	0.24	468.00	3091.00	5790	20220816	-20.64	3125	20221013	47.04	5480	-16.15	20230207	3215	42.92	20230103	5790	-20.64	20220816	3125	47.04	20221013	3.88	N	057030	500	81 억		553069	N	N	0	N	00	N
87	20230615	120826	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4580	-75	5	-1.61	164160740	35696	46.09	4625	4655	4550	6050	3260	4655	4598.86	3.39	0	-9757	4808	4731	4668	4591	4528	4700	4560	82	1395	500	3350	5	1	16312697	747	9.79	1.48	12	0.22	468.00	3091.00	5790	20220816	-20.90	3125	20221013	46.56	5480	-16.42	20230207	3215	42.46	20230103	5790	-20.90	20220816	3125	46.56	20221013	3.88	N	057030	500	81 억		553069	N	N	0	N	00	N
88	20230615	110543	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4565	-90	5	-1.93	147232570	31987	41.30	4625	4655	4550	6050	3260	4655	4602.89	3.39	0	-9404	4808	4731	4668	4591	4528	4700	4560	82	1395	500	3350	5	1	16312697	745	9.75	1.48	12	0.20	468.00	3091.00	5790	20220816	-21.16	3125	20221013	46.08	5480	-16.70	20230207	3215	41.99	20230103	5790	-21.16	20220816	3125	46.08	20221013	3.88	N	057030	500	81 억		553069	N	N	0	N	00	N
89	20230611	184743	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	4765	15	2	0.32	204848375	42979	55.68	4795	4795	4735	6170	3325	4750	4766.25	3.46	9733	9649	4916	4832	4776	4692	4636	4820	4680	82	1422	500	3420	5	1	16312697	777	10.18	1.54	12	0.26	468.00	3091.00	5790	20220816	-17.70	3125	20221013	52.48	5480	-13.05	20230207	3215	48.21	20230103	5790	-17.70	20220816	3125	52.48	20221013	3.91	N	057030	500	81 억		564078	N	N	0	N	00	N