KissMeData/273060/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	160956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1301	-48	5	-3.56	885308825	657824	215.20	1356	1376	1301	1753	945	1349	1345.97	0.39	0	-90821	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	656	28.91	1.43	12	1.30	45.00	907.00	1774	20230221	-26.66	1000	20221017	30.10	1774	-26.66	20230221	1120	16.16	20230516	1774	-26.66	20230221	1000	30.10	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
3	20230630	150958	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1325	-24	5	-1.78	804345332	595677	194.87	1356	1376	1311	1753	945	1349	1350.30	0.39	0	-95672	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	669	29.44	1.46	12	1.18	45.00	907.00	1774	20230221	-25.31	1000	20221017	32.50	1774	-25.31	20230221	1120	18.30	20230516	1774	-25.31	20230221	1000	32.50	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
4	20230630	140957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1315	-34	5	-2.52	745449261	551131	180.29	1356	1376	1311	1753	945	1349	1352.58	0.39	0	-83722	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	664	29.22	1.45	12	1.09	45.00	907.00	1774	20230221	-25.87	1000	20221017	31.50	1774	-25.87	20230221	1120	17.41	20230516	1774	-25.87	20230221	1000	31.50	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
5	20230630	130957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1337	-12	5	-0.89	685057617	505384	165.33	1356	1376	1327	1753	945	1349	1355.52	0.39	0	-76754	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	675	29.71	1.47	12	1.00	45.00	907.00	1774	20230221	-24.63	1000	20221017	33.70	1774	-24.63	20230221	1120	19.38	20230516	1774	-24.63	20230221	1000	33.70	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
6	20230630	120953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1329	-20	5	-1.48	675411054	498140	162.96	1356	1376	1327	1753	945	1349	1355.87	0.39	0	-75147	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	671	29.53	1.47	12	0.99	45.00	907.00	1774	20230221	-25.08	1000	20221017	32.90	1774	-25.08	20230221	1120	18.66	20230516	1774	-25.08	20230221	1000	32.90	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
7	20230630	110952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1340	-9	5	-0.67	623576905	459241	150.23	1356	1376	1329	1753	945	1349	1357.84	0.39	0	-63526	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	676	29.78	1.48	12	0.91	45.00	907.00	1774	20230221	-24.46	1000	20221017	34.00	1774	-24.46	20230221	1120	19.64	20230516	1774	-24.46	20230221	1000	34.00	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
8	20230630	100957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1338	-11	5	-0.82	557419462	409700	134.03	1356	1376	1336	1753	945	1349	1360.56	0.39	0	-56283	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	675	29.73	1.48	12	0.81	45.00	907.00	1774	20230221	-24.58	1000	20221017	33.80	1774	-24.58	20230221	1120	19.46	20230516	1774	-24.58	20230221	1000	33.80	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
9	20230630	090957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1362	13	2	0.96	270244873	198456	64.92	1356	1373	1338	1753	945	1349	1361.74	0.39	0	-33532	1389	1369	1332	1312	1275	1379	1322	50	404	100	860	1	1	50459582	687	30.27	1.50	12	0.39	45.00	907.00	1774	20230221	-23.22	1000	20221017	36.20	1774	-23.22	20230221	1120	21.61	20230516	1774	-23.22	20230221	1000	36.20	20221017	2.18	N	273060	100	50 억		196331	N	N	0	N	00	N
10	20230629	160950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1349	-4	5	-0.30	387945734	293329	112.09	1343	1352	1295	1758	948	1353	1322.21	0.51	0	-64411	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	681	29.98	1.49	12	0.58	45.00	907.00	1774	20230221	-23.96	1000	20221017	34.90	1774	-23.96	20230221	1120	20.45	20230516	1774	-23.96	20230221	1000	34.90	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
11	20230629	150951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1310	-43	5	-3.18	324704962	246125	94.05	1343	1352	1295	1758	948	1353	1319.27	0.51	0	-58048	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	661	29.11	1.44	12	0.49	45.00	907.00	1774	20230221	-26.16	1000	20221017	31.00	1774	-26.16	20230221	1120	16.96	20230516	1774	-26.16	20230221	1000	31.00	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
12	20230629	140949	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1309	-44	5	-3.25	256638520	193918	74.10	1343	1352	1307	1758	948	1353	1323.44	0.51	0	-61400	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	661	29.09	1.44	12	0.38	45.00	907.00	1774	20230221	-26.21	1000	20221017	30.90	1774	-26.21	20230221	1120	16.88	20230516	1774	-26.21	20230221	1000	30.90	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
13	20230629	130947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1321	-32	5	-2.37	202348740	152558	58.30	1343	1352	1307	1758	948	1353	1326.37	0.51	0	-53523	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	667	29.36	1.46	12	0.30	45.00	907.00	1774	20230221	-25.54	1000	20221017	32.10	1774	-25.54	20230221	1120	17.95	20230516	1774	-25.54	20230221	1000	32.10	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
14	20230629	120952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1312	-41	5	-3.03	184977649	139373	53.26	1343	1352	1307	1758	948	1353	1327.21	0.51	0	-50544	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	662	29.16	1.45	12	0.28	45.00	907.00	1774	20230221	-26.04	1000	20221017	31.20	1774	-26.04	20230221	1120	17.14	20230516	1774	-26.04	20230221	1000	31.20	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
15	20230629	110953	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1316	-37	5	-2.73	162334581	122107	46.66	1343	1352	1312	1758	948	1353	1329.45	0.51	0	-49121	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	664	29.24	1.45	12	0.24	45.00	907.00	1774	20230221	-25.82	1000	20221017	31.60	1774	-25.82	20230221	1120	17.50	20230516	1774	-25.82	20230221	1000	31.60	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
16	20230629	100955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1329	-24	5	-1.77	104455365	78370	29.95	1343	1352	1321	1758	948	1353	1332.85	0.51	0	-28141	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	671	29.53	1.47	12	0.16	45.00	907.00	1774	20230221	-25.08	1000	20221017	32.90	1774	-25.08	20230221	1120	18.66	20230516	1774	-25.08	20230221	1000	32.90	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
17	20230629	090858	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1321	-32	5	-2.37	51409480	38544	14.73	1343	1352	1321	1758	948	1353	1333.79	0.51	0	-15811	1392	1372	1333	1313	1274	1382	1323	50	405	100	860	1	1	50459582	667	29.36	1.46	12	0.08	45.00	907.00	1774	20230221	-25.54	1000	20221017	32.10	1774	-25.54	20230221	1120	17.95	20230516	1774	-25.54	20230221	1000	32.10	20221017	2.21	N	273060	100	50 억		259631	N	N	0	N	00	N
18	20230628	160939	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1353	-3	5	-0.22	327287226	247571	82.97	1334	1353	1294	1762	950	1356	1321.37	0.59	0	-38359	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	683	30.07	1.49	12	0.49	45.00	907.00	1774	20230221	-23.73	1000	20221017	35.30	1774	-23.73	20230221	1120	20.80	20230516	1774	-23.73	20230221	1000	35.30	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
19	20230628	150945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1295	-61	5	-4.50	253065815	192396	64.48	1334	1346	1294	1762	950	1356	1315.32	0.59	0	-30286	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	653	28.78	1.43	12	0.38	45.00	907.00	1774	20230221	-27.00	1000	20221017	29.50	1774	-27.00	20230221	1120	15.62	20230516	1774	-27.00	20230221	1000	29.50	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
20	20230628	140944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1303	-53	5	-3.91	219541368	166574	55.82	1334	1346	1298	1762	950	1356	1317.96	0.59	0	-28794	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	657	28.96	1.44	12	0.33	45.00	907.00	1774	20230221	-26.55	1000	20221017	30.30	1774	-26.55	20230221	1120	16.34	20230516	1774	-26.55	20230221	1000	30.30	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
21	20230628	130945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1308	-48	5	-3.54	160878200	121580	40.74	1334	1346	1306	1762	950	1356	1323.20	0.59	0	-30528	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	660	29.07	1.44	12	0.24	45.00	907.00	1774	20230221	-26.27	1000	20221017	30.80	1774	-26.27	20230221	1120	16.79	20230516	1774	-26.27	20230221	1000	30.80	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
22	20230628	120957	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1317	-39	5	-2.88	131460760	99115	33.22	1334	1346	1312	1762	950	1356	1326.32	0.59	0	-32473	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	665	29.27	1.45	12	0.20	45.00	907.00	1774	20230221	-25.76	1000	20221017	31.70	1774	-25.76	20230221	1120	17.59	20230516	1774	-25.76	20230221	1000	31.70	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
23	20230628	110951	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1317	-39	5	-2.88	113917749	85820	28.76	1334	1346	1312	1762	950	1356	1327.37	0.59	0	-30821	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	665	29.27	1.45	12	0.17	45.00	907.00	1774	20230221	-25.76	1000	20221017	31.70	1774	-25.76	20230221	1120	17.59	20230516	1774	-25.76	20230221	1000	31.70	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
24	20230628	100952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1330	-26	5	-1.92	63500644	47679	15.98	1334	1346	1316	1762	950	1356	1331.79	0.59	0	-9417	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	671	29.56	1.47	12	0.09	45.00	907.00	1774	20230221	-25.03	1000	20221017	33.00	1774	-25.03	20230221	1120	18.75	20230516	1774	-25.03	20230221	1000	33.00	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
25	20230628	090947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1330	-26	5	-1.92	26073585	19631	6.58	1334	1346	1316	1762	950	1356	1328.04	0.59	0	-10549	1414	1384	1326	1296	1238	1400	1312	50	406	100	860	1	1	50459582	671	29.56	1.47	12	0.04	45.00	907.00	1774	20230221	-25.03	1000	20221017	33.00	1774	-25.03	20230221	1120	18.75	20230516	1774	-25.03	20230221	1000	33.00	20221017	2.24	N	273060	100	50 억		297932	N	N	0	N	00	N
26	20230627	160947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1356	79	2	6.19	381693170	287983	191.72	1275	1356	1268	1660	894	1277	1324.68	0.62	0	-14680	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	684	30.13	1.50	12	0.57	45.00	907.00	1774	20230221	-23.56	1000	20221017	35.60	1774	-23.56	20230221	1120	21.07	20230516	1774	-23.56	20230221	1000	35.60	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
27	20230627	150955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1330	53	2	4.15	329508411	249376	166.02	1275	1349	1268	1660	894	1277	1321.33	0.62	0	-10539	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	671	29.56	1.47	12	0.49	45.00	907.00	1774	20230221	-25.03	1000	20221017	33.00	1774	-25.03	20230221	1120	18.75	20230516	1774	-25.03	20230221	1000	33.00	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
28	20230627	141004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1339	62	2	4.86	302197995	228872	152.37	1275	1349	1268	1660	894	1277	1320.38	0.62	0	-10338	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	676	29.76	1.48	12	0.45	45.00	907.00	1774	20230221	-24.52	1000	20221017	33.90	1774	-24.52	20230221	1120	19.55	20230516	1774	-24.52	20230221	1000	33.90	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
29	20230627	131001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1329	52	2	4.07	196965264	150299	100.06	1275	1339	1268	1660	894	1277	1310.49	0.62	0	-8099	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	671	29.53	1.47	12	0.30	45.00	907.00	1774	20230221	-25.08	1000	20221017	32.90	1774	-25.08	20230221	1120	18.66	20230516	1774	-25.08	20230221	1000	32.90	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
30	20230627	121001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1327	50	2	3.92	171574982	131142	87.31	1275	1339	1268	1660	894	1277	1308.31	0.62	0	-6435	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	670	29.49	1.46	12	0.26	45.00	907.00	1774	20230221	-25.20	1000	20221017	32.70	1774	-25.20	20230221	1120	18.48	20230516	1774	-25.20	20230221	1000	32.70	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
31	20230627	111011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1326	49	2	3.84	140420327	107611	71.64	1275	1339	1268	1660	894	1277	1304.89	0.62	0	-6001	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	669	29.47	1.46	12	0.21	45.00	907.00	1774	20230221	-25.25	1000	20221017	32.60	1774	-25.25	20230221	1120	18.39	20230516	1774	-25.25	20230221	1000	32.60	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
32	20230627	100940	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1297	20	2	1.57	63598726	49348	32.85	1275	1299	1268	1660	894	1277	1288.78	0.62	0	-6185	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	654	28.82	1.43	12	0.10	45.00	907.00	1774	20230221	-26.89	1000	20221017	29.70	1774	-26.89	20230221	1120	15.80	20230516	1774	-26.89	20230221	1000	29.70	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
33	20230627	090946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1270	-7	5	-0.55	3049769	2399	1.60	1275	1275	1270	1660	894	1277	1271.27	0.62	0	-2099	1305	1291	1275	1261	1245	1298	1268	50	383	100	810	1	1	50459582	641	28.22	1.40	12	0.00	45.00	907.00	1774	20230221	-28.41	1000	20221017	27.00	1774	-28.41	20230221	1120	13.39	20230516	1774	-28.41	20230221	1000	27.00	20221017	2.28	N	273060	100	50 억		311773	N	N	0	N	00	N
34	20230626	160946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1277	2	2	0.16	187676350	147313	58.22	1259	1289	1259	1657	893	1275	1273.97	0.57	0	26546	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	644	28.38	1.41	12	0.29	45.00	907.00	1774	20230221	-28.02	1000	20221017	27.70	1774	-28.02	20230221	1120	14.02	20230516	1774	-28.02	20230221	1000	27.70	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
35	20230626	150952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1273	-2	5	-0.16	162432824	127496	50.39	1259	1289	1259	1657	893	1275	1274.02	0.57	0	14080	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	642	28.29	1.40	12	0.25	45.00	907.00	1774	20230221	-28.24	1000	20221017	27.30	1774	-28.24	20230221	1120	13.66	20230516	1774	-28.24	20230221	1000	27.30	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
36	20230626	140950	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1279	4	2	0.31	137661677	108102	42.73	1259	1289	1259	1657	893	1275	1273.44	0.57	0	10948	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	645	28.42	1.41	12	0.21	45.00	907.00	1774	20230221	-27.90	1000	20221017	27.90	1774	-27.90	20230221	1120	14.20	20230516	1774	-27.90	20230221	1000	27.90	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
37	20230626	130943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1283	8	2	0.63	134444969	105592	41.73	1259	1289	1259	1657	893	1275	1273.25	0.57	0	10215	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	647	28.51	1.41	12	0.21	45.00	907.00	1774	20230221	-27.68	1000	20221017	28.30	1774	-27.68	20230221	1120	14.55	20230516	1774	-27.68	20230221	1000	28.30	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
38	20230626	120945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1284	9	2	0.71	123978754	97422	38.50	1259	1289	1259	1657	893	1275	1272.60	0.57	0	7371	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	648	28.53	1.42	12	0.19	45.00	907.00	1774	20230221	-27.62	1000	20221017	28.40	1774	-27.62	20230221	1120	14.64	20230516	1774	-27.62	20230221	1000	28.40	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
39	20230626	110945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1286	11	2	0.86	118748757	93355	36.90	1259	1289	1259	1657	893	1275	1272.01	0.57	0	7188	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	649	28.58	1.42	12	0.19	45.00	907.00	1774	20230221	-27.51	1000	20221017	28.60	1774	-27.51	20230221	1120	14.82	20230516	1774	-27.51	20230221	1000	28.60	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
40	20230626	100944	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1278	3	2	0.24	74250978	58536	23.14	1259	1285	1259	1657	893	1275	1268.47	0.57	0	-6663	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	645	28.40	1.41	12	0.12	45.00	907.00	1774	20230221	-27.96	1000	20221017	27.80	1774	-27.96	20230221	1120	14.11	20230516	1774	-27.96	20230221	1000	27.80	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
41	20230626	090948	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1274	-1	5	-0.08	23039005	18264	7.22	1259	1274	1259	1657	893	1275	1261.44	0.57	0	-238	1315	1295	1285	1265	1255	1290	1260	50	382	100	810	1	1	50459582	643	28.31	1.40	12	0.04	45.00	907.00	1774	20230221	-28.18	1000	20221017	27.40	1774	-28.18	20230221	1120	13.75	20230516	1774	-28.18	20230221	1000	27.40	20221017	2.32	N	273060	100	50 억		285216	N	N	0	N	00	N
42	20230623	183603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1275	-31	5	-2.37	324809275	253015	132.19	1305	1305	1275	1697	915	1306	1283.85	0.57	33962	33840	1352	1328	1313	1289	1274	1321	1282	50	391	100	830	1	1	50459582	643	28.33	1.41	12	0.50	45.00	907.00	1774	20230221	-28.13	1000	20221017	27.50	1774	-28.13	20230221	1120	13.84	20230516	1774	-28.13	20230221	1000	27.50	20221017	2.24	N	273060	100	50 억		285216	N	N	0	N	00	N
43	20230623	140757	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1283	-23	5	-1.76	209173748	162505	84.90	1305	1305	1278	1697	915	1306	1287.18	0.50	0	-10390	1352	1328	1313	1289	1274	1321	1282	50	391	100	830	1	1	50459582	647	28.51	1.41	12	0.32	45.00	907.00	1774	20230221	-27.68	1000	20221017	28.30	1774	-27.68	20230221	1120	14.55	20230516	1774	-27.68	20230221	1000	28.30	20221017	2.24	N	273060	100	50 억		251254	N	N	0	N	00	N
44	20230622	160930	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1306	-13	5	-0.99	240714538	183501	42.26	1326	1337	1298	1714	924	1319	1311.79	0.43	0	34716	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	659	29.02	1.44	12	0.36	45.00	907.00	1774	20230221	-26.38	1000	20221017	30.60	1774	-26.38	20230221	1120	16.61	20230516	1774	-26.38	20230221	1000	30.60	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
45	20230622	150239	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1301	-18	5	-1.36	215183976	163875	37.74	1326	1337	1300	1714	924	1319	1313.10	0.43	0	32870	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	656	28.91	1.43	12	0.32	45.00	907.00	1774	20230221	-26.66	1000	20221017	30.10	1774	-26.66	20230221	1120	16.16	20230516	1774	-26.66	20230221	1000	30.10	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
46	20230622	140248	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1316	-3	5	-0.23	184028594	139963	32.23	1326	1337	1300	1714	924	1319	1314.84	0.43	0	29169	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	664	29.24	1.45	12	0.28	45.00	907.00	1774	20230221	-25.82	1000	20221017	31.60	1774	-25.82	20230221	1120	17.50	20230516	1774	-25.82	20230221	1000	31.60	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
47	20230622	130208	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1313	-6	5	-0.45	159317798	121032	27.87	1326	1337	1300	1714	924	1319	1316.33	0.43	0	27549	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	663	29.18	1.45	12	0.24	45.00	907.00	1774	20230221	-25.99	1000	20221017	31.30	1774	-25.99	20230221	1120	17.23	20230516	1774	-25.99	20230221	1000	31.30	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
48	20230622	121011	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1320	1	2	0.08	152111019	115552	26.61	1326	1337	1300	1714	924	1319	1316.39	0.43	0	31625	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	666	29.33	1.46	12	0.23	45.00	907.00	1774	20230221	-25.59	1000	20221017	32.00	1774	-25.59	20230221	1120	17.86	20230516	1774	-25.59	20230221	1000	32.00	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
49	20230622	110515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1319	0	3	0.00	132589478	100741	23.20	1326	1337	1300	1714	924	1319	1316.14	0.43	0	24638	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	666	29.31	1.45	12	0.20	45.00	907.00	1774	20230221	-25.65	1000	20221017	31.90	1774	-25.65	20230221	1120	17.77	20230516	1774	-25.65	20230221	1000	31.90	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
50	20230622	100134	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1334	15	2	1.14	97754422	74474	17.15	1326	1335	1300	1714	924	1319	1312.60	0.43	0	17925	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	673	29.64	1.47	12	0.15	45.00	907.00	1774	20230221	-24.80	1000	20221017	33.40	1774	-24.80	20230221	1120	19.11	20230516	1774	-24.80	20230221	1000	33.40	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
51	20230622	090430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1321	2	2	0.15	7742423	5853	1.35	1326	1326	1311	1714	924	1319	1322.81	0.43	0	-1306	1413	1366	1338	1291	1263	1352	1277	50	395	100	840	1	1	50459582	667	29.36	1.46	12	0.01	45.00	907.00	1774	20230221	-25.54	1000	20221017	32.10	1774	-25.54	20230221	1120	17.95	20230516	1774	-25.54	20230221	1000	32.10	20221017	2.15	N	273060	100	50 억		216518	N	N	0	N	00	N
52	20230621	160941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1319	-52	5	-3.79	581186333	431037	37.26	1385	1385	1310	1782	960	1371	1348.34	0.47	0	-21724	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	666	29.31	1.45	12	0.85	45.00	907.00	1774	20230221	-25.65	1000	20221017	31.90	1774	-25.65	20230221	1120	17.77	20230516	1774	-25.65	20230221	1000	31.90	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
53	20230621	150517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1320	-51	5	-3.72	527102143	389923	33.71	1385	1385	1318	1782	960	1371	1351.81	0.47	0	-28297	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	666	29.33	1.46	12	0.77	45.00	907.00	1774	20230221	-25.59	1000	20221017	32.00	1774	-25.59	20230221	1120	17.86	20230516	1774	-25.59	20230221	1000	32.00	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
54	20230621	140840	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1325	-46	5	-3.36	460905015	339825	29.38	1385	1385	1325	1782	960	1371	1356.30	0.47	0	-21107	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	669	29.44	1.46	12	0.67	45.00	907.00	1774	20230221	-25.31	1000	20221017	32.50	1774	-25.31	20230221	1120	18.30	20230516	1774	-25.31	20230221	1000	32.50	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
55	20230621	130729	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1338	-33	5	-2.41	411091848	302486	26.15	1385	1385	1331	1782	960	1371	1359.04	0.47	0	-13989	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	675	29.73	1.48	12	0.60	45.00	907.00	1774	20230221	-24.58	1000	20221017	33.80	1774	-24.58	20230221	1120	19.46	20230516	1774	-24.58	20230221	1000	33.80	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
56	20230621	120730	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1343	-28	5	-2.04	388657700	285695	24.70	1385	1385	1337	1782	960	1371	1360.39	0.47	0	-12192	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	678	29.84	1.48	12	0.57	45.00	907.00	1774	20230221	-24.30	1000	20221017	34.30	1774	-24.30	20230221	1120	19.91	20230516	1774	-24.30	20230221	1000	34.30	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
57	20230621	110124	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1352	-19	5	-1.39	329271997	241557	20.88	1385	1385	1346	1782	960	1371	1363.12	0.47	0	-3961	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	682	30.04	1.49	12	0.48	45.00	907.00	1774	20230221	-23.79	1000	20221017	35.20	1774	-23.79	20230221	1120	20.71	20230516	1774	-23.79	20230221	1000	35.20	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
58	20230621	100907	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1370	-1	5	-0.07	165607165	120965	10.46	1385	1385	1355	1782	960	1371	1369.05	0.47	0	-22336	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	691	30.44	1.51	12	0.24	45.00	907.00	1774	20230221	-22.77	1000	20221017	37.00	1774	-22.77	20230221	1120	22.32	20230516	1774	-22.77	20230221	1000	37.00	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
59	20230621	090842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1363	-8	5	-0.58	65910475	48019	4.15	1385	1385	1355	1782	960	1371	1372.59	0.47	0	-15524	1440	1405	1360	1325	1280	1423	1343	50	411	100	870	1	1	50459582	688	30.29	1.50	12	0.10	45.00	907.00	1774	20230221	-23.17	1000	20221017	36.30	1774	-23.17	20230221	1120	21.70	20230516	1774	-23.17	20230221	1000	36.30	20221017	2.17	N	273060	100	50 억		237570	N	N	0	N	00	N
60	20230620	160257	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1371	49	2	3.71	1559707753	1146739	408.43	1330	1395	1315	1718	926	1322	1360.07	0.71	0	-119859	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	692	30.47	1.51	12	2.27	45.00	907.00	1774	20230221	-22.72	1000	20221017	37.10	1774	-22.72	20230221	1120	22.41	20230516	1774	-22.72	20230221	1000	37.10	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
61	20230620	150710	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1358	36	2	2.72	1444055302	1062215	378.32	1330	1395	1315	1718	926	1322	1359.48	0.71	0	-109838	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	685	30.18	1.50	12	2.11	45.00	907.00	1774	20230221	-23.45	1000	20221017	35.80	1774	-23.45	20230221	1120	21.25	20230516	1774	-23.45	20230221	1000	35.80	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
62	20230620	140749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1349	27	2	2.04	1378052748	1013394	360.94	1330	1395	1315	1718	926	1322	1359.84	0.71	0	-102507	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	681	29.98	1.49	12	2.01	45.00	907.00	1774	20230221	-23.96	1000	20221017	34.90	1774	-23.96	20230221	1120	20.45	20230516	1774	-23.96	20230221	1000	34.90	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
63	20230620	130325	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1355	33	2	2.50	1154233859	849358	302.51	1330	1395	1315	1718	926	1322	1358.95	0.71	0	-75559	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	684	30.11	1.49	12	1.68	45.00	907.00	1774	20230221	-23.62	1000	20221017	35.50	1774	-23.62	20230221	1120	20.98	20230516	1774	-23.62	20230221	1000	35.50	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
64	20230620	120834	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1354	32	2	2.42	1013836717	745122	265.39	1330	1395	1315	1718	926	1322	1360.63	0.71	0	-73757	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	683	30.09	1.49	12	1.48	45.00	907.00	1774	20230221	-23.68	1000	20221017	35.40	1774	-23.68	20230221	1120	20.89	20230516	1774	-23.68	20230221	1000	35.40	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
65	20230620	110640	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1383	61	2	4.61	819095822	603007	214.77	1330	1395	1315	1718	926	1322	1358.35	0.71	0	-42466	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	698	30.73	1.52	12	1.20	45.00	907.00	1774	20230221	-22.04	1000	20221017	38.30	1774	-22.04	20230221	1120	23.48	20230516	1774	-22.04	20230221	1000	38.30	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
66	20230620	100137	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1361	39	2	2.95	520055024	385230	137.21	1330	1383	1315	1718	926	1322	1349.99	0.71	0	-27979	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	687	30.24	1.50	12	0.76	45.00	907.00	1774	20230221	-23.28	1000	20221017	36.10	1774	-23.28	20230221	1120	21.52	20230516	1774	-23.28	20230221	1000	36.10	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
67	20230620	090440	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1321	-1	5	-0.08	9087470	6872	2.45	1330	1330	1320	1718	926	1322	1322.39	0.71	0	97	1364	1343	1332	1311	1300	1337	1305	50	396	100	840	1	1	50459582	667	29.36	1.46	12	0.01	45.00	907.00	1774	20230221	-25.54	1000	20221017	32.10	1774	-25.54	20230221	1120	17.95	20230516	1774	-25.54	20230221	1000	32.10	20221017	2.19	N	273060	100	50 억		356791	N	N	0	N	00	N
68	20230619	160200	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1322	-6	5	-0.45	363824354	272975	81.78	1328	1353	1321	1726	930	1328	1332.88	0.69	0	12943	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	667	29.38	1.46	12	0.54	45.00	907.00	1774	20230221	-25.48	1000	20221017	32.20	1774	-25.48	20230221	1120	18.04	20230516	1774	-25.48	20230221	1000	32.20	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
69	20230619	150749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1324	-4	5	-0.30	336703188	252487	75.65	1328	1353	1321	1726	930	1328	1333.55	0.69	0	9754	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	668	29.42	1.46	12	0.50	45.00	907.00	1774	20230221	-25.37	1000	20221017	32.40	1774	-25.37	20230221	1120	18.21	20230516	1774	-25.37	20230221	1000	32.40	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
70	20230619	140716	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1329	1	2	0.08	262612153	196592	58.90	1328	1353	1322	1726	930	1328	1335.82	0.69	0	-6572	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	671	29.53	1.47	12	0.39	45.00	907.00	1774	20230221	-25.08	1000	20221017	32.90	1774	-25.08	20230221	1120	18.66	20230516	1774	-25.08	20230221	1000	32.90	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
71	20230619	130235	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1332	4	2	0.30	231758041	173341	51.93	1328	1353	1322	1726	930	1328	1337.01	0.69	0	-2873	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	672	29.60	1.47	12	0.34	45.00	907.00	1774	20230221	-24.92	1000	20221017	33.20	1774	-24.92	20230221	1120	18.93	20230516	1774	-24.92	20230221	1000	33.20	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
72	20230619	120204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1344	16	2	1.20	187600385	140200	42.00	1328	1353	1322	1726	930	1328	1338.09	0.69	0	-6717	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	678	29.87	1.48	12	0.28	45.00	907.00	1774	20230221	-24.24	1000	20221017	34.40	1774	-24.24	20230221	1120	20.00	20230516	1774	-24.24	20230221	1000	34.40	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
73	20230619	110132	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1341	13	2	0.98	172168091	128714	38.56	1328	1353	1322	1726	930	1328	1337.60	0.69	0	-2241	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	677	29.80	1.48	12	0.26	45.00	907.00	1774	20230221	-24.41	1000	20221017	34.10	1774	-24.41	20230221	1120	19.73	20230516	1774	-24.41	20230221	1000	34.10	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
74	20230619	100714	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1345	17	2	1.28	105177155	78853	23.62	1328	1353	1322	1726	930	1328	1333.84	0.69	0	-6018	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	679	29.89	1.48	12	0.16	45.00	907.00	1774	20230221	-24.18	1000	20221017	34.50	1774	-24.18	20230221	1120	20.09	20230516	1774	-24.18	20230221	1000	34.50	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
75	20230619	090609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1339	11	2	0.83	14903291	11174	3.35	1328	1341	1328	1726	930	1328	1333.75	0.69	0	-2593	1356	1342	1332	1318	1308	1349	1325	50	398	100	840	1	1	50459582	676	29.76	1.48	12	0.02	45.00	907.00	1774	20230221	-24.52	1000	20221017	33.90	1774	-24.52	20230221	1120	19.55	20230516	1774	-24.52	20230221	1000	33.90	20221017	2.27	N	273060	100	50 억		346491	N	N	0	N	00	N
76	20230616	160609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1328	-11	5	-0.82	437429143	328545	38.36	1322	1346	1322	1740	938	1339	1331.46	0.63	0	27321	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	670	29.51	1.46	12	0.65	45.00	907.00	1774	20230221	-25.14	1000	20221017	32.80	1774	-25.14	20230221	1120	18.57	20230516	1774	-25.14	20230221	1000	32.80	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
77	20230616	150240	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1333	-6	5	-0.45	380288540	285581	33.34	1322	1346	1322	1740	938	1339	1331.63	0.63	0	27165	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	673	29.62	1.47	12	0.57	45.00	907.00	1774	20230221	-24.86	1000	20221017	33.30	1774	-24.86	20230221	1120	19.02	20230516	1774	-24.86	20230221	1000	33.30	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
78	20230616	140119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1325	-14	5	-1.05	327699955	246034	28.72	1322	1346	1322	1740	938	1339	1331.93	0.63	0	23844	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	669	29.44	1.46	12	0.49	45.00	907.00	1774	20230221	-25.31	1000	20221017	32.50	1774	-25.31	20230221	1120	18.30	20230516	1774	-25.31	20230221	1000	32.50	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
79	20230616	130607	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1325	-14	5	-1.05	297028512	222895	26.02	1322	1346	1322	1740	938	1339	1332.59	0.63	0	22334	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	669	29.44	1.46	12	0.44	45.00	907.00	1774	20230221	-25.31	1000	20221017	32.50	1774	-25.31	20230221	1120	18.30	20230516	1774	-25.31	20230221	1000	32.50	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
80	20230616	120142	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1331	-8	5	-0.60	244252691	183082	21.38	1322	1346	1322	1740	938	1339	1334.11	0.63	0	22469	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	672	29.58	1.47	12	0.36	45.00	907.00	1774	20230221	-24.97	1000	20221017	33.10	1774	-24.97	20230221	1120	18.84	20230516	1774	-24.97	20230221	1000	33.10	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
81	20230616	110229	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1337	-2	5	-0.15	220628188	165358	19.31	1322	1346	1322	1740	938	1339	1334.24	0.63	0	19821	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	675	29.71	1.47	12	0.33	45.00	907.00	1774	20230221	-24.63	1000	20221017	33.70	1774	-24.63	20230221	1120	19.38	20230516	1774	-24.63	20230221	1000	33.70	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
82	20230616	100219	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1341	2	2	0.15	143203002	107428	12.54	1322	1342	1322	1740	938	1339	1333.01	0.63	0	18356	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	677	29.80	1.48	12	0.21	45.00	907.00	1774	20230221	-24.41	1000	20221017	34.10	1774	-24.41	20230221	1120	19.73	20230516	1774	-24.41	20230221	1000	34.10	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
83	20230616	090914	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1336	-3	5	-0.22	70211789	52827	6.17	1322	1341	1322	1740	938	1339	1329.07	0.63	0	13627	1393	1366	1338	1311	1283	1352	1297	50	401	100	850	1	1	50459582	674	29.69	1.47	12	0.10	45.00	907.00	1774	20230221	-24.69	1000	20221017	33.60	1774	-24.69	20230221	1120	19.29	20230516	1774	-24.69	20230221	1000	33.60	20221017	2.41	N	273060	100	50 억		318088	N	N	0	N	00	N
84	20230615	151017	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1336	-22	5	-1.62	696309059	524265	62.18	1345	1365	1310	1765	951	1358	1328.14	0.46	0	76562	1456	1406	1372	1322	1288	1390	1306	50	407	100	860	1	1	50459582	674	29.69	1.47	12	1.04	45.00	907.00	1774	20230221	-24.69	1000	20221017	33.60	1774	-24.69	20230221	1120	19.29	20230516	1774	-24.69	20230221	1000	33.60	20221017	2.32	N	273060	100	50 억		234486	N	N	0	N	00	N
85	20230615	141035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1318	-40	5	-2.95	574068303	431798	51.21	1345	1365	1310	1765	951	1358	1329.45	0.46	0	66422	1456	1406	1372	1322	1288	1390	1306	50	407	100	860	1	1	50459582	665	29.29	1.45	12	0.86	45.00	907.00	1774	20230221	-25.70	1000	20221017	31.80	1774	-25.70	20230221	1120	17.68	20230516	1774	-25.70	20230221	1000	31.80	20221017	2.32	N	273060	100	50 억		234486	N	N	0	N	00	N
86	20230615	130653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1322	-36	5	-2.65	499575958	375440	44.53	1345	1365	1310	1765	951	1358	1330.61	0.46	0	61393	1456	1406	1372	1322	1288	1390	1306	50	407	100	860	1	1	50459582	667	29.38	1.46	12	0.74	45.00	907.00	1774	20230221	-25.48	1000	20221017	32.20	1774	-25.48	20230221	1120	18.04	20230516	1774	-25.48	20230221	1000	32.20	20221017	2.32	N	273060	100	50 억		234486	N	N	0	N	00	N
87	20230615	120308	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1336	-22	5	-1.62	403689491	302987	35.93	1345	1365	1310	1765	951	1358	1332.33	0.46	0	51606	1456	1406	1372	1322	1288	1390	1306	50	407	100	860	1	1	50459582	674	29.69	1.47	12	0.60	45.00	907.00	1774	20230221	-24.69	1000	20221017	33.60	1774	-24.69	20230221	1120	19.29	20230516	1774	-24.69	20230221	1000	33.60	20221017	2.32	N	273060	100	50 억		234486	N	N	0	N	00	N
88	20230615	110348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1327	-31	5	-2.28	301789876	225713	26.77	1345	1365	1319	1765	951	1358	1337.01	0.46	0	24833	1456	1406	1372	1322	1288	1390	1306	50	407	100	860	1	1	50459582	670	29.49	1.46	12	0.45	45.00	907.00	1774	20230221	-25.20	1000	20221017	32.70	1774	-25.20	20230221	1120	18.48	20230516	1774	-25.20	20230221	1000	32.70	20221017	2.32	N	273060	100	50 억		234486	N	N	0	N	00	N
89	20230611	184555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	1409	-32	5	-2.22	19823953303	13086803	57.15	1420	1647	1380	1873	1009	1441	1515.17	0.47	61888	74976	1715	1578	1373	1236	1031	1646	1304	50	432	100	920	1	1	50459582	711	31.31	1.55	12	25.94	45.00	907.00	1774	20230221	-20.57	1000	20221017	40.90	1774	-20.57	20230221	1120	25.80	20230516	1774	-20.57	20230221	1000	40.90	20221017	1.98	N	273060	100	50 억		236375	N	N	0	N	00	N