KissMeData/034950/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	160403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	500	2	0.67	214118700	2866	137.39	74600	75400	73300	96800	52200	74500	74709.94	75.69	0	610	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3405	16.66	2.97	12	0.06	4502.00	25245.00	76400	20230619	-1.83	64800	20221026	15.74	76400	-1.83	20230619	65300	14.85	20230104	76400	-1.83	20230619	64800	15.74	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
3	20230630	150406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	0	3	0.00	209845200	2809	134.66	74600	75400	73300	96800	52200	74500	74704.59	75.69	0	623	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3383	16.55	2.95	12	0.06	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
4	20230630	140405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74700	200	2	0.27	165615600	2215	106.18	74600	75400	73300	96800	52200	74500	74770.02	75.69	0	339	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3392	16.59	2.96	12	0.05	4502.00	25245.00	76400	20230619	-2.23	64800	20221026	15.28	76400	-2.23	20230619	65300	14.40	20230104	76400	-2.23	20230619	64800	15.28	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
5	20230630	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	900	2	1.21	156775200	2097	100.53	74600	75400	73300	96800	52200	74500	74761.66	75.69	0	300	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3424	16.75	2.99	12	0.05	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
6	20230630	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75100	600	2	0.81	115656300	1550	74.30	74600	75200	73300	96800	52200	74500	74616.97	75.69	0	198	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3410	16.68	2.97	12	0.03	4502.00	25245.00	76400	20230619	-1.70	64800	20221026	15.90	76400	-1.70	20230619	65300	15.01	20230104	76400	-1.70	20230619	64800	15.90	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
7	20230630	110405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75200	700	2	0.94	111153000	1490	71.43	74600	75200	73300	96800	52200	74500	74599.33	75.69	0	201	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3414	16.70	2.98	12	0.03	4502.00	25245.00	76400	20230619	-1.57	64800	20221026	16.05	76400	-1.57	20230619	65300	15.16	20230104	76400	-1.57	20230619	64800	16.05	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
8	20230630	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	0	3	0.00	43027500	580	27.80	74600	74700	73300	96800	52200	74500	74185.34	75.69	0	130	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3383	16.55	2.95	12	0.01	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
9	20230630	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74600	100	2	0.13	298400	4	0.19	74600	74600	74600	96800	52200	74500	74600.00	75.69	0	0	75766	75132	74566	73932	73366	74850	73650	245	22300	5000	53640	100	1	4540514	3387	16.57	2.96	12	0.00	4502.00	25245.00	76400	20230619	-2.36	64800	20221026	15.12	76400	-2.36	20230619	65300	14.24	20230104	76400	-2.36	20230619	64800	15.12	20221026	0.01	N	034950	5000	244 억		3436735	N	N	0	N	00	N
10	20230629	160405	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-800	5	-1.06	155208000	2085	123.08	75200	75200	74000	97800	52800	75300	74440.29	75.68	0	-75	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3383	16.55	2.95	12	0.05	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
11	20230629	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-800	5	-1.06	128687300	1729	102.07	75200	75200	74000	97800	52800	75300	74428.74	75.68	0	-77	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3383	16.55	2.95	12	0.04	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
12	20230629	140401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74400	-900	5	-1.20	112387400	1510	89.14	75200	75200	74000	97800	52800	75300	74428.74	75.68	0	29	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3378	16.53	2.95	12	0.03	4502.00	25245.00	76400	20230619	-2.62	64800	20221026	14.81	76400	-2.62	20230619	65300	13.94	20230104	76400	-2.62	20230619	64800	14.81	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
13	20230629	130402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-800	5	-1.06	106360100	1429	84.36	75200	75200	74000	97800	52800	75300	74429.74	75.68	0	26	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3383	16.55	2.95	12	0.03	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
14	20230629	120403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-800	5	-1.06	105243700	1414	83.47	75200	75200	74000	97800	52800	75300	74429.77	75.68	0	21	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3383	16.55	2.95	12	0.03	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
15	20230629	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74300	-1000	5	-1.33	82670400	1111	65.58	75200	75200	74000	97800	52800	75300	74410.80	75.68	0	28	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3374	16.50	2.94	12	0.02	4502.00	25245.00	76400	20230619	-2.75	64800	20221026	14.66	76400	-2.75	20230619	65300	13.78	20230104	76400	-2.75	20230619	64800	14.66	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
16	20230629	100404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74500	-800	5	-1.06	74504800	1001	59.09	75200	75200	74000	97800	52800	75300	74430.37	75.68	0	32	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3383	16.55	2.95	12	0.02	4502.00	25245.00	76400	20230619	-2.49	64800	20221026	14.97	76400	-2.49	20230619	65300	14.09	20230104	76400	-2.49	20230619	64800	14.97	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
17	20230629	090403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74900	-400	5	-0.53	7656900	102	6.02	75200	75200	74900	97800	52800	75300	75067.65	75.68	0	-5	75966	75632	75266	74932	74566	75450	74750	245	22500	5000	54210	100	1	4540514	3401	16.64	2.97	12	0.00	4502.00	25245.00	76400	20230619	-1.96	64800	20221026	15.59	76400	-1.96	20230619	65300	14.70	20230104	76400	-1.96	20230619	64800	15.59	20221026	0.01	N	034950	5000	244 억		3436110	N	N	0	N	00	N
18	20230628	160359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	0	3	0.00	127332500	1694	51.13	75500	75600	74900	97800	52800	75300	75166.77	75.67	0	-76	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3419	16.73	2.98	12	0.04	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
19	20230628	150401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	0	3	0.00	126203000	1679	50.68	75500	75600	74900	97800	52800	75300	75165.57	75.67	0	-79	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3419	16.73	2.98	12	0.04	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
20	20230628	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	0	3	0.00	73634600	978	29.52	75500	75600	75000	97800	52800	75300	75291.00	75.67	0	-11	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3419	16.73	2.98	12	0.02	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
21	20230628	130401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75100	-200	5	-0.27	66499400	883	26.65	75500	75600	75100	97800	52800	75300	75310.76	75.67	0	-11	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3410	16.68	2.97	12	0.02	4502.00	25245.00	76400	20230619	-1.70	64800	20221026	15.90	76400	-1.70	20230619	65300	15.01	20230104	76400	-1.70	20230619	64800	15.90	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
22	20230628	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75200	-100	5	-0.13	45003300	597	18.02	75500	75600	75100	97800	52800	75300	75382.41	75.67	0	3	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3414	16.70	2.98	12	0.01	4502.00	25245.00	76400	20230619	-1.57	64800	20221026	16.05	76400	-1.57	20230619	65300	15.16	20230104	76400	-1.57	20230619	64800	16.05	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
23	20230628	110404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75100	-200	5	-0.27	41163200	546	16.48	75500	75600	75100	97800	52800	75300	75390.48	75.67	0	-1	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3410	16.68	2.97	12	0.01	4502.00	25245.00	76400	20230619	-1.70	64800	20221026	15.90	76400	-1.70	20230619	65300	15.01	20230104	76400	-1.70	20230619	64800	15.90	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
24	20230628	100403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	100	2	0.13	28980000	384	11.59	75500	75600	75400	97800	52800	75300	75468.75	75.67	0	11	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3424	16.75	2.99	12	0.01	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
25	20230628	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	200	2	0.27	151000	2	0.06	75500	75500	75500	97800	52800	75300	75500.00	75.67	0	1	76100	75700	75200	74800	74300	75900	75000	245	22500	5000	54210	100	1	4540514	3428	16.77	2.99	12	0.00	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3435686	N	N	0	N	00	N
26	20230627	160402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	300	2	0.40	248789200	3313	139.03	75000	75600	74700	97500	52500	75000	75094.78	75.64	0	663	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3419	16.73	2.98	12	0.07	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
27	20230627	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75100	100	2	0.13	236857000	3154	132.35	75000	75600	74700	97500	52500	75000	75097.34	75.64	0	689	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3410	16.68	2.97	12	0.07	4502.00	25245.00	76400	20230619	-1.70	64800	20221026	15.90	76400	-1.70	20230619	65300	15.01	20230104	76400	-1.70	20230619	64800	15.90	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
28	20230627	140407	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	400	2	0.53	230854100	3074	129.00	75000	75600	74700	97500	52500	75000	75098.93	75.64	0	686	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3424	16.75	2.99	12	0.07	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
29	20230627	130406	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	300	2	0.40	215920000	2875	120.65	75000	75600	74700	97500	52500	75000	75102.61	75.64	0	621	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3419	16.73	2.98	12	0.06	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
30	20230627	120408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75200	200	2	0.27	201254200	2680	112.46	75000	75600	74700	97500	52500	75000	75094.85	75.64	0	551	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3414	16.70	2.98	12	0.06	4502.00	25245.00	76400	20230619	-1.57	64800	20221026	16.05	76400	-1.57	20230619	65300	15.16	20230104	76400	-1.57	20230619	64800	16.05	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
31	20230627	110408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	0	3	0.00	58167000	777	32.61	75000	75100	74700	97500	52500	75000	74861.00	75.64	0	-1	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3405	16.66	2.97	12	0.02	4502.00	25245.00	76400	20230619	-1.83	64800	20221026	15.74	76400	-1.83	20230619	65300	14.85	20230104	76400	-1.83	20230619	64800	15.74	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
32	20230627	100359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	0	3	0.00	14990200	200	8.39	75000	75100	74700	97500	52500	75000	74951.00	75.64	0	-1	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3405	16.66	2.97	12	0.00	4502.00	25245.00	76400	20230619	-1.83	64800	20221026	15.74	76400	-1.83	20230619	65300	14.85	20230104	76400	-1.83	20230619	64800	15.74	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
33	20230627	090402	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75100	100	2	0.13	2701700	36	1.51	75000	75100	75000	97500	52500	75000	75047.22	75.64	0	0	76733	75866	74733	73866	72733	75300	73300	245	22500	5000	54000	100	1	4540514	3410	16.68	2.97	12	0.00	4502.00	25245.00	76400	20230619	-1.70	64800	20221026	15.90	76400	-1.70	20230619	65300	15.01	20230104	76400	-1.70	20230619	64800	15.90	20221026	0.01	N	034950	5000	244 억		3434415	N	N	0	N	00	N
34	20230626	160401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	-500	5	-0.66	178765800	2383	167.82	75500	75600	73600	98100	52900	75500	75017.13	75.63	0	-79	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3405	16.66	2.97	12	0.05	4502.00	25245.00	76400	20230619	-1.83	64800	20221026	15.74	76400	-1.83	20230619	65300	14.85	20230104	76400	-1.83	20230619	64800	15.74	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
35	20230626	150404	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75000	-500	5	-0.66	127152700	1694	119.30	75500	75600	73600	98100	52900	75500	75060.63	75.63	0	-37	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3405	16.66	2.97	12	0.04	4502.00	25245.00	76400	20230619	-1.83	64800	20221026	15.74	76400	-1.83	20230619	65300	14.85	20230104	76400	-1.83	20230619	64800	15.74	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
36	20230626	140403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74900	-600	5	-0.79	118909500	1584	111.55	75500	75600	73600	98100	52900	75500	75069.13	75.63	0	-37	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3401	16.64	2.97	12	0.03	4502.00	25245.00	76400	20230619	-1.96	64800	20221026	15.59	76400	-1.96	20230619	65300	14.70	20230104	76400	-1.96	20230619	64800	15.59	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
37	20230626	130403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75200	-300	5	-0.40	106233700	1415	99.65	75500	75600	73600	98100	52900	75500	75076.82	75.63	0	-67	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3414	16.70	2.98	12	0.03	4502.00	25245.00	76400	20230619	-1.57	64800	20221026	16.05	76400	-1.57	20230619	65300	15.16	20230104	76400	-1.57	20230619	64800	16.05	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
38	20230626	120359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	-200	5	-0.26	67147500	895	63.03	75500	75600	73600	98100	52900	75500	75025.14	75.63	0	-31	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3419	16.73	2.98	12	0.02	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
39	20230626	110359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	-100	5	-0.13	61051900	814	57.32	75500	75600	73600	98100	52900	75500	75002.33	75.63	0	-17	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3424	16.75	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
40	20230626	100400	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	74800	-700	5	-0.93	41991500	561	39.51	75500	75600	73600	98100	52900	75500	74851.16	75.63	0	7	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3396	16.61	2.96	12	0.01	4502.00	25245.00	76400	20230619	-2.09	64800	20221026	15.43	76400	-2.09	20230619	65300	14.55	20230104	76400	-2.09	20230619	64800	15.43	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
41	20230626	090401	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	0	3	0.00	679500	9	0.63	75500	75500	75500	98100	52900	75500	75500.00	75.63	0	-1	76033	75766	75433	75166	74833	75600	75000	245	22600	5000	54360	100	1	4540514	3428	16.77	2.99	12	0.00	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3433794	N	N	0	N	00	N
42	20230623	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	-100	5	-0.13	107130800	1418	170.23	75600	75700	75100	98200	53000	75600	75550.63	75.61	0	-66	76533	76066	75533	75066	74533	76300	75300	245	22600	5000	54430	100	1	4540514	3428	16.77	2.99	12	0.03	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3433060	N	N	0	N	00	N
43	20230623	140321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	-100	5	-0.13	93500500	1237	148.50	75600	75700	75300	98200	53000	75600	75586.50	75.61	0	-66	76533	76066	75533	75066	74533	76300	75300	245	22600	5000	54430	100	1	4540514	3428	16.77	2.99	12	0.03	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3433060	N	N	0	N	00	N
44	20230622	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75600	0	3	0.00	62186600	825	36.67	75500	76000	75000	98200	53000	75600	75377.70	75.61	0	-21	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
45	20230622	150552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75400	-200	5	-0.26	61430900	815	36.22	75500	76000	75000	98200	53000	75600	75375.34	75.61	0	-21	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3424	16.75	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
46	20230622	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75600	0	3	0.00	59698100	792	35.20	75500	76000	75000	98200	53000	75600	75376.39	75.61	0	-21	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
47	20230622	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75600	0	3	0.00	55101400	731	32.49	75500	76000	75000	98200	53000	75600	75378.11	75.61	0	-21	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
48	20230622	120306	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75300	-300	5	-0.40	30063200	398	17.69	75500	76000	75300	98200	53000	75600	75535.68	75.61	0	-22	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3419	16.73	2.98	12	0.01	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
49	20230622	110106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	-100	5	-0.13	21998200	291	12.93	75500	76000	75500	98200	53000	75600	75595.19	75.61	0	-22	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3428	16.77	2.99	12	0.01	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
50	20230622	100219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75600	0	3	0.00	13918400	184	8.18	75500	76000	75500	98200	53000	75600	75643.48	75.61	0	-1	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.00	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
51	20230622	090413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	75500	-100	5	-0.13	75500	1	0.04	75500	75500	75500	98200	53000	75600	75500.00	75.61	0	0	76666	76132	75566	75032	74466	76150	75050	245	22600	5000	54430	100	1	4540514	3428	16.77	2.99	12	0.00	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3432931	N	N	0	N	00	N
52	20230621	160539	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	0	3	0.00	169943600	2250	206.04	75600	76100	75000	98200	53000	75600	75530.49	75.60	0	-275	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.05	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
53	20230621	151026	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75300	-300	5	-0.40	166998300	2211	202.47	75600	76100	75000	98200	53000	75600	75530.66	75.60	0	-251	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3419	16.73	2.98	12	0.05	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
54	20230621	140624	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	76000	400	2	0.53	101682800	1348	123.44	75600	76000	75200	98200	53000	75600	75432.34	75.60	0	-165	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3451	16.88	3.01	12	0.03	4502.00	25245.00	76400	20230619	-0.52	64800	20221026	17.28	76400	-0.52	20230619	65300	16.39	20230104	76400	-0.52	20230619	64800	17.28	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
55	20230621	130320	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75300	-300	5	-0.40	93117600	1235	113.10	75600	76000	75200	98200	53000	75600	75398.87	75.60	0	-142	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3419	16.73	2.98	12	0.03	4502.00	25245.00	76400	20230619	-1.44	64800	20221026	16.20	76400	-1.44	20230619	65300	15.31	20230104	76400	-1.44	20230619	64800	16.20	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
56	20230621	120938	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75400	-200	5	-0.26	34834200	461	42.22	75600	76000	75200	98200	53000	75600	75562.26	75.60	0	-142	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3424	16.75	2.99	12	0.01	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
57	20230621	110453	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75400	-200	5	-0.26	29247400	387	35.44	75600	76000	75200	98200	53000	75600	75574.68	75.60	0	-124	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3424	16.75	2.99	12	0.01	4502.00	25245.00	76400	20230619	-1.31	64800	20221026	16.36	76400	-1.31	20230619	65300	15.47	20230104	76400	-1.31	20230619	64800	16.36	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
58	20230621	100348	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	0	3	0.00	15806600	209	19.14	75600	76000	75200	98200	53000	75600	75629.67	75.60	0	-97	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.00	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
59	20230621	090911	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	0	3	0.00	151200	2	0.18	75600	75600	75600	98200	53000	75600	75600.00	75.60	0	0	76266	75932	75566	75232	74866	75750	75050	245	22600	5000	54430	100	1	4540514	3433	16.79	2.99	12	0.00	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432806	N	N	0	N	00	N
60	20230620	160646	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	-300	5	-0.40	82557200	1092	108.01	75900	75900	75200	98600	53200	75900	75601.83	75.60	0	-39	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
61	20230620	150512	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	-300	5	-0.40	77266600	1022	101.09	75900	75900	75200	98600	53200	75900	75603.33	75.60	0	-6	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
62	20230620	140611	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75500	-400	5	-0.53	74546600	986	97.53	75900	75900	75200	98600	53200	75900	75605.07	75.60	0	7	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3428	16.77	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.18	64800	20221026	16.51	76400	-1.18	20230619	65300	15.62	20230104	76400	-1.18	20230619	64800	16.51	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
63	20230620	130742	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	-300	5	-0.40	67695300	895	88.53	75900	75900	75300	98600	53200	75900	75637.21	75.60	0	12	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
64	20230620	120541	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75600	-300	5	-0.40	56072700	741	73.29	75900	75900	75300	98600	53200	75900	75671.66	75.60	0	12	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3433	16.79	2.99	12	0.02	4502.00	25245.00	76400	20230619	-1.05	64800	20221026	16.67	76400	-1.05	20230619	65300	15.77	20230104	76400	-1.05	20230619	64800	16.67	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
65	20230620	110452	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75800	-100	5	-0.13	47827100	632	62.51	75900	75900	75300	98600	53200	75900	75675.79	75.60	0	35	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3442	16.84	3.00	12	0.01	4502.00	25245.00	76400	20230619	-0.79	64800	20221026	16.98	76400	-0.79	20230619	65300	16.08	20230104	76400	-0.79	20230619	64800	16.98	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
66	20230620	100413	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75900	0	3	0.00	23333300	308	30.46	75900	75900	75500	98600	53200	75900	75757.47	75.60	0	28	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3446	16.86	3.01	12	0.01	4502.00	25245.00	76400	20230619	-0.65	64800	20221026	17.13	76400	-0.65	20230619	65300	16.23	20230104	76400	-0.65	20230619	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
67	20230620	090749	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75900	0	3	0.00	7210500	95	9.40	75900	75900	75900	98600	53200	75900	75900.00	75.60	0	0	76700	76300	76000	75600	75300	76250	75550	245	22700	5000	54640	100	1	4540514	3446	16.86	3.01	12	0.00	4502.00	25245.00	76400	20230619	-0.65	64800	20221026	17.13	76400	-0.65	20230619	65300	16.23	20230104	76400	-0.65	20230619	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432645	N	N	0	N	00	N
68	20230619	160527	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	75900	-100	5	-0.13	76897000	1011	60.00	75900	76400	75700	98800	53200	76000	76060.34	75.60	0	18	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3446	16.86	3.01	12	0.02	4502.00	25245.00	76400	20230619	-0.65	64800	20221026	17.13	76400	-0.65	20230619	65300	16.23	20230104	76400	-0.65	20230619	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
69	20230619	150448	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	75900	-100	5	-0.13	74465400	979	58.10	75900	76400	75700	98800	53200	76000	76062.72	75.60	0	18	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3446	16.86	3.01	12	0.02	4502.00	25245.00	76400	20230619	-0.65	64800	20221026	17.13	76400	-0.65	20230619	65300	16.23	20230104	76400	-0.65	20230619	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
70	20230619	140836	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76100	100	2	0.13	63973500	841	49.91	75900	76400	75700	98800	53200	76000	76068.37	75.60	0	18	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3455	16.90	3.01	12	0.02	4502.00	25245.00	76400	20230619	-0.39	64800	20221026	17.44	76400	-0.39	20230619	65300	16.54	20230104	76400	-0.39	20230619	64800	17.44	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
71	20230619	130546	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76400	400	2	0.53	57198200	752	44.63	75900	76400	75700	98800	53200	76000	76061.44	75.60	0	16	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3469	16.97	3.03	12	0.02	4502.00	25245.00	76400	20230619	0.00	64800	20221026	17.90	76400	0.00	20230619	65300	17.00	20230104	76400	0.00	20230619	64800	17.90	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
72	20230619	121021	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76300	300	2	0.39	46434500	611	36.26	75900	76300	75700	98800	53200	76000	75997.55	75.60	0	3	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3464	16.95	3.02	12	0.01	4502.00	25245.00	76300	20230612	0.00	64800	20221026	17.75	76300	0.00	20230612	65300	16.85	20230104	76300	0.00	20230612	64800	17.75	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
73	20230619	110839	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75900	-100	5	-0.13	34020100	448	26.59	75900	76100	75700	98800	53200	76000	75937.72	75.60	0	-5	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3446	16.86	3.01	12	0.01	4502.00	25245.00	76300	20230612	-0.52	64800	20221026	17.13	76300	-0.52	20230612	65300	16.23	20230104	76300	-0.52	20230612	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
74	20230619	100939	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	76000	0	3	0.00	26347800	347	20.59	75900	76100	75700	98800	53200	76000	75930.26	75.60	0	-42	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3451	16.88	3.01	12	0.01	4502.00	25245.00	76300	20230612	-0.39	64800	20221026	17.28	76300	-0.39	20230612	65300	16.39	20230104	76300	-0.39	20230612	64800	17.28	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
75	20230619	090416	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75800	-200	5	-0.26	4173900	55	3.26	75900	75900	75800	98800	53200	76000	75889.09	75.60	0	-46	76533	76266	76033	75766	75533	76250	75750	245	22800	5000	54720	100	1	4540514	3442	16.84	3.00	12	0.00	4502.00	25245.00	76300	20230612	-0.66	64800	20221026	16.98	76300	-0.66	20230612	65300	16.08	20230104	76300	-0.66	20230612	64800	16.98	20221026	0.01	N	034950	5000	244 억		3432527	N	N	0	N	00	N
76	20230616	160636	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76000	0	3	0.00	127147900	1675	110.27	76000	76300	75800	98800	53200	76000	75909.19	75.59	0	-27	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3451	16.88	3.01	12	0.04	4502.00	25245.00	76300	20230612	-0.39	64800	20221026	17.28	76300	0.00	20230612	65300	16.39	20230104	76300	-0.39	20230612	64800	17.28	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
77	20230616	150741	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76000	0	3	0.00	106399900	1402	92.30	76000	76300	75800	98800	53200	76000	75891.51	75.59	0	-27	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3451	16.88	3.01	12	0.03	4502.00	25245.00	76300	20230612	-0.39	64800	20221026	17.28	76300	0.00	20230612	65300	16.39	20230104	76300	-0.39	20230612	64800	17.28	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
78	20230616	140708	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	75900	-100	5	-0.13	100783500	1328	87.43	76000	76300	75800	98800	53200	76000	75891.19	75.59	0	-27	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3446	16.86	3.01	12	0.03	4502.00	25245.00	76300	20230612	-0.52	64800	20221026	17.13	76300	0.00	20230612	65300	16.23	20230104	76300	-0.52	20230612	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
79	20230616	130627	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	75900	-100	5	-0.13	54540300	718	47.27	76000	76300	75800	98800	53200	76000	75961.42	75.59	0	-27	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3446	16.86	3.01	12	0.02	4502.00	25245.00	76300	20230612	-0.52	64800	20221026	17.13	76300	0.00	20230612	65300	16.23	20230104	76300	-0.52	20230612	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
80	20230616	120546	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	75800	-200	5	-0.26	53174300	700	46.08	76000	76300	75800	98800	53200	76000	75963.29	75.59	0	-27	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3442	16.84	3.00	12	0.02	4502.00	25245.00	76300	20230612	-0.66	64800	20221026	16.98	76300	0.00	20230612	65300	16.08	20230104	76300	-0.66	20230612	64800	16.98	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
81	20230616	110436	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76000	0	3	0.00	39288600	517	34.04	76000	76300	75800	98800	53200	76000	75993.42	75.59	0	-24	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3451	16.88	3.01	12	0.01	4502.00	25245.00	76300	20230612	-0.39	64800	20221026	17.28	76300	0.00	20230612	65300	16.39	20230104	76300	-0.39	20230612	64800	17.28	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
82	20230616	100954	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	75800	-200	5	-0.26	33131200	436	28.70	76000	76300	75800	98800	53200	76000	75988.99	75.59	0	-24	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3442	16.84	3.00	12	0.01	4502.00	25245.00	76300	20230612	-0.66	64800	20221026	16.98	76300	0.00	20230612	65300	16.08	20230104	76300	-0.66	20230612	64800	16.98	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
83	20230616	090753	55	30.00	KOSDAQ	신고가	기타서비스	N	N	N	Y	40	N	76100	100	2	0.13	1371700	18	1.18	76000	76300	76000	98800	53200	76000	76205.56	75.59	0	-14	76266	76132	75866	75732	75466	76200	75800	245	22800	5000	54720	100	1	4540514	3455	16.90	3.01	12	0.00	4502.00	25245.00	76300	20230612	-0.26	64800	20221026	17.44	76300	0.00	20230612	65300	16.54	20230104	76300	-0.26	20230612	64800	17.44	20221026	0.01	N	034950	5000	244 억		3432054	N	N	0	N	00	N
84	20230615	150817	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75700	100	2	0.13	104563800	1379	113.78	75900	76000	75600	98200	53000	75600	75825.82	75.59	0	-213	76200	75900	75600	75300	75000	75750	75150	245	22600	5000	54430	100	1	4540514	3437	16.81	3.00	12	0.03	4502.00	25245.00	76300	20230612	-0.79	64800	20221026	16.82	76300	-0.79	20230612	65300	15.93	20230104	76300	-0.79	20230612	64800	16.82	20221026	0.01	N	034950	5000	244 억		3432006	N	N	0	N	00	N
85	20230615	141027	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75700	100	2	0.13	93344300	1231	101.57	75900	76000	75600	98200	53000	75600	75828.03	75.59	0	-203	76200	75900	75600	75300	75000	75750	75150	245	22600	5000	54430	100	1	4540514	3437	16.81	3.00	12	0.03	4502.00	25245.00	76300	20230612	-0.79	64800	20221026	16.82	76300	-0.79	20230612	65300	15.93	20230104	76300	-0.79	20230612	64800	16.82	20221026	0.01	N	034950	5000	244 억		3432006	N	N	0	N	00	N
86	20230615	130709	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75800	200	2	0.26	73510600	969	79.95	75900	76000	75600	98200	53000	75600	75862.33	75.59	0	-170	76200	75900	75600	75300	75000	75750	75150	245	22600	5000	54430	100	1	4540514	3442	16.84	3.00	12	0.02	4502.00	25245.00	76300	20230612	-0.66	64800	20221026	16.98	76300	-0.66	20230612	65300	16.08	20230104	76300	-0.66	20230612	64800	16.98	20221026	0.01	N	034950	5000	244 억		3432006	N	N	0	N	00	N
87	20230615	120354	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75900	300	2	0.40	59333400	782	64.52	75900	76000	75600	98200	53000	75600	75873.91	75.59	0	-145	76200	75900	75600	75300	75000	75750	75150	245	22600	5000	54430	100	1	4540514	3446	16.86	3.01	12	0.02	4502.00	25245.00	76300	20230612	-0.52	64800	20221026	17.13	76300	-0.52	20230612	65300	16.23	20230104	76300	-0.52	20230612	64800	17.13	20221026	0.01	N	034950	5000	244 억		3432006	N	N	0	N	00	N
88	20230615	110127	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	75700	100	2	0.13	43932800	579	47.77	75900	76000	75600	98200	53000	75600	75877.03	75.59	0	-90	76200	75900	75600	75300	75000	75750	75150	245	22600	5000	54430	100	1	4540514	3437	16.81	3.00	12	0.01	4502.00	25245.00	76300	20230612	-0.79	64800	20221026	16.82	76300	-0.79	20230612	65300	15.93	20230104	76300	-0.79	20230612	64800	16.82	20221026	0.01	N	034950	5000	244 억		3432006	N	N	0	N	00	N
89	20230611	184850	55	30.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	74900	800	2	1.08	161001000	2155	116.11	74200	75000	74100	96300	51900	74100	74699.77	75.57	353	133	75300	74700	73900	73300	72500	74300	72900	245	22200	5000	53350	100	1	4540514	3401	16.64	2.97	12	0.05	4502.00	25245.00	78400	20220608	-4.46	64800	20221026	15.59	75000	-0.13	20230609	65300	14.70	20230104	77300	-3.10	20220609	64800	15.59	20221026	0.01	N	034950	5000	244 억		3431074	N	N	0	N	00	N