KissMeData/036120/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	160409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	15	2	0.40	744495035	197980	187.02	3700	3830	3700	4840	2610	3725	3760.46	0.84	0	-21200	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1328	55.82	4.35	12	0.56	67.00	860.00	5220	20221020	-28.35	2655	20220825	40.87	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2655	40.87	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
3	20230630	150412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	-5	5	-0.13	642751565	170653	161.21	3700	3830	3700	4840	2610	3725	3766.42	0.84	0	-18956	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1321	55.52	4.33	12	0.48	67.00	860.00	5220	20221020	-28.74	2655	20220825	40.11	5030	-26.04	20230310	3610	3.05	20230125	5220	-28.74	20221020	2655	40.11	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
4	20230630	140410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	0	3	0.00	589224815	156296	147.65	3700	3830	3700	4840	2610	3725	3769.93	0.84	0	-18202	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1322	55.60	4.33	12	0.44	67.00	860.00	5220	20221020	-28.64	2655	20220825	40.30	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2655	40.30	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
5	20230630	130412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	25	2	0.67	514779570	136335	128.79	3700	3830	3700	4840	2610	3725	3775.84	0.84	0	-16464	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1331	55.97	4.36	12	0.38	67.00	860.00	5220	20221020	-28.16	2655	20220825	41.24	5030	-25.45	20230310	3610	3.88	20230125	5220	-28.16	20221020	2655	41.24	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
6	20230630	120409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3760	35	2	0.94	471010990	124676	117.78	3700	3830	3700	4840	2610	3725	3777.88	0.84	0	-16206	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1335	56.12	4.37	12	0.35	67.00	860.00	5220	20221020	-27.97	2655	20220825	41.62	5030	-25.25	20230310	3610	4.16	20230125	5220	-27.97	20221020	2655	41.62	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
7	20230630	110410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	55	2	1.48	454541650	120305	113.65	3700	3830	3700	4840	2610	3725	3778.24	0.84	0	-17669	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1342	56.42	4.40	12	0.34	67.00	860.00	5220	20221020	-27.59	2655	20220825	42.37	5030	-24.85	20230310	3610	4.71	20230125	5220	-27.59	20221020	2655	42.37	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
8	20230630	100410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3765	40	2	1.07	358023250	94628	89.39	3700	3830	3700	4840	2610	3725	3783.48	0.84	0	-15211	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1337	56.19	4.38	12	0.27	67.00	860.00	5220	20221020	-27.87	2655	20220825	41.81	5030	-25.15	20230310	3610	4.29	20230125	5220	-27.87	20221020	2655	41.81	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
9	20230630	090411	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	25	2	0.67	28315525	7639	7.22	3700	3760	3700	4840	2610	3725	3706.71	0.84	0	1463	3818	3771	3748	3701	3678	3760	3690	178	1115	500	2450	5	1	35500000	1331	55.97	4.36	12	0.02	67.00	860.00	5220	20221020	-28.16	2655	20220825	41.24	5030	-25.45	20230310	3610	3.88	20230125	5220	-28.16	20221020	2655	41.24	20220825	6.82	N	036120	500	177 억		298828	N	N	0	N	00	N
10	20230629	160410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-55	5	-1.46	395226655	105452	53.04	3730	3795	3725	4910	2650	3780	3748.06	0.85	0	-2515	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1322	55.60	4.33	12	0.30	67.00	860.00	5220	20221020	-28.64	2525	20220628	47.52	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2655	40.30	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
11	20230629	150408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3750	-30	5	-0.79	370396830	98795	49.69	3730	3795	3725	4910	2650	3780	3749.15	0.85	0	-2323	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1331	55.97	4.36	12	0.28	67.00	860.00	5220	20221020	-28.16	2525	20220628	48.51	5030	-25.45	20230310	3610	3.88	20230125	5220	-28.16	20221020	2655	41.24	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
12	20230629	140407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3765	-15	5	-0.40	313897820	83716	42.11	3730	3795	3730	4910	2650	3780	3749.56	0.85	0	-2543	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1337	56.19	4.38	12	0.24	67.00	860.00	5220	20221020	-27.87	2525	20220628	49.11	5030	-25.15	20230310	3610	4.29	20230125	5220	-27.87	20221020	2655	41.81	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
13	20230629	130408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3755	-25	5	-0.66	209186290	55766	28.05	3730	3795	3730	4910	2650	3780	3751.14	0.85	0	-3936	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1333	56.04	4.37	12	0.16	67.00	860.00	5220	20221020	-28.07	2525	20220628	48.71	5030	-25.35	20230310	3610	4.02	20230125	5220	-28.07	20221020	2655	41.43	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
14	20230629	120409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3745	-35	5	-0.93	171215885	45624	22.95	3730	3795	3730	4910	2650	3780	3752.76	0.85	0	-2463	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1329	55.90	4.35	12	0.13	67.00	860.00	5220	20221020	-28.26	2525	20220628	48.32	5030	-25.55	20230310	3610	3.74	20230125	5220	-28.26	20221020	2655	41.05	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
15	20230629	110409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	-40	5	-1.06	132095290	35202	17.71	3730	3795	3730	4910	2650	3780	3752.49	0.85	0	-2411	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1328	55.82	4.35	12	0.10	67.00	860.00	5220	20221020	-28.35	2525	20220628	48.12	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2655	40.87	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
16	20230629	100409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3775	-5	5	-0.13	67776740	18073	9.09	3730	3795	3730	4910	2650	3780	3750.17	0.85	0	-3184	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1340	56.34	4.39	12	0.05	67.00	860.00	5220	20221020	-27.68	2525	20220628	49.50	5030	-24.95	20230310	3610	4.57	20230125	5220	-27.68	20221020	2655	42.18	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
17	20230629	090409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	-40	5	-1.06	13861130	3713	1.87	3730	3750	3730	4910	2650	3780	3733.13	0.85	0	179	3860	3820	3750	3710	3640	3840	3730	178	1130	500	2490	5	1	35500000	1328	55.82	4.35	12	0.01	67.00	860.00	5220	20221020	-28.35	2525	20220628	48.12	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2655	40.87	20220825	6.85	N	036120	500	177 억		301343	N	N	0	N	00	N
18	20230628	160404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	40	2	1.07	732334275	196037	127.53	3765	3790	3680	4860	2620	3740	3735.69	0.85	0	1140	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1342	56.42	4.40	12	0.55	67.00	860.00	5220	20221020	-27.59	2455	20220627	53.97	5030	-24.85	20230310	3610	4.71	20230125	5220	-27.59	20221020	2525	49.70	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
19	20230628	150406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	-5	5	-0.13	680044295	182183	118.52	3765	3790	3680	4860	2620	3740	3732.75	0.85	0	5760	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1326	55.75	4.34	12	0.51	67.00	860.00	5220	20221020	-28.45	2455	20220627	52.14	5030	-25.75	20230310	3610	3.46	20230125	5220	-28.45	20221020	2525	47.92	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
20	20230628	140405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	0	3	0.00	631661125	169253	110.11	3765	3790	3680	4860	2620	3740	3732.05	0.85	0	3376	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1328	55.82	4.35	12	0.48	67.00	860.00	5220	20221020	-28.35	2455	20220627	52.34	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2525	48.12	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
21	20230628	130406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3735	-5	5	-0.13	540193345	144954	94.30	3765	3765	3680	4860	2620	3740	3726.65	0.85	0	5975	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1326	55.75	4.34	12	0.41	67.00	860.00	5220	20221020	-28.45	2455	20220627	52.14	5030	-25.75	20230310	3610	3.46	20230125	5220	-28.45	20221020	2525	47.92	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
22	20230628	120337	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3725	-15	5	-0.40	369122790	98983	64.39	3765	3765	3700	4860	2620	3740	3729.15	0.85	0	6101	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1322	55.60	4.33	12	0.28	67.00	860.00	5220	20221020	-28.64	2455	20220627	51.73	5030	-25.94	20230310	3610	3.19	20230125	5220	-28.64	20221020	2525	47.52	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
23	20230628	110409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3745	5	2	0.13	342483770	91823	59.74	3765	3765	3700	4860	2620	3740	3729.83	0.85	0	4515	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1329	55.90	4.35	12	0.26	67.00	860.00	5220	20221020	-28.26	2455	20220627	52.55	5030	-25.55	20230310	3610	3.74	20230125	5220	-28.26	20221020	2525	48.32	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
24	20230628	100408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	-20	5	-0.53	192701160	51561	33.54	3765	3765	3705	4860	2620	3740	3737.34	0.85	0	2169	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1321	55.52	4.33	12	0.15	67.00	860.00	5220	20221020	-28.74	2455	20220627	51.53	5030	-26.04	20230310	3610	3.05	20230125	5220	-28.74	20221020	2525	47.33	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
25	20230628	090406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3720	-20	5	-0.53	58350000	15638	10.17	3765	3765	3705	4860	2620	3740	3731.30	0.85	0	2223	3860	3800	3770	3710	3680	3785	3695	178	1120	500	2460	5	1	35500000	1321	55.52	4.33	12	0.04	67.00	860.00	5220	20221020	-28.74	2455	20220627	51.53	5030	-26.04	20230310	3610	3.05	20230125	5220	-28.74	20221020	2525	47.33	20220628	6.88	N	036120	500	177 억		301040	N	N	0	N	00	N
26	20230627	160408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3740	-75	5	-1.97	571056755	150953	92.57	3785	3830	3740	4955	2675	3815	3783.75	0.86	0	-2838	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1328	55.82	4.35	12	0.43	67.00	860.00	5220	20221020	-28.35	2385	20220624	56.81	5030	-25.65	20230310	3610	3.60	20230125	5220	-28.35	20221020	2455	52.34	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
27	20230627	150410	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-5	5	-0.13	404996620	106744	65.46	3785	3830	3770	4955	2675	3815	3794.07	0.86	0	324	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1353	56.87	4.43	12	0.30	67.00	860.00	5220	20221020	-27.01	2385	20220624	59.75	5030	-24.25	20230310	3610	5.54	20230125	5220	-27.01	20221020	2455	55.19	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
28	20230627	140412	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3775	-40	5	-1.05	304941660	80319	49.26	3785	3830	3770	4955	2675	3815	3796.61	0.86	0	1122	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1340	56.34	4.39	12	0.23	67.00	860.00	5220	20221020	-27.68	2385	20220624	58.28	5030	-24.95	20230310	3610	4.57	20230125	5220	-27.68	20221020	2455	53.77	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
29	20230627	130413	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	-25	5	-0.66	211537480	55613	34.10	3785	3830	3785	4955	2675	3815	3803.72	0.86	0	-1986	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1345	56.57	4.41	12	0.16	67.00	860.00	5220	20221020	-27.39	2385	20220624	58.91	5030	-24.65	20230310	3610	4.99	20230125	5220	-27.39	20221020	2455	54.38	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
30	20230627	120414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	10	2	0.26	179532030	47198	28.94	3785	3830	3785	4955	2675	3815	3803.78	0.86	0	-1443	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1358	57.09	4.45	12	0.13	67.00	860.00	5220	20221020	-26.72	2385	20220624	60.38	5030	-23.96	20230310	3610	5.96	20230125	5220	-26.72	20221020	2455	55.80	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
31	20230627	110414	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-20	5	-0.52	114258550	30041	18.42	3785	3825	3785	4955	2675	3815	3803.38	0.86	0	886	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1347	56.64	4.41	12	0.08	67.00	860.00	5220	20221020	-27.30	2385	20220624	59.12	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2455	54.58	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
32	20230627	100405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-10	5	-0.26	72686580	19122	11.73	3785	3820	3785	4955	2675	3815	3801.13	0.86	0	1086	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1351	56.79	4.42	12	0.05	67.00	860.00	5220	20221020	-27.11	2385	20220624	59.54	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2455	54.99	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
33	20230627	090407	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-15	5	-0.39	15696135	4145	2.54	3785	3800	3785	4955	2675	3815	3786.07	0.86	0	516	3938	3876	3818	3756	3698	3907	3787	178	1140	500	2510	5	1	35500000	1349	56.72	4.42	12	0.01	67.00	860.00	5220	20221020	-27.20	2385	20220624	59.33	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2455	54.79	20220627	6.98	N	036120	500	177 억		303780	N	N	0	N	00	N
34	20230626	160406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	0	3	0.00	607548855	159677	81.62	3780	3880	3760	4955	2675	3815	3804.85	0.88	0	-9645	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1354	56.94	4.44	12	0.45	67.00	860.00	5220	20221020	-26.92	2340	20220623	63.03	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2455	55.40	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
35	20230626	150409	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3785	-30	5	-0.79	531000600	139594	71.35	3780	3880	3760	4955	2675	3815	3803.89	0.88	0	-3679	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1344	56.49	4.40	12	0.39	67.00	860.00	5220	20221020	-27.49	2340	20220623	61.75	5030	-24.75	20230310	3610	4.85	20230125	5220	-27.49	20221020	2455	54.18	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
36	20230626	140408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-15	5	-0.39	395161575	103653	52.98	3780	3880	3775	4955	2675	3815	3812.35	0.88	0	-3654	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1349	56.72	4.42	12	0.29	67.00	860.00	5220	20221020	-27.20	2340	20220623	62.39	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2455	54.79	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
37	20230626	130408	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	5	2	0.13	326776855	85628	43.77	3780	3880	3780	4955	2675	3815	3816.24	0.88	0	-5523	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1356	57.01	4.44	12	0.24	67.00	860.00	5220	20221020	-26.82	2340	20220623	63.25	5030	-24.06	20230310	3610	5.82	20230125	5220	-26.82	20221020	2455	55.60	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
38	20230626	120405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-35	5	-0.92	290123905	75969	38.83	3780	3880	3780	4955	2675	3815	3818.98	0.88	0	-3900	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1342	56.42	4.40	12	0.21	67.00	860.00	5220	20221020	-27.59	2340	20220623	61.54	5030	-24.85	20230310	3610	4.71	20230125	5220	-27.59	20221020	2455	53.97	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
39	20230626	110405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-15	5	-0.39	236375935	61787	31.58	3780	3880	3780	4955	2675	3815	3825.66	0.88	0	-3989	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1349	56.72	4.42	12	0.17	67.00	860.00	5220	20221020	-27.20	2340	20220623	62.39	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2455	54.79	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
40	20230626	100406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-10	5	-0.26	203755335	53211	27.20	3780	3880	3780	4955	2675	3815	3829.20	0.88	0	-4042	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1351	56.79	4.42	12	0.15	67.00	860.00	5220	20221020	-27.11	2340	20220623	62.61	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2455	54.99	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
41	20230626	090406	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-10	5	-0.26	20316380	5338	2.73	3780	3820	3780	4955	2675	3815	3805.95	0.88	0	-117	3905	3860	3810	3765	3715	3882	3787	178	1140	500	2510	5	1	35500000	1351	56.79	4.42	12	0.02	67.00	860.00	5220	20221020	-27.11	2340	20220623	62.61	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2455	54.99	20220627	7.05	N	036120	500	177 억		313517	N	N	0	N	00	N
42	20230623	160602	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	5	2	0.13	732502150	192464	74.58	3760	3855	3760	4950	2670	3810	3805.88	0.88	0	2113	3970	3890	3845	3765	3720	3867	3742	178	1140	500	2510	5	1	35500000	1354	56.94	4.44	12	0.54	67.00	860.00	5220	20221020	-26.92	2340	20220623	63.03	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2340	63.03	20220623	7.00	N	036120	500	177 억		311404	N	N	0	N	00	N
43	20230623	140325	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	15	2	0.39	544219800	142846	55.36	3760	3855	3760	4950	2670	3810	3809.84	0.88	0	3710	3970	3890	3845	3765	3720	3867	3742	178	1140	500	2510	5	1	35500000	1358	57.09	4.45	12	0.40	67.00	860.00	5220	20221020	-26.72	2340	20220623	63.46	5030	-23.96	20230310	3610	5.96	20230125	5220	-26.72	20221020	2340	63.46	20220623	7.00	N	036120	500	177 억		311404	N	N	0	N	00	N
44	20230622	160432	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-40	5	-1.04	981746230	254327	125.22	3875	3925	3800	5000	2695	3850	3860.22	0.95	0	-24478	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1353	56.87	4.43	12	0.72	67.00	860.00	5220	20221020	-27.01	2340	20220623	62.82	5030	-24.25	20230310	3610	5.54	20230125	5220	-27.01	20221020	2340	62.82	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
45	20230622	150851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-15	5	-0.39	883687715	228597	112.55	3875	3925	3815	5000	2695	3850	3865.70	0.95	0	-21941	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1361	57.24	4.46	12	0.64	67.00	860.00	5220	20221020	-26.53	2340	20220623	63.89	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2340	63.89	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
46	20230622	140116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	-5	5	-0.13	756109840	195337	96.18	3875	3925	3820	5000	2695	3850	3870.80	0.95	0	-13423	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1365	57.39	4.47	12	0.55	67.00	860.00	5220	20221020	-26.34	2340	20220623	64.32	5030	-23.56	20230310	3610	6.51	20230125	5220	-26.34	20221020	2340	64.32	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
47	20230622	130916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-20	5	-0.52	729887120	188504	92.81	3875	3925	3820	5000	2695	3850	3872.00	0.95	0	-9782	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1360	57.16	4.45	12	0.53	67.00	860.00	5220	20221020	-26.63	2340	20220623	63.68	5030	-23.86	20230310	3610	6.09	20230125	5220	-26.63	20221020	2340	63.68	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
48	20230622	120245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-20	5	-0.52	673337115	173746	85.55	3875	3925	3820	5000	2695	3850	3875.41	0.95	0	-8675	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1360	57.16	4.45	12	0.49	67.00	860.00	5220	20221020	-26.63	2340	20220623	63.68	5030	-23.86	20230310	3610	6.09	20230125	5220	-26.63	20221020	2340	63.68	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
49	20230622	110620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-15	5	-0.39	614997330	158502	78.04	3875	3925	3825	5000	2695	3850	3880.06	0.95	0	-4994	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1361	57.24	4.46	12	0.45	67.00	860.00	5220	20221020	-26.53	2340	20220623	63.89	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2340	63.89	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
50	20230622	100319	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-20	5	-0.52	546385250	140667	69.26	3875	3925	3825	5000	2695	3850	3884.25	0.95	0	2026	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1360	57.16	4.45	12	0.40	67.00	860.00	5220	20221020	-26.63	2340	20220623	63.68	5030	-23.86	20230310	3610	6.09	20230125	5220	-26.63	20221020	2340	63.68	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
51	20230622	090152	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3905	55	2	1.43	150769420	38616	19.01	3875	3925	3875	5000	2695	3850	3904.33	0.95	0	13598	3950	3900	3835	3785	3720	3925	3810	178	1152	500	2540	5	1	35500000	1386	58.28	4.54	12	0.11	67.00	860.00	5220	20221020	-25.19	2340	20220623	66.88	5030	-22.37	20230310	3610	8.17	20230125	5220	-25.19	20221020	2340	66.88	20220623	6.93	N	036120	500	177 억		335866	N	N	0	N	00	N
52	20230621	160952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	30	2	0.79	755051510	196969	59.68	3800	3885	3770	4965	2675	3820	3833.02	0.87	0	26130	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1367	57.46	4.48	12	0.55	67.00	860.00	5220	20221020	-26.25	2340	20220623	64.53	5030	-23.46	20230310	3610	6.65	20230125	5220	-26.25	20221020	2340	64.53	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
53	20230621	150759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3870	50	2	1.31	665851550	173834	52.67	3800	3885	3770	4965	2675	3820	3830.39	0.87	0	26871	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1374	57.76	4.50	12	0.49	67.00	860.00	5220	20221020	-25.86	2340	20220623	65.38	5030	-23.06	20230310	3610	7.20	20230125	5220	-25.86	20221020	2340	65.38	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
54	20230621	140558	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3860	40	2	1.05	446624885	117102	35.48	3800	3860	3770	4965	2675	3820	3813.98	0.87	0	8438	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1370	57.61	4.49	12	0.33	67.00	860.00	5220	20221020	-26.05	2340	20220623	64.96	5030	-23.26	20230310	3610	6.93	20230125	5220	-26.05	20221020	2340	64.96	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
55	20230621	130302	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-25	5	-0.65	307608365	80867	24.50	3800	3835	3770	4965	2675	3820	3803.88	0.87	0	2545	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1347	56.64	4.41	12	0.23	67.00	860.00	5220	20221020	-27.30	2340	20220623	62.18	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2340	62.18	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
56	20230621	120819	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-5	5	-0.13	229948340	60482	18.33	3800	3835	3770	4965	2675	3820	3801.93	0.87	0	704	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1354	56.94	4.44	12	0.17	67.00	860.00	5220	20221020	-26.92	2340	20220623	63.03	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2340	63.03	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
57	20230621	110307	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-5	5	-0.13	193345960	50857	15.41	3800	3835	3770	4965	2675	3820	3801.76	0.87	0	1082	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1354	56.94	4.44	12	0.14	67.00	860.00	5220	20221020	-26.92	2340	20220623	63.03	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2340	63.03	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
58	20230621	100342	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-20	5	-0.52	69933790	18342	5.56	3800	3835	3800	4965	2675	3820	3812.77	0.87	0	-325	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1349	56.72	4.42	12	0.05	67.00	860.00	5220	20221020	-27.20	2340	20220623	62.39	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2340	62.39	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
59	20230621	090146	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-20	5	-0.52	163400	43	0.01	3800	3800	3800	4965	2675	3820	3800.00	0.87	0	-5	3896	3857	3806	3767	3716	3877	3787	178	1145	500	2520	5	1	35500000	1349	56.72	4.42	12	0.00	67.00	860.00	5220	20221020	-27.20	2340	20220623	62.39	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2340	62.39	20220623	7.08	N	036120	500	177 억		309736	N	N	0	N	00	N
60	20230620	160509	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3820	5	2	0.13	1240882280	327393	143.93	3790	3845	3755	4955	2675	3815	3790.14	0.97	0	-33372	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1356	57.01	4.44	12	0.92	67.00	860.00	5220	20221020	-26.82	2340	20220623	63.25	5030	-24.06	20230310	3610	5.82	20230125	5220	-26.82	20221020	2340	63.25	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
61	20230620	150759	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	20	2	0.52	1207158355	318569	140.05	3790	3845	3755	4955	2675	3815	3789.28	0.97	0	-33659	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1361	57.24	4.46	12	0.90	67.00	860.00	5220	20221020	-26.53	2340	20220623	63.89	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2340	63.89	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
62	20230620	140457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3800	-15	5	-0.39	1022713245	270478	118.91	3790	3835	3755	4955	2675	3815	3781.08	0.97	0	-26447	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1349	56.72	4.42	12	0.76	67.00	860.00	5220	20221020	-27.20	2340	20220623	62.39	5030	-24.45	20230310	3610	5.26	20230125	5220	-27.20	20221020	2340	62.39	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
63	20230620	130905	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3770	-45	5	-1.18	745369885	197116	86.66	3790	3820	3755	4955	2675	3815	3781.31	0.97	0	-17625	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1338	56.27	4.38	12	0.56	67.00	860.00	5220	20221020	-27.78	2340	20220623	61.11	5030	-25.05	20230310	3610	4.43	20230125	5220	-27.78	20221020	2340	61.11	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
64	20230620	120207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3765	-50	5	-1.31	546024535	144277	63.43	3790	3820	3760	4955	2675	3815	3784.47	0.97	0	-18088	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1337	56.19	4.38	12	0.41	67.00	860.00	5220	20221020	-27.87	2340	20220623	60.90	5030	-25.15	20230310	3610	4.29	20230125	5220	-27.87	20221020	2340	60.90	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
65	20230620	110215	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3780	-35	5	-0.92	410644725	108378	47.65	3790	3820	3765	4955	2675	3815	3788.91	0.97	0	-14978	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1342	56.42	4.40	12	0.31	67.00	860.00	5220	20221020	-27.59	2340	20220623	61.54	5030	-24.85	20230310	3610	4.71	20230125	5220	-27.59	20221020	2340	61.54	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
66	20230620	100815	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3790	-25	5	-0.66	202887245	53388	23.47	3790	3820	3785	4955	2675	3815	3800.13	0.97	0	-2742	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1345	56.57	4.41	12	0.15	67.00	860.00	5220	20221020	-27.39	2340	20220623	61.97	5030	-24.65	20230310	3610	4.99	20230125	5220	-27.39	20221020	2340	61.97	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
67	20230620	090209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3795	-20	5	-0.52	17865270	4711	2.07	3790	3795	3790	4955	2675	3815	3790.13	0.97	0	1242	3891	3852	3821	3782	3751	3872	3802	178	1140	500	2510	5	1	35500000	1347	56.64	4.41	12	0.01	67.00	860.00	5220	20221020	-27.30	2340	20220623	62.18	5030	-24.55	20230310	3610	5.12	20230125	5220	-27.30	20221020	2340	62.18	20220623	7.06	N	036120	500	177 억		343110	N	N	0	N	00	N
68	20230619	160631	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-25	5	-0.65	861127110	225905	98.92	3810	3860	3790	4990	2690	3840	3811.90	0.97	0	84	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1354	56.94	4.44	12	0.64	67.00	860.00	5220	20221020	-26.92	2340	20220623	63.03	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2340	63.03	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
69	20230619	150955	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3810	-30	5	-0.78	791381800	207588	90.90	3810	3860	3790	4990	2690	3840	3812.27	0.97	0	4742	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1353	56.87	4.43	12	0.58	67.00	860.00	5220	20221020	-27.01	2340	20220623	62.82	5030	-24.25	20230310	3610	5.54	20230125	5220	-27.01	20221020	2340	62.82	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
70	20230619	140516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-15	5	-0.39	605965930	158839	69.55	3810	3860	3790	4990	2690	3840	3814.97	0.97	0	-2249	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1358	57.09	4.45	12	0.45	67.00	860.00	5220	20221020	-26.72	2340	20220623	63.46	5030	-23.96	20230310	3610	5.96	20230125	5220	-26.72	20221020	2340	63.46	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
71	20230619	130648	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-5	5	-0.13	519378625	136164	59.62	3810	3860	3790	4990	2690	3840	3814.36	0.97	0	288	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1361	57.24	4.46	12	0.38	67.00	860.00	5220	20221020	-26.53	2340	20220623	63.89	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2340	63.89	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
72	20230619	120824	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3805	-35	5	-0.91	428049425	112206	49.13	3810	3860	3790	4990	2690	3840	3814.85	0.97	0	2293	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1351	56.79	4.42	12	0.32	67.00	860.00	5220	20221020	-27.11	2340	20220623	62.61	5030	-24.35	20230310	3610	5.40	20230125	5220	-27.11	20221020	2340	62.61	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
73	20230619	110859	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3815	-25	5	-0.65	269339610	70468	30.86	3810	3860	3810	4990	2690	3840	3822.15	0.97	0	661	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1354	56.94	4.44	12	0.20	67.00	860.00	5220	20221020	-26.92	2340	20220623	63.03	5030	-24.16	20230310	3610	5.68	20230125	5220	-26.92	20221020	2340	63.03	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
74	20230619	100402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3830	-10	5	-0.26	143802130	37585	16.46	3810	3860	3810	4990	2690	3840	3826.05	0.97	0	1414	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1360	57.16	4.45	12	0.11	67.00	860.00	5220	20221020	-26.63	2340	20220623	63.68	5030	-23.86	20230310	3610	6.09	20230125	5220	-26.63	20221020	2340	63.68	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
75	20230619	090145	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	0	3	0.00	23613470	6186	2.71	3810	3840	3810	4990	2690	3840	3817.24	0.97	0	2749	3906	3872	3841	3807	3776	3857	3792	178	1150	500	2530	5	1	35500000	1363	57.31	4.47	12	0.02	67.00	860.00	5220	20221020	-26.44	2340	20220623	64.10	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2340	64.10	20220623	7.15	N	036120	500	177 억		343028	N	N	0	N	00	N
76	20230616	160326	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-45	5	-1.16	871897715	227595	121.12	3855	3875	3810	5050	2720	3885	3830.92	1.07	0	-36975	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1363	57.31	4.47	12	0.64	67.00	860.00	5220	20221020	-26.44	2340	20220623	64.10	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2340	64.10	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
77	20230616	150348	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-45	5	-1.16	834822165	217933	115.98	3855	3875	3810	5050	2720	3885	3830.64	1.07	0	-34882	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1363	57.31	4.47	12	0.61	67.00	860.00	5220	20221020	-26.44	2340	20220623	64.10	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2340	64.10	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
78	20230616	140603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-45	5	-1.16	758750775	198075	105.41	3855	3875	3810	5050	2720	3885	3830.62	1.07	0	-33434	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1363	57.31	4.47	12	0.56	67.00	860.00	5220	20221020	-26.44	2340	20220623	64.10	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2340	64.10	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
79	20230616	130212	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3845	-40	5	-1.03	716158880	186965	99.50	3855	3875	3810	5050	2720	3885	3830.44	1.07	0	-31153	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1365	57.39	4.47	12	0.53	67.00	860.00	5220	20221020	-26.34	2340	20220623	64.32	5030	-23.56	20230310	3610	6.51	20230125	5220	-26.34	20221020	2340	64.32	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
80	20230616	120822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3840	-45	5	-1.16	703718510	183726	97.78	3855	3875	3810	5050	2720	3885	3830.26	1.07	0	-29991	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1363	57.31	4.47	12	0.52	67.00	860.00	5220	20221020	-26.44	2340	20220623	64.10	5030	-23.66	20230310	3610	6.37	20230125	5220	-26.44	20221020	2340	64.10	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
81	20230616	110628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3850	-35	5	-0.90	680226605	177612	94.52	3855	3875	3810	5050	2720	3885	3829.85	1.07	0	-29719	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1367	57.46	4.48	12	0.50	67.00	860.00	5220	20221020	-26.25	2340	20220623	64.53	5030	-23.46	20230310	3610	6.65	20230125	5220	-26.25	20221020	2340	64.53	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
82	20230616	100204	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3825	-60	5	-1.54	334547090	87334	46.48	3855	3875	3810	5050	2720	3885	3830.66	1.07	0	-5260	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1358	57.09	4.45	12	0.25	67.00	860.00	5220	20221020	-26.72	2340	20220623	63.46	5030	-23.96	20230310	3610	5.96	20230125	5220	-26.72	20221020	2340	63.46	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
83	20230616	090933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3835	-50	5	-1.29	136167500	35506	18.90	3855	3875	3810	5050	2720	3885	3835.06	1.07	0	6714	3935	3910	3880	3855	3825	3922	3867	178	1165	500	2560	5	1	35500000	1361	57.24	4.46	12	0.10	67.00	860.00	5220	20221020	-26.53	2340	20220623	63.89	5030	-23.76	20230310	3610	6.23	20230125	5220	-26.53	20221020	2340	63.89	20220623	7.21	N	036120	500	177 억		380004	N	N	0	N	00	N
84	20230615	150439	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3885	-35	5	-0.89	692145615	178703	67.15	3880	3905	3850	5090	2745	3920	3873.16	1.03	0	14886	4013	3966	3903	3856	3793	3990	3880	178	1172	500	2580	5	1	35500000	1379	57.99	4.52	12	0.50	67.00	860.00	5220	20221020	-25.57	2340	20220623	66.03	5030	-22.76	20230310	3610	7.62	20230125	5220	-25.57	20221020	2340	66.03	20220623	7.28	N	036120	500	177 억		365831	N	N	0	N	00	N
85	20230615	140837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3880	-40	5	-1.02	660954275	170663	64.13	3880	3905	3850	5090	2745	3920	3872.86	1.03	0	18176	4013	3966	3903	3856	3793	3990	3880	178	1172	500	2580	5	1	35500000	1377	57.91	4.51	12	0.48	67.00	860.00	5220	20221020	-25.67	2340	20220623	65.81	5030	-22.86	20230310	3610	7.48	20230125	5220	-25.67	20221020	2340	65.81	20220623	7.28	N	036120	500	177 억		365831	N	N	0	N	00	N
86	20230615	130526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-55	5	-1.40	554667175	143158	53.79	3880	3905	3855	5090	2745	3920	3874.51	1.03	0	20686	4013	3966	3903	3856	3793	3990	3880	178	1172	500	2580	5	1	35500000	1372	57.69	4.49	12	0.40	67.00	860.00	5220	20221020	-25.96	2340	20220623	65.17	5030	-23.16	20230310	3610	7.06	20230125	5220	-25.96	20221020	2340	65.17	20220623	7.28	N	036120	500	177 억		365831	N	N	0	N	00	N
87	20230615	120355	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3865	-55	5	-1.40	530980955	137032	51.49	3880	3905	3855	5090	2745	3920	3874.87	1.03	0	25334	4013	3966	3903	3856	3793	3990	3880	178	1172	500	2580	5	1	35500000	1372	57.69	4.49	12	0.39	67.00	860.00	5220	20221020	-25.96	2340	20220623	65.17	5030	-23.16	20230310	3610	7.06	20230125	5220	-25.96	20221020	2340	65.17	20220623	7.28	N	036120	500	177 억		365831	N	N	0	N	00	N
88	20230615	110313	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-20	5	-0.51	421816970	108950	40.94	3880	3905	3855	5090	2745	3920	3871.66	1.03	0	22513	4013	3966	3903	3856	3793	3990	3880	178	1172	500	2580	5	1	35500000	1385	58.21	4.53	12	0.31	67.00	860.00	5220	20221020	-25.29	2340	20220623	66.67	5030	-22.47	20230310	3610	8.03	20230125	5220	-25.29	20221020	2340	66.67	20220623	7.28	N	036120	500	177 억		365831	N	N	0	N	00	N
89	20230611	184641	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	3900	-65	5	-1.64	1108985670	284990	138.86	3920	3960	3860	5150	2780	3965	3891.46	0.94	-27832	-25373	4051	4007	3986	3942	3921	3997	3932	178	1185	500	2610	5	1	35500000	1385	58.21	4.53	12	0.80	67.00	860.00	5220	20221020	-25.29	2340	20220623	66.67	5030	-22.47	20230310	3610	8.03	20230125	5220	-25.29	20221020	2340	66.67	20220623	7.27	N	036120	500	177 억		334653	N	N	0	N	00	N