KissMeData/199800/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	160839	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40450	-450	5	-1.10	1123579800	28001	67.94	41000	41200	39550	53100	28650	40900	40126.41	1.25	0	5028	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3203	-17.49	4.53	12	0.35	-2313.00	8937.00	78600	20221005	-48.54	39200	20230629	3.19	58800	-31.21	20230116	39200	3.19	20230629	78600	-48.54	20221005	39200	3.19	20230629	0.48	N	199800	500	39 억		99382	N	N	19	N	00	N
3	20230630	150842	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40450	-450	5	-1.10	1077334900	26858	65.17	41000	41200	39550	53100	28650	40900	40112.25	1.25	0	4847	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3203	-17.49	4.53	12	0.34	-2313.00	8937.00	78600	20221005	-48.54	39200	20230629	3.19	58800	-31.21	20230116	39200	3.19	20230629	78600	-48.54	20221005	39200	3.19	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
4	20230630	140840	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40050	-850	5	-2.08	951497500	23725	57.57	41000	41200	39550	53100	28650	40900	40105.27	1.25	0	2953	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3172	-17.32	4.48	12	0.30	-2313.00	8937.00	78600	20221005	-49.05	39200	20230629	2.17	58800	-31.89	20230116	39200	2.17	20230629	78600	-49.05	20221005	39200	2.17	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
5	20230630	130839	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40150	-750	5	-1.83	730453950	18209	44.18	41000	41200	39550	53100	28650	40900	40115.00	1.25	0	1170	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3180	-17.36	4.49	12	0.23	-2313.00	8937.00	78600	20221005	-48.92	39200	20230629	2.42	58800	-31.72	20230116	39200	2.42	20230629	78600	-48.92	20221005	39200	2.42	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
6	20230630	120837	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40100	-800	5	-1.96	572660700	14269	34.62	41000	41200	39550	53100	28650	40900	40133.20	1.25	0	-96	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3176	-17.34	4.49	12	0.18	-2313.00	8937.00	78600	20221005	-48.98	39200	20230629	2.30	58800	-31.80	20230116	39200	2.30	20230629	78600	-48.98	20221005	39200	2.30	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
7	20230630	110840	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40050	-850	5	-2.08	468301550	11668	28.31	41000	41200	39550	53100	28650	40900	40135.55	1.25	0	-928	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3172	-17.32	4.48	12	0.15	-2313.00	8937.00	78600	20221005	-49.05	39200	20230629	2.17	58800	-31.89	20230116	39200	2.17	20230629	78600	-49.05	20221005	39200	2.17	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
8	20230630	100840	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40450	-450	5	-1.10	315799250	7873	19.10	41000	41200	39550	53100	28650	40900	40111.68	1.25	0	-1096	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3203	-17.49	4.53	12	0.10	-2313.00	8937.00	78600	20221005	-48.54	39200	20230629	3.19	58800	-31.21	20230116	39200	3.19	20230629	78600	-48.54	20221005	39200	3.19	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
9	20230630	090840	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	41100	200	2	0.49	35123450	857	2.08	41000	41200	40700	53100	28650	40900	40984.19	1.25	0	-436	43100	42000	40600	39500	38100	41300	38800	40	12225	500	29440	50	1	7919274	3255	-17.77	4.60	12	0.01	-2313.00	8937.00	78600	20221005	-47.71	39200	20230629	4.85	58800	-30.10	20230116	39200	4.85	20230629	78600	-47.71	20221005	39200	4.85	20230629	0.48	N	199800	500	39 억		99382	N	N	0	N	00	N
10	20230629	160835	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40900	300	2	0.74	1654137050	41182	88.95	41300	41700	39200	52700	28450	40600	40165.19	1.34	0	-677	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3239	-17.68	4.58	12	0.52	-2313.00	8937.00	78600	20221005	-47.96	39200	20230629	4.34	58800	-30.44	20230116	39200	4.34	20230629	78600	-47.96	20221005	39200	4.34	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
11	20230629	150835	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40500	-100	5	-0.25	1607001800	40023	86.45	41300	41700	39200	52700	28450	40600	40151.96	1.34	0	-628	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3207	-17.51	4.53	12	0.51	-2313.00	8937.00	78600	20221005	-48.47	39200	20230629	3.32	58800	-31.12	20230116	39200	3.32	20230629	78600	-48.47	20221005	39200	3.32	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
12	20230629	140833	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	39850	-750	5	-1.85	1256725800	31354	67.72	41300	41700	39200	52700	28450	40600	40081.83	1.34	0	-1639	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3156	-17.23	4.46	12	0.40	-2313.00	8937.00	78600	20221005	-49.30	39200	20230629	1.66	58800	-32.23	20230116	39200	1.66	20230629	78600	-49.30	20221005	39200	1.66	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
13	20230629	130833	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40050	-550	5	-1.35	1151464900	28717	62.03	41300	41700	39200	52700	28450	40600	40096.98	1.34	0	-2000	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3172	-17.32	4.48	12	0.36	-2313.00	8937.00	78600	20221005	-49.05	39200	20230629	2.17	58800	-31.89	20230116	39200	2.17	20230629	78600	-49.05	20221005	39200	2.17	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
14	20230629	120836	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	39850	-750	5	-1.85	1046081050	26068	56.31	41300	41700	39200	52700	28450	40600	40128.93	1.34	0	-2491	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3156	-17.23	4.46	12	0.33	-2313.00	8937.00	78600	20221005	-49.30	39200	20230629	1.66	58800	-32.23	20230116	39200	1.66	20230629	78600	-49.30	20221005	39200	1.66	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
15	20230629	110838	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	39450	-1150	5	-2.83	862474500	21424	46.28	41300	41700	39450	52700	28450	40600	40257.40	1.34	0	-3808	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3124	-17.06	4.41	12	0.27	-2313.00	8937.00	78600	20221005	-49.81	39450	20230629	0.00	58800	-32.91	20230116	39450	0.00	20230629	78600	-49.81	20221005	39450	0.00	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
16	20230629	100839	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40650	50	2	0.12	303228900	7412	16.01	41300	41700	40500	52700	28450	40600	40910.54	1.34	0	-356	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3219	-17.57	4.55	12	0.09	-2313.00	8937.00	78600	20221005	-48.28	40500	20230629	0.37	58800	-30.87	20230116	40500	0.37	20230629	78600	-48.28	20221005	40500	0.37	20230629	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
17	20230629	090756	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	40700	100	2	0.25	98975200	2407	5.20	41300	41700	40700	52700	28450	40600	41119.73	1.34	0	25	43133	41866	41233	39966	39333	41550	39650	40	12125	500	29230	50	1	7919274	3223	-17.60	4.55	12	0.03	-2313.00	8937.00	78600	20221005	-48.22	40600	20230628	0.25	58800	-30.78	20230116	40600	0.25	20230628	78600	-48.22	20221005	40600	0.25	20230628	0.49	N	199800	500	39 억		106209	N	N	0	N	00	N
18	20230628	160824	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40600	-900	5	-2.17	1895829050	46035	184.08	42200	42500	40600	53900	29050	41500	41201.06	1.33	0	6216	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3215	-17.55	4.54	12	0.58	-2313.00	8937.00	78600	20221005	-48.35	40600	20230628	0.00	58800	-30.95	20230116	40600	0.00	20230628	78600	-48.35	20221005	40600	0.00	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
19	20230628	150831	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40700	-800	5	-1.93	1682964000	40797	163.14	42200	42500	40650	53900	29050	41500	41252.15	1.33	0	5467	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3223	-17.60	4.55	12	0.52	-2313.00	8937.00	78600	20221005	-48.22	40650	20230628	0.12	58800	-30.78	20230116	40650	0.12	20230628	78600	-48.22	20221005	40650	0.12	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
20	20230628	140830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40850	-650	5	-1.57	1415512200	34246	136.94	42200	42500	40650	53900	29050	41500	41333.65	1.33	0	2490	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3235	-17.66	4.57	12	0.43	-2313.00	8937.00	78600	20221005	-48.03	40650	20230628	0.49	58800	-30.53	20230116	40650	0.49	20230628	78600	-48.03	20221005	40650	0.49	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
21	20230628	130830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41100	-400	5	-0.96	1210966500	29245	116.94	42200	42500	40650	53900	29050	41500	41407.64	1.33	0	878	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3255	-17.77	4.60	12	0.37	-2313.00	8937.00	78600	20221005	-47.71	40650	20230628	1.11	58800	-30.10	20230116	40650	1.11	20230628	78600	-47.71	20221005	40650	1.11	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
22	20230628	120840	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	40800	-700	5	-1.69	1025496600	24725	98.87	42200	42500	40650	53900	29050	41500	41476.10	1.33	0	136	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3231	-17.64	4.57	12	0.31	-2313.00	8937.00	78600	20221005	-48.09	40650	20230628	0.37	58800	-30.61	20230116	40650	0.37	20230628	78600	-48.09	20221005	40650	0.37	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
23	20230628	110834	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41450	-50	5	-0.12	598526900	14332	57.31	42200	42500	41350	53900	29050	41500	41761.58	1.33	0	-865	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3283	-17.92	4.64	12	0.18	-2313.00	8937.00	78600	20221005	-47.26	41350	20230628	0.24	58800	-29.51	20230116	41350	0.24	20230628	78600	-47.26	20221005	41350	0.24	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
24	20230628	100836	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41850	350	2	0.84	432528050	10339	41.34	42200	42500	41350	53900	29050	41500	41834.61	1.33	0	-350	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3314	-18.09	4.68	12	0.13	-2313.00	8937.00	78600	20221005	-46.76	41350	20230628	1.21	58800	-28.83	20230116	41350	1.21	20230628	78600	-46.76	20221005	41350	1.21	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
25	20230628	090832	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41400	-100	5	-0.24	77200850	1854	7.41	42200	42200	41350	53900	29050	41500	41640.16	1.33	0	-733	43566	42532	42016	40982	40466	42275	40725	40	12425	500	29880	50	1	7919274	3279	-17.90	4.63	12	0.02	-2313.00	8937.00	78600	20221005	-47.33	41350	20230628	0.12	58800	-29.59	20230116	41350	0.12	20230628	78600	-47.33	20221005	41350	0.12	20230628	0.49	N	199800	500	39 억		105649	N	N	0	N	00	N
26	20230627	160830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41500	-1400	5	-3.26	1040948600	24903	127.06	42400	43050	41500	55700	30050	42900	41807.63	1.37	0	338	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3286	-17.94	4.64	12	0.31	-2313.00	8937.00	78600	20221005	-47.20	41500	20230627	0.00	58800	-29.42	20230116	41500	0.00	20230627	78600	-47.20	20221005	41500	0.00	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
27	20230627	150836	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41500	-1400	5	-3.26	974333450	23298	118.87	42400	43050	41500	55700	30050	42900	41820.48	1.37	0	314	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3286	-17.94	4.64	12	0.29	-2313.00	8937.00	78600	20221005	-47.20	41500	20230627	0.00	58800	-29.42	20230116	41500	0.00	20230627	78600	-47.20	20221005	41500	0.00	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
28	20230627	140846	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41700	-1200	5	-2.80	832833750	19894	101.51	42400	43050	41500	55700	30050	42900	41863.56	1.37	0	515	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3302	-18.03	4.67	12	0.25	-2313.00	8937.00	78600	20221005	-46.95	41500	20230627	0.48	58800	-29.08	20230116	41500	0.48	20230627	78600	-46.95	20221005	41500	0.48	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
29	20230627	130844	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41700	-1200	5	-2.80	779150750	18609	94.95	42400	43050	41500	55700	30050	42900	41869.57	1.37	0	770	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3302	-18.03	4.67	12	0.23	-2313.00	8937.00	78600	20221005	-46.95	41500	20230627	0.48	58800	-29.08	20230116	41500	0.48	20230627	78600	-46.95	20221005	41500	0.48	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
30	20230627	120845	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41550	-1350	5	-3.15	646336700	15421	78.68	42400	43050	41500	55700	30050	42900	41912.76	1.37	0	1097	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3290	-17.96	4.65	12	0.19	-2313.00	8937.00	78600	20221005	-47.14	41500	20230627	0.12	58800	-29.34	20230116	41500	0.12	20230627	78600	-47.14	20221005	41500	0.12	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
31	20230627	110852	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	41650	-1250	5	-2.91	569277600	13575	69.26	42400	43050	41500	55700	30050	42900	41935.73	1.37	0	1397	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3298	-18.01	4.66	12	0.17	-2313.00	8937.00	78600	20221005	-47.01	41500	20230627	0.36	58800	-29.17	20230116	41500	0.36	20230627	78600	-47.01	20221005	41500	0.36	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
32	20230627	100826	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42100	-800	5	-1.86	223014750	5275	26.91	42400	43050	41950	55700	30050	42900	42277.68	1.37	0	-71	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3334	-18.20	4.71	12	0.07	-2313.00	8937.00	78600	20221005	-46.44	41950	20230627	0.36	58800	-28.40	20230116	41950	0.36	20230627	78600	-46.44	20221005	41950	0.36	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
33	20230627	090831	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42400	-500	5	-1.17	82426550	1944	9.92	42400	42900	42050	55700	30050	42900	42400.49	1.37	0	16	44233	43566	42833	42166	41433	43200	41800	40	12825	500	30880	50	1	7919274	3358	-18.33	4.74	12	0.02	-2313.00	8937.00	78600	20221005	-46.06	42050	20230627	0.83	58800	-27.89	20230116	42050	0.83	20230627	78600	-46.06	20221005	42050	0.83	20230627	0.46	N	199800	500	39 억		108655	N	N	0	N	00	N
34	20230626	160830	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42900	-300	5	-0.69	836521750	19593	88.13	43200	43500	42100	56100	30250	43200	42694.85	1.40	0	961	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3397	-18.55	4.80	12	0.25	-2313.00	8937.00	78600	20221005	-45.42	42100	20230626	1.90	58800	-27.04	20230116	42100	1.90	20230626	78600	-45.42	20221005	42100	1.90	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
35	20230626	150835	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42950	-250	5	-0.58	814158600	19072	85.79	43200	43500	42100	56100	30250	43200	42688.60	1.40	0	902	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3401	-18.57	4.81	12	0.24	-2313.00	8937.00	78600	20221005	-45.36	42100	20230626	2.02	58800	-26.96	20230116	42100	2.02	20230626	78600	-45.36	20221005	42100	2.02	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
36	20230626	140834	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	43300	100	2	0.23	785567000	18407	82.80	43200	43500	42100	56100	30250	43200	42677.54	1.40	0	984	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3429	-18.72	4.85	12	0.23	-2313.00	8937.00	78600	20221005	-44.91	42100	20230626	2.85	58800	-26.36	20230116	42100	2.85	20230626	78600	-44.91	20221005	42100	2.85	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
37	20230626	130829	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42550	-650	5	-1.50	623570250	14606	65.70	43200	43500	42100	56100	30250	43200	42692.64	1.40	0	745	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3370	-18.40	4.76	12	0.18	-2313.00	8937.00	78600	20221005	-45.87	42100	20230626	1.07	58800	-27.64	20230116	42100	1.07	20230626	78600	-45.87	20221005	42100	1.07	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
38	20230626	120829	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42850	-350	5	-0.81	540322650	12653	56.91	43200	43500	42100	56100	30250	43200	42703.01	1.40	0	877	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3393	-18.53	4.79	12	0.16	-2313.00	8937.00	78600	20221005	-45.48	42100	20230626	1.78	58800	-27.13	20230116	42100	1.78	20230626	78600	-45.48	20221005	42100	1.78	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
39	20230626	110829	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	43200	0	3	0.00	516307650	12095	54.40	43200	43500	42100	56100	30250	43200	42687.57	1.40	0	1085	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3421	-18.68	4.83	12	0.15	-2313.00	8937.00	78600	20221005	-45.04	42100	20230626	2.61	58800	-26.53	20230116	42100	2.61	20230626	78600	-45.04	20221005	42100	2.61	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
40	20230626	100829	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42900	-300	5	-0.69	371283550	8740	39.31	43200	43450	42100	56100	30250	43200	42480.71	1.40	0	853	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3397	-18.55	4.80	12	0.11	-2313.00	8937.00	78600	20221005	-45.42	42100	20230626	1.90	58800	-27.04	20230116	42100	1.90	20230626	78600	-45.42	20221005	42100	1.90	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
41	20230626	090832	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	42550	-650	5	-1.50	79704000	1855	8.34	43200	43450	42500	56100	30250	43200	42966.74	1.40	0	-560	45733	44466	43833	42566	41933	44150	42250	40	12925	500	31100	50	1	7919274	3370	-18.40	4.76	12	0.02	-2313.00	8937.00	78600	20221005	-45.87	42500	20230626	0.12	58800	-27.64	20230116	42500	0.12	20230626	78600	-45.87	20221005	42500	0.12	20230626	0.44	N	199800	500	39 억		110936	N	N	0	N	00	N
42	20230623	180420	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	43200	-1450	5	-3.25	970773100	22232	83.78	45100	45100	43200	58000	31300	44650	43668.05	1.42	0	-1566	46350	45500	44950	44100	43550	45225	43825	40	13350	500	32140	50	1	7919274	3421	-18.68	4.83	12	0.28	-2313.00	8937.00	78600	20221005	-45.04	43200	20230623	0.00	58800	-26.53	20230116	43200	0.00	20230623	78600	-45.04	20221005	43200	0.00	20230623	0.41	N	199800	500	39 억		112670	N	N	0	N	00	N
43	20230623	140659	00	60.00	KOSDAQ	신저가	기타서비스	N	N	N	N	60	N	43350	-1300	5	-2.91	740474750	16916	63.75	45100	45100	43200	58000	31300	44650	43773.63	1.42	0	-1334	46350	45500	44950	44100	43550	45225	43825	40	13350	500	32140	50	1	7919274	3433	-18.74	4.85	12	0.21	-2313.00	8937.00	78600	20221005	-44.85	43200	20230623	0.35	58800	-26.28	20230116	43200	0.35	20230623	78600	-44.85	20221005	43200	0.35	20230623	0.41	N	199800	500	39 억		112670	N	N	0	N	00	N
44	20230622	160301	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44650	-1200	5	-2.62	1187461800	26536	64.95	45800	45800	44400	59600	32100	45850	44749.09	1.50	0	-2904	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3536	-19.30	5.00	12	0.34	-2313.00	8937.00	78600	20221005	-43.19	43250	20230316	3.24	58800	-24.06	20230116	43250	3.24	20230316	78600	-43.19	20221005	43250	3.24	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
45	20230622	150911	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44600	-1250	5	-2.73	1154301950	25793	63.13	45800	45800	44400	59600	32100	45850	44752.53	1.50	0	-2783	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3532	-19.28	4.99	12	0.33	-2313.00	8937.00	78600	20221005	-43.26	43250	20230316	3.12	58800	-24.15	20230116	43250	3.12	20230316	78600	-43.26	20221005	43250	3.12	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
46	20230622	140206	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44550	-1300	5	-2.84	1027959100	22959	56.19	45800	45800	44400	59600	32100	45850	44773.69	1.50	0	-2364	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3528	-19.26	4.98	12	0.29	-2313.00	8937.00	78600	20221005	-43.32	43250	20230316	3.01	58800	-24.23	20230116	43250	3.01	20230316	78600	-43.32	20221005	43250	3.01	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
47	20230622	130129	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44550	-1300	5	-2.84	842541600	18792	46.00	45800	45800	44550	59600	32100	45850	44835.12	1.50	0	-2015	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3528	-19.26	4.98	12	0.24	-2313.00	8937.00	78600	20221005	-43.32	43250	20230316	3.01	58800	-24.23	20230116	43250	3.01	20230316	78600	-43.32	20221005	43250	3.01	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
48	20230622	120355	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44600	-1250	5	-2.73	728277600	16229	39.72	45800	45800	44550	59600	32100	45850	44875.08	1.50	0	-1315	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3532	-19.28	4.99	12	0.20	-2313.00	8937.00	78600	20221005	-43.26	43250	20230316	3.12	58800	-24.15	20230116	43250	3.12	20230316	78600	-43.26	20221005	43250	3.12	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
49	20230622	110448	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45000	-850	5	-1.85	471794250	10497	25.69	45800	45800	44700	59600	32100	45850	44945.63	1.50	0	-1315	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3564	-19.46	5.04	12	0.13	-2313.00	8937.00	78600	20221005	-42.75	43250	20230316	4.05	58800	-23.47	20230116	43250	4.05	20230316	78600	-42.75	20221005	43250	4.05	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
50	20230622	100508	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44900	-950	5	-2.07	304749950	6773	16.58	45800	45800	44800	59600	32100	45850	44994.83	1.50	0	-1082	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3556	-19.41	5.02	12	0.09	-2313.00	8937.00	78600	20221005	-42.88	43250	20230316	3.82	58800	-23.64	20230116	43250	3.82	20230316	78600	-42.88	20221005	43250	3.82	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
51	20230622	090826	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45250	-600	5	-1.31	59192200	1309	3.20	45800	45800	44850	59600	32100	45850	45219.40	1.50	0	-442	49416	47632	46216	44432	43016	48525	45325	40	13750	500	33010	50	1	7919274	3583	-19.56	5.06	12	0.02	-2313.00	8937.00	78600	20221005	-42.43	43250	20230316	4.62	58800	-23.04	20230116	43250	4.62	20230316	78600	-42.43	20221005	43250	4.62	20230316	0.41	N	199800	500	39 억		118588	N	N	0	N	00	N
52	20230621	160257	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45850	1250	2	2.80	1879262150	40740	222.17	45200	48000	44800	57900	31250	44600	46128.32	1.51	0	4235	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3631	-19.82	5.13	12	0.51	-2313.00	8937.00	78600	20221005	-41.67	43250	20230316	6.01	58800	-22.02	20230116	43250	6.01	20230316	78600	-41.67	20221005	43250	6.01	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
53	20230621	150942	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45550	950	2	2.13	1843942350	39968	217.96	45200	48000	44800	57900	31250	44600	46135.47	1.51	0	4159	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3607	-19.69	5.10	12	0.50	-2313.00	8937.00	78600	20221005	-42.05	43250	20230316	5.32	58800	-22.53	20230116	43250	5.32	20230316	78600	-42.05	20221005	43250	5.32	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
54	20230621	140456	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45300	700	2	1.57	1699701600	36790	200.63	45200	48000	44800	57900	31250	44600	46200.10	1.51	0	3293	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3587	-19.58	5.07	12	0.46	-2313.00	8937.00	78600	20221005	-42.37	43250	20230316	4.74	58800	-22.96	20230116	43250	4.74	20230316	78600	-42.37	20221005	43250	4.74	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
55	20230621	130812	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46150	1550	2	3.48	1578189350	34116	186.05	45200	48000	44800	57900	31250	44600	46259.51	1.51	0	2527	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3655	-19.95	5.16	12	0.43	-2313.00	8937.00	78600	20221005	-41.28	43250	20230316	6.71	58800	-21.51	20230116	43250	6.71	20230316	78600	-41.28	20221005	43250	6.71	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
56	20230621	120947	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46300	1700	2	3.81	1427821850	30851	168.24	45200	48000	44800	57900	31250	44600	46281.22	1.51	0	2165	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3667	-20.02	5.18	12	0.39	-2313.00	8937.00	78600	20221005	-41.09	43250	20230316	7.05	58800	-21.26	20230116	43250	7.05	20230316	78600	-41.09	20221005	43250	7.05	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
57	20230621	110348	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45750	1150	2	2.58	617586950	13619	74.27	45200	46000	44800	57900	31250	44600	45347.45	1.51	0	1217	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3623	-19.78	5.12	12	0.17	-2313.00	8937.00	78600	20221005	-41.79	43250	20230316	5.78	58800	-22.19	20230116	43250	5.78	20230316	78600	-41.79	20221005	43250	5.78	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
58	20230621	100502	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45350	750	2	1.68	369843450	8141	44.40	45200	45950	44850	57900	31250	44600	45429.73	1.51	0	1195	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3591	-19.61	5.07	12	0.10	-2313.00	8937.00	78600	20221005	-42.30	43250	20230316	4.86	58800	-22.87	20230116	43250	4.86	20230316	78600	-42.30	20221005	43250	4.86	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
59	20230621	090212	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44850	250	2	0.56	811000	18	0.10	45200	45200	44850	57900	31250	44600	45055.56	1.51	0	-4	46466	45532	45016	44082	43566	45275	43825	40	13325	500	32110	50	1	7919274	3552	-19.39	5.02	12	0.00	-2313.00	8937.00	78600	20221005	-42.94	43250	20230316	3.70	58800	-23.72	20230116	43250	3.70	20230316	78600	-42.94	20221005	43250	3.70	20230316	0.42	N	199800	500	39 억		119330	N	N	0	N	00	N
60	20230620	160237	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44600	-400	5	-0.89	812746500	18148	56.34	45950	45950	44500	58500	31500	45000	44784.36	1.57	0	-3371	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3532	-19.28	4.99	12	0.23	-2313.00	8937.00	78600	20221005	-43.26	43250	20230316	3.12	58800	-24.15	20230116	43250	3.12	20230316	78600	-43.26	20221005	43250	3.12	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
61	20230620	150439	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44550	-450	5	-1.00	785181100	17530	54.42	45950	45950	44500	58500	31500	45000	44790.71	1.57	0	-3339	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3528	-19.26	4.98	12	0.22	-2313.00	8937.00	78600	20221005	-43.32	43250	20230316	3.01	58800	-24.23	20230116	43250	3.01	20230316	78600	-43.32	20221005	43250	3.01	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
62	20230620	141003	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44700	-300	5	-0.67	729837500	16290	50.57	45950	45950	44500	58500	31500	45000	44802.79	1.57	0	-3000	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3540	-19.33	5.00	12	0.21	-2313.00	8937.00	78600	20221005	-43.13	43250	20230316	3.35	58800	-23.98	20230116	43250	3.35	20230316	78600	-43.13	20221005	43250	3.35	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
63	20230620	130408	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44600	-400	5	-0.89	646109950	14413	44.75	45950	45950	44500	58500	31500	45000	44828.28	1.57	0	-2838	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3532	-19.28	4.99	12	0.18	-2313.00	8937.00	78600	20221005	-43.26	43250	20230316	3.12	58800	-24.15	20230116	43250	3.12	20230316	78600	-43.26	20221005	43250	3.12	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
64	20230620	120900	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44850	-150	5	-0.33	533734200	11894	36.93	45950	45950	44500	58500	31500	45000	44874.24	1.57	0	-1995	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3552	-19.39	5.02	12	0.15	-2313.00	8937.00	78600	20221005	-42.94	43250	20230316	3.70	58800	-23.72	20230116	43250	3.70	20230316	78600	-42.94	20221005	43250	3.70	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
65	20230620	110245	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44600	-400	5	-0.89	443199400	9871	30.65	45950	45950	44500	58500	31500	45000	44899.14	1.57	0	-1659	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3532	-19.28	4.99	12	0.12	-2313.00	8937.00	78600	20221005	-43.26	43250	20230316	3.12	58800	-24.15	20230116	43250	3.12	20230316	78600	-43.26	20221005	43250	3.12	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
66	20230620	100946	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44750	-250	5	-0.56	267945050	5940	18.44	45950	45950	44750	58500	31500	45000	45108.59	1.57	0	-1347	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3544	-19.35	5.01	12	0.08	-2313.00	8937.00	78600	20221005	-43.07	43250	20230316	3.47	58800	-23.89	20230116	43250	3.47	20230316	78600	-43.07	20221005	43250	3.47	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
67	20230620	090236	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45800	800	2	1.78	15477950	337	1.05	45950	45950	45800	58500	31500	45000	45928.64	1.57	0	-170	48400	46700	45750	44050	43100	46225	43575	40	13500	500	32400	50	1	7919274	3627	-19.80	5.12	12	0.00	-2313.00	8937.00	78600	20221005	-41.73	43250	20230316	5.90	58800	-22.11	20230116	43250	5.90	20230316	78600	-41.73	20221005	43250	5.90	20230316	0.44	N	199800	500	39 억		124701	N	N	1	N	00	N
68	20230619	160556	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45000	-1600	5	-3.43	1453222350	32027	243.89	47450	47450	44800	60500	32650	46600	45374.91	1.70	0	-8181	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3564	-19.46	5.04	12	0.40	-2313.00	8937.00	78600	20221005	-42.75	43250	20230316	4.05	58800	-23.47	20230116	43250	4.05	20230316	78600	-42.75	20221005	43250	4.05	20230316	0.42	N	199800	500	39 억		134300	N	N	1	N	00	N
69	20230619	150817	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45100	-1500	5	-3.22	1421509250	31324	238.53	47450	47450	44800	60500	32650	46600	45380.83	1.70	0	-8094	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3572	-19.50	5.05	12	0.40	-2313.00	8937.00	78600	20221005	-42.62	43250	20230316	4.28	58800	-23.30	20230116	43250	4.28	20230316	78600	-42.62	20221005	43250	4.28	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
70	20230619	140143	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	44900	-1700	5	-3.65	1110913600	24407	185.86	47450	47450	44800	60500	32650	46600	45516.19	1.70	0	-8456	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3556	-19.41	5.02	12	0.31	-2313.00	8937.00	78600	20221005	-42.88	43250	20230316	3.82	58800	-23.64	20230116	43250	3.82	20230316	78600	-42.88	20221005	43250	3.82	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
71	20230619	130834	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45050	-1550	5	-3.33	967007600	21201	161.45	47450	47450	45000	60500	32650	46600	45611.41	1.70	0	-6626	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3568	-19.48	5.04	12	0.27	-2313.00	8937.00	78600	20221005	-42.68	43250	20230316	4.16	58800	-23.38	20230116	43250	4.16	20230316	78600	-42.68	20221005	43250	4.16	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
72	20230619	120104	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45450	-1150	5	-2.47	616715200	13433	102.29	47450	47450	45450	60500	32650	46600	45910.46	1.70	0	-5225	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3599	-19.65	5.09	12	0.17	-2313.00	8937.00	78600	20221005	-42.18	43250	20230316	5.09	58800	-22.70	20230116	43250	5.09	20230316	78600	-42.18	20221005	43250	5.09	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
73	20230619	110504	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	45550	-1050	5	-2.25	475836200	10339	78.73	47450	47450	45500	60500	32650	46600	46023.43	1.70	0	-4297	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3607	-19.69	5.10	12	0.13	-2313.00	8937.00	78600	20221005	-42.05	43250	20230316	5.32	58800	-22.53	20230116	43250	5.32	20230316	78600	-42.05	20221005	43250	5.32	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
74	20230619	100719	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46000	-600	5	-1.29	198232050	4289	32.66	47450	47450	45950	60500	32650	46600	46218.71	1.70	0	-1089	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3643	-19.89	5.15	12	0.05	-2313.00	8937.00	78600	20221005	-41.48	43250	20230316	6.36	58800	-21.77	20230116	43250	6.36	20230316	78600	-41.48	20221005	43250	6.36	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
75	20230619	090956	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46550	-50	5	-0.11	21352900	458	3.49	47450	47450	46300	60500	32650	46600	46622.05	1.70	0	-315	48766	47682	47066	45982	45366	47375	45675	40	13925	500	33550	50	1	7919274	3686	-20.13	5.21	12	0.01	-2313.00	8937.00	78600	20221005	-40.78	43250	20230316	7.63	58800	-20.83	20230116	43250	7.63	20230316	78600	-40.78	20221005	43250	7.63	20230316	0.42	N	199800	500	39 억		134300	N	N	0	N	00	N
76	20230616	160541	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46600	-50	5	-0.11	616267200	13122	51.19	46950	48150	46450	60600	32700	46650	46964.43	1.74	0	-1493	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3690	-20.15	5.21	12	0.17	-2313.00	8937.00	78600	20221005	-40.71	43250	20230316	7.75	58800	-20.75	20230116	43250	7.75	20230316	78600	-40.71	20221005	43250	7.75	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
77	20230616	150944	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46600	-50	5	-0.11	598325300	12737	49.69	46950	48150	46450	60600	32700	46650	46975.37	1.74	0	-1349	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3690	-20.15	5.21	12	0.16	-2313.00	8937.00	78600	20221005	-40.71	43250	20230316	7.75	58800	-20.75	20230116	43250	7.75	20230316	78600	-40.71	20221005	43250	7.75	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
78	20230616	140256	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46550	-100	5	-0.21	528650600	11243	43.86	46950	48150	46450	60600	32700	46650	47020.42	1.74	0	-1136	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3686	-20.13	5.21	12	0.14	-2313.00	8937.00	78600	20221005	-40.78	43250	20230316	7.63	58800	-20.83	20230116	43250	7.63	20230316	78600	-40.78	20221005	43250	7.63	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
79	20230616	130250	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46700	50	2	0.11	442079700	9384	36.61	46950	48150	46650	60600	32700	46650	47109.94	1.74	0	-661	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3698	-20.19	5.23	12	0.12	-2313.00	8937.00	78600	20221005	-40.59	43250	20230316	7.98	58800	-20.58	20230116	43250	7.98	20230316	78600	-40.59	20221005	43250	7.98	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
80	20230616	120551	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46700	50	2	0.11	397428900	8429	32.88	46950	48150	46650	60600	32700	46650	47150.18	1.74	0	-587	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3698	-20.19	5.23	12	0.11	-2313.00	8937.00	78600	20221005	-40.59	43250	20230316	7.98	58800	-20.58	20230116	43250	7.98	20230316	78600	-40.59	20221005	43250	7.98	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
81	20230616	110650	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46900	250	2	0.54	331489150	7022	27.40	46950	48150	46650	60600	32700	46650	47207.23	1.74	0	-216	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3714	-20.28	5.25	12	0.09	-2313.00	8937.00	78600	20221005	-40.33	43250	20230316	8.44	58800	-20.24	20230116	43250	8.44	20230316	78600	-40.33	20221005	43250	8.44	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
82	20230616	100513	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	47000	350	2	0.75	259052000	5480	21.38	46950	48150	46650	60600	32700	46650	47272.26	1.74	0	147	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3722	-20.32	5.26	12	0.07	-2313.00	8937.00	78600	20221005	-40.20	43250	20230316	8.67	58800	-20.07	20230116	43250	8.67	20230316	78600	-40.20	20221005	43250	8.67	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
83	20230616	090649	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46700	50	2	0.11	50232850	1068	4.17	46950	47450	46700	60600	32700	46650	47034.50	1.74	0	-548	49116	47882	47166	45932	45216	47525	45575	40	13950	500	33580	50	1	7919274	3698	-20.19	5.23	12	0.01	-2313.00	8937.00	78600	20221005	-40.59	43250	20230316	7.98	58800	-20.58	20230116	43250	7.98	20230316	78600	-40.59	20221005	43250	7.98	20230316	0.43	N	199800	500	39 억		137593	N	N	0	N	00	N
84	20230615	150655	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46550	-1650	5	-3.42	1154920600	24570	10.53	48200	48400	46450	62600	33750	48200	47005.32	1.81	0	-2342	49833	49016	48233	47416	46633	48625	47025	40	14425	500	34700	50	1	7919274	3686	-20.13	5.21	12	0.31	-2313.00	8937.00	78600	20221005	-40.78	43250	20230316	7.63	58800	-20.83	20230116	43250	7.63	20230316	78600	-40.78	20221005	43250	7.63	20230316	0.43	N	199800	500	39 억		143358	N	N	0	N	00	N
85	20230615	140126	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	47000	-1200	5	-2.49	899826300	19103	8.19	48200	48400	46450	62600	33750	48200	47103.93	1.81	0	-2881	49833	49016	48233	47416	46633	48625	47025	40	14425	500	34700	50	1	7919274	3722	-20.32	5.26	12	0.24	-2313.00	8937.00	78600	20221005	-40.20	43250	20230316	8.67	58800	-20.07	20230116	43250	8.67	20230316	78600	-40.20	20221005	43250	8.67	20230316	0.43	N	199800	500	39 억		143358	N	N	0	N	00	N
86	20230615	130107	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	47350	-850	5	-1.76	853124800	18109	7.76	48200	48400	46450	62600	33750	48200	47110.54	1.81	0	-2648	49833	49016	48233	47416	46633	48625	47025	40	14425	500	34700	50	1	7919274	3750	-20.47	5.30	12	0.23	-2313.00	8937.00	78600	20221005	-39.76	43250	20230316	9.48	58800	-19.47	20230116	43250	9.48	20230316	78600	-39.76	20221005	43250	9.48	20230316	0.43	N	199800	500	39 억		143358	N	N	0	N	00	N
87	20230615	120240	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46850	-1350	5	-2.80	747724600	15872	6.80	48200	48400	46450	62600	33750	48200	47109.66	1.81	0	-1789	49833	49016	48233	47416	46633	48625	47025	40	14425	500	34700	50	1	7919274	3710	-20.26	5.24	12	0.20	-2313.00	8937.00	78600	20221005	-40.39	43250	20230316	8.32	58800	-20.32	20230116	43250	8.32	20230316	78600	-40.39	20221005	43250	8.32	20230316	0.43	N	199800	500	39 억		143358	N	N	0	N	00	N
88	20230615	110824	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	46700	-1500	5	-3.11	494415050	10430	4.47	48200	48400	46650	62600	33750	48200	47403.17	1.81	0	-2152	49833	49016	48233	47416	46633	48625	47025	40	14425	500	34700	50	1	7919274	3698	-20.19	5.23	12	0.13	-2313.00	8937.00	78600	20221005	-40.59	43250	20230316	7.98	58800	-20.58	20230116	43250	7.98	20230316	78600	-40.59	20221005	43250	7.98	20230316	0.43	N	199800	500	39 억		143358	N	N	0	N	00	N
89	20230611	184603	00	60.00	KOSDAQ		기타서비스	N	N	N	N	60	N	49150	450	2	0.92	719963400	14709	217.20	49500	49500	48400	63300	34100	48700	48946.53	0.95	2948	3029	49766	49232	48866	48332	47966	49050	48150	40	14600	500	35060	50	1	7919274	3892	-21.25	5.50	12	0.19	-2313.00	8937.00	78600	20221005	-37.47	43250	20230316	13.64	58800	-16.41	20230116	43250	13.64	20230316	78600	-37.47	20221005	43250	13.64	20230316	0.42	N	199800	500	39 억		75277	N	N	0	N	00	N