KissMeData/185490/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	160826	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4040	25	2	0.62	100771200	25112	49.44	4010	4055	3965	5210	2815	4015	4012.87	2.60	0	-4471	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	868	-3.34	1.30	12	0.12	-1210.00	3107.00	11650	20220808	-65.32	3965	20230630	1.89	7000	-42.29	20230203	3965	1.89	20230630	11650	-65.32	20220808	3965	1.89	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
3	20230630	150829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4045	30	2	0.75	99203095	24724	48.67	4010	4055	3965	5210	2815	4015	4012.42	2.60	0	-4325	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	869	-3.34	1.30	12	0.12	-1210.00	3107.00	11650	20220808	-65.28	3965	20230630	2.02	7000	-42.21	20230203	3965	2.02	20230630	11650	-65.28	20220808	3965	2.02	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
4	20230630	140828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4030	15	2	0.37	84653055	21120	41.58	4010	4055	3965	5210	2815	4015	4008.19	2.60	0	-4491	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	866	-3.33	1.30	12	0.10	-1210.00	3107.00	11650	20220808	-65.41	3965	20230630	1.64	7000	-42.43	20230203	3965	1.64	20230630	11650	-65.41	20220808	3965	1.64	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
5	20230630	130827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4040	25	2	0.62	82213450	20513	40.38	4010	4055	3965	5210	2815	4015	4007.87	2.60	0	-4277	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	868	-3.34	1.30	12	0.10	-1210.00	3107.00	11650	20220808	-65.32	3965	20230630	1.89	7000	-42.29	20230203	3965	1.89	20230630	11650	-65.32	20220808	3965	1.89	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
6	20230630	120825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	0	3	0.00	77329925	19301	38.00	4010	4055	3965	5210	2815	4015	4006.52	2.60	0	-3460	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	862	-3.32	1.29	12	0.09	-1210.00	3107.00	11650	20220808	-65.54	3965	20230630	1.26	7000	-42.64	20230203	3965	1.26	20230630	11650	-65.54	20220808	3965	1.26	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
7	20230630	110828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4045	30	2	0.75	55301265	13834	27.23	4010	4055	3965	5210	2815	4015	3997.49	2.60	0	-2158	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	869	-3.34	1.30	12	0.06	-1210.00	3107.00	11650	20220808	-65.28	3965	20230630	2.02	7000	-42.21	20230203	3965	2.02	20230630	11650	-65.28	20220808	3965	2.02	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
8	20230630	100827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	3975	-40	5	-1.00	34846120	8733	17.19	4010	4055	3965	5210	2815	4015	3990.17	2.60	0	-909	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	854	-3.29	1.28	12	0.04	-1210.00	3107.00	11650	20220808	-65.88	3965	20230630	0.25	7000	-43.21	20230203	3965	0.25	20230630	11650	-65.88	20220808	3965	0.25	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
9	20230630	090828	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4050	35	2	0.87	3648645	904	1.78	4010	4055	4010	5210	2815	4015	4036.11	2.60	0	-78	4205	4110	4060	3965	3915	4085	3940	107	1197	500	2810	5	1	21478340	870	-3.35	1.30	12	0.00	-1210.00	3107.00	11650	20220808	-65.24	4010	20230630	1.00	7000	-42.14	20230203	4010	1.00	20230630	11650	-65.24	20220808	4010	1.00	20230630	0.11	N	185490	500	107 억		558416	N	N	0	N	00	N
10	20230629	160825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4015	-85	5	-2.07	205209445	50795	83.46	4110	4155	4010	5330	2870	4100	4039.95	2.61	0	-1445	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	862	-3.32	1.29	12	0.24	-1210.00	3107.00	11650	20220808	-65.54	4010	20230629	0.12	7000	-42.64	20230203	4010	0.12	20230629	11650	-65.54	20220808	4010	0.12	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
11	20230629	150823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4050	-50	5	-1.22	189430110	46872	77.01	4110	4155	4010	5330	2870	4100	4041.43	2.61	0	-1595	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	870	-3.35	1.30	12	0.22	-1210.00	3107.00	11650	20220808	-65.24	4010	20230629	1.00	7000	-42.14	20230203	4010	1.00	20230629	11650	-65.24	20220808	4010	1.00	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
12	20230629	140820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4020	-80	5	-1.95	162991640	40289	66.20	4110	4155	4015	5330	2870	4100	4045.56	2.61	0	-1465	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	863	-3.32	1.29	12	0.19	-1210.00	3107.00	11650	20220808	-65.49	4015	20230629	0.12	7000	-42.57	20230203	4015	0.12	20230629	11650	-65.49	20220808	4015	0.12	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
13	20230629	130821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4020	-80	5	-1.95	144553440	35714	58.68	4110	4155	4015	5330	2870	4100	4047.53	2.61	0	-66	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	863	-3.32	1.29	12	0.17	-1210.00	3107.00	11650	20220808	-65.49	4015	20230629	0.12	7000	-42.57	20230203	4015	0.12	20230629	11650	-65.49	20220808	4015	0.12	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
14	20230629	120824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4075	-25	5	-0.61	116646365	28787	47.30	4110	4155	4015	5330	2870	4100	4052.05	2.61	0	-466	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	875	-3.37	1.31	12	0.13	-1210.00	3107.00	11650	20220808	-65.02	4015	20230629	1.49	7000	-41.79	20230203	4015	1.49	20230629	11650	-65.02	20220808	4015	1.49	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
15	20230629	110825	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4045	-55	5	-1.34	101147265	24970	41.03	4110	4155	4015	5330	2870	4100	4050.75	2.61	0	2078	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	869	-3.34	1.30	12	0.12	-1210.00	3107.00	11650	20220808	-65.28	4015	20230629	0.75	7000	-42.21	20230203	4015	0.75	20230629	11650	-65.28	20220808	4015	0.75	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
16	20230629	100827	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4035	-65	5	-1.59	87971520	21725	35.69	4110	4155	4015	5330	2870	4100	4049.32	2.61	0	2575	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	867	-3.33	1.30	12	0.10	-1210.00	3107.00	11650	20220808	-65.36	4015	20230629	0.50	7000	-42.36	20230203	4015	0.50	20230629	11650	-65.36	20220808	4015	0.50	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
17	20230629	090746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4110	10	2	0.24	5752155	1401	2.30	4110	4155	4070	5330	2870	4100	4105.75	2.61	0	-847	4340	4220	4160	4040	3980	4190	4010	107	1230	500	2870	5	1	21478340	883	-3.40	1.32	12	0.01	-1210.00	3107.00	11650	20220808	-64.72	4070	20230629	0.98	7000	-41.29	20230203	4070	0.98	20230629	11650	-64.72	20220808	4070	0.98	20230629	0.11	N	185490	500	107 억		559848	N	N	0	N	00	N
18	20230628	160813	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4100	-125	5	-2.96	251810645	60850	163.40	4255	4280	4100	5490	2960	4225	4138.35	2.64	0	-7579	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	881	-3.39	1.32	12	0.28	-1210.00	3107.00	11650	20220808	-64.81	4100	20230628	0.00	7000	-41.43	20230203	4100	0.00	20230628	11650	-64.81	20220808	4100	0.00	20230628	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
19	20230628	150819	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4110	-115	5	-2.72	224496330	54198	145.54	4255	4280	4100	5490	2960	4225	4142.15	2.64	0	-4801	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	883	-3.40	1.32	12	0.25	-1210.00	3107.00	11650	20220808	-64.72	4100	20230628	0.24	7000	-41.29	20230203	4100	0.24	20230628	11650	-64.72	20220808	4100	0.24	20230628	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
20	20230628	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	-105	5	-2.49	163759690	39403	105.81	4255	4280	4105	5490	2960	4225	4156.02	2.64	0	-1648	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	885	-3.40	1.33	12	0.18	-1210.00	3107.00	11650	20220808	-64.64	4105	20230628	0.37	7000	-41.14	20230203	4105	0.37	20230628	11650	-64.64	20220808	4105	0.37	20230628	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
21	20230628	130818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4120	-105	5	-2.49	149576695	35961	96.57	4255	4280	4105	5490	2960	4225	4159.41	2.64	0	-49	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	885	-3.40	1.33	12	0.17	-1210.00	3107.00	11650	20220808	-64.64	4105	20230628	0.37	7000	-41.14	20230203	4105	0.37	20230628	11650	-64.64	20220808	4105	0.37	20230628	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
22	20230628	120829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4135	-90	5	-2.13	109462770	26227	70.43	4255	4280	4105	5490	2960	4225	4173.67	2.64	0	320	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	888	-3.42	1.33	12	0.12	-1210.00	3107.00	11650	20220808	-64.51	4105	20230628	0.73	7000	-40.93	20230203	4105	0.73	20230628	11650	-64.51	20220808	4105	0.73	20230628	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
23	20230628	110822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	4155	-70	5	-1.66	93359950	22344	60.00	4255	4280	4105	5490	2960	4225	4178.30	2.64	0	649	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	892	-3.43	1.34	12	0.10	-1210.00	3107.00	11650	20220808	-64.33	4105	20230628	1.22	7000	-40.64	20230203	4105	1.22	20230628	11650	-64.33	20220808	4105	1.22	20230628	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
24	20230628	100823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	0	3	0.00	18403745	4340	11.65	4255	4280	4225	5490	2960	4225	4240.49	2.64	0	-76	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	907	-3.49	1.36	12	0.02	-1210.00	3107.00	11650	20220808	-63.73	4140	20230517	2.05	7000	-39.64	20230203	4140	2.05	20230517	11650	-63.73	20220808	4140	2.05	20230517	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
25	20230628	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	10	2	0.24	2011285	474	1.27	4255	4280	4230	5490	2960	4225	4243.22	2.64	0	-4	4295	4260	4225	4190	4155	4242	4172	107	1265	500	2950	5	1	21478340	910	-3.50	1.36	12	0.00	-1210.00	3107.00	11650	20220808	-63.65	4140	20230517	2.29	7000	-39.50	20230203	4140	2.29	20230517	11650	-63.65	20220808	4140	2.29	20230517	0.11	N	185490	500	107 억		567427	N	N	0	N	00	N
26	20230627	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	5	2	0.12	156852255	37222	112.65	4260	4260	4190	5480	2955	4220	4213.97	2.66	0	-3270	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	907	-3.49	1.36	12	0.17	-1210.00	3107.00	11650	20220808	-63.73	4140	20230517	2.05	7000	-39.64	20230203	4140	2.05	20230517	11650	-63.73	20220808	4140	2.05	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
27	20230627	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	20	2	0.47	153905650	36526	110.54	4260	4260	4190	5480	2955	4220	4213.59	2.66	0	-2788	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	911	-3.50	1.36	12	0.17	-1210.00	3107.00	11650	20220808	-63.61	4140	20230517	2.42	7000	-39.43	20230203	4140	2.42	20230517	11650	-63.61	20220808	4140	2.42	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
28	20230627	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	40	2	0.95	143728350	34126	103.28	4260	4260	4190	5480	2955	4220	4211.70	2.66	0	-2580	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	915	-3.52	1.37	12	0.16	-1210.00	3107.00	11650	20220808	-63.43	4140	20230517	2.90	7000	-39.14	20230203	4140	2.90	20230517	11650	-63.43	20220808	4140	2.90	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
29	20230627	130831	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	10	2	0.24	59427415	14094	42.65	4260	4260	4200	5480	2955	4220	4216.50	2.66	0	-996	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	909	-3.50	1.36	12	0.07	-1210.00	3107.00	11650	20220808	-63.69	4140	20230517	2.17	7000	-39.57	20230203	4140	2.17	20230517	11650	-63.69	20220808	4140	2.17	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
30	20230627	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	15	2	0.36	41497835	9834	29.76	4260	4260	4200	5480	2955	4220	4219.83	2.66	0	-412	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	910	-3.50	1.36	12	0.05	-1210.00	3107.00	11650	20220808	-63.65	4140	20230517	2.29	7000	-39.50	20230203	4140	2.29	20230517	11650	-63.65	20220808	4140	2.29	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
31	20230627	110840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	10	2	0.24	38322370	9085	27.49	4260	4260	4200	5480	2955	4220	4218.20	2.66	0	-262	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	909	-3.50	1.36	12	0.04	-1210.00	3107.00	11650	20220808	-63.69	4140	20230517	2.17	7000	-39.57	20230203	4140	2.17	20230517	11650	-63.69	20220808	4140	2.17	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
32	20230627	100814	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	20	2	0.47	13565725	3209	9.71	4260	4260	4210	5480	2955	4220	4227.40	2.66	0	-408	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	911	-3.50	1.36	12	0.01	-1210.00	3107.00	11650	20220808	-63.61	4140	20230517	2.42	7000	-39.43	20230203	4140	2.42	20230517	11650	-63.61	20220808	4140	2.42	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
33	20230627	090819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	10	2	0.24	3207280	758	2.29	4260	4260	4210	5480	2955	4220	4231.24	2.66	0	-21	4366	4292	4251	4177	4136	4272	4157	107	1262	500	2950	5	1	21478340	909	-3.50	1.36	12	0.00	-1210.00	3107.00	11650	20220808	-63.69	4140	20230517	2.17	7000	-39.57	20230203	4140	2.17	20230517	11650	-63.69	20220808	4140	2.17	20230517	0.11	N	185490	500	107 억		570697	N	N	0	N	00	N
34	20230626	160818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	139819520	33023	30.25	4250	4325	4210	5510	2970	4240	4234.01	2.70	0	-9670	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	906	-3.49	1.36	12	0.15	-1210.00	3107.00	11650	20220808	-63.78	4140	20230517	1.93	7000	-39.71	20230203	4140	1.93	20230517	11650	-63.78	20220808	4140	1.93	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
35	20230626	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-5	5	-0.12	109165575	25761	23.59	4250	4325	4210	5510	2970	4240	4237.63	2.70	0	-8489	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	910	-3.50	1.36	12	0.12	-1210.00	3107.00	11650	20220808	-63.65	4140	20230517	2.29	7000	-39.50	20230203	4140	2.29	20230517	11650	-63.65	20220808	4140	2.29	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
36	20230626	140822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	95735755	22582	20.68	4250	4325	4210	5510	2970	4240	4239.47	2.70	0	-7380	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	906	-3.49	1.36	12	0.11	-1210.00	3107.00	11650	20220808	-63.78	4140	20230517	1.93	7000	-39.71	20230203	4140	1.93	20230517	11650	-63.78	20220808	4140	1.93	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
37	20230626	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	10	2	0.24	55011210	12951	11.86	4250	4325	4220	5510	2970	4240	4247.64	2.70	0	-1429	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	913	-3.51	1.37	12	0.06	-1210.00	3107.00	11650	20220808	-63.52	4140	20230517	2.66	7000	-39.29	20230203	4140	2.66	20230517	11650	-63.52	20220808	4140	2.66	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
38	20230626	120817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	10	2	0.24	44612845	10504	9.62	4250	4325	4220	5510	2970	4240	4247.22	2.70	0	-985	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	913	-3.51	1.37	12	0.05	-1210.00	3107.00	11650	20220808	-63.52	4140	20230517	2.66	7000	-39.29	20230203	4140	2.66	20230517	11650	-63.52	20220808	4140	2.66	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
39	20230626	110817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	15	2	0.35	34992145	8236	7.54	4250	4325	4220	5510	2970	4240	4248.68	2.70	0	-458	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	914	-3.52	1.37	12	0.04	-1210.00	3107.00	11650	20220808	-63.48	4140	20230517	2.78	7000	-39.21	20230203	4140	2.78	20230517	11650	-63.48	20220808	4140	2.78	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
40	20230626	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	20	2	0.47	28426400	6691	6.13	4250	4325	4220	5510	2970	4240	4248.45	2.70	0	-719	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	915	-3.52	1.37	12	0.03	-1210.00	3107.00	11650	20220808	-63.43	4140	20230517	2.90	7000	-39.14	20230203	4140	2.90	20230517	11650	-63.43	20220808	4140	2.90	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
41	20230626	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-15	5	-0.35	11301390	2659	2.44	4250	4325	4220	5510	2970	4240	4250.24	2.70	0	-715	4736	4487	4361	4112	3986	4612	4237	107	1270	500	2960	5	1	21478340	907	-3.49	1.36	12	0.01	-1210.00	3107.00	11650	20220808	-63.73	4140	20230517	2.05	7000	-39.64	20230203	4140	2.05	20230517	11650	-63.73	20220808	4140	2.05	20230517	0.11	N	185490	500	107 억		580280	N	N	0	N	00	N
42	20230623	180408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	20	2	0.47	480473635	109183	106.64	4235	4610	4235	5480	2955	4220	4400.86	2.77	0	-14139	4833	4526	4373	4066	3913	4450	3990	107	1262	500	2950	5	1	21478340	911	-3.50	1.36	12	0.51	-1210.00	3107.00	11650	20220808	-63.61	4140	20230517	2.42	7000	-39.43	20230203	4140	2.42	20230517	11650	-63.61	20220808	4140	2.42	20230517	0.10	N	185490	500	107 억		594422	N	N	0	N	00	N
43	20230623	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	75	2	1.78	445643125	101006	98.66	4235	4610	4235	5480	2955	4220	4412.05	2.77	0	-14933	4833	4526	4373	4066	3913	4450	3990	107	1262	500	2950	5	1	21478340	922	-3.55	1.38	12	0.47	-1210.00	3107.00	11650	20220808	-63.13	4140	20230517	3.74	7000	-38.64	20230203	4140	3.74	20230517	11650	-63.13	20220808	4140	3.74	20230517	0.10	N	185490	500	107 억		594422	N	N	0	N	00	N
44	20230622	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-115	5	-2.65	450381905	101883	406.49	4330	4680	4220	5630	3035	4335	4420.63	2.81	0	-8273	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	906	-3.49	1.36	12	0.47	-1210.00	3107.00	11650	20220808	-63.78	4140	20230517	1.93	7000	-39.71	20230203	4140	1.93	20230517	11650	-63.78	20220808	4140	1.93	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
45	20230622	150327	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	55	2	1.27	361237480	80970	323.05	4330	4680	4305	5630	3035	4335	4461.37	2.81	0	-5681	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	943	-3.63	1.41	12	0.38	-1210.00	3107.00	11650	20220808	-62.32	4140	20230517	6.04	7000	-37.29	20230203	4140	6.04	20230517	11650	-62.32	20220808	4140	6.04	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
46	20230622	140249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	75	2	1.73	346845145	77698	310.00	4330	4680	4305	5630	3035	4335	4464.02	2.81	0	-5221	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	947	-3.64	1.42	12	0.36	-1210.00	3107.00	11650	20220808	-62.15	4140	20230517	6.52	7000	-37.00	20230203	4140	6.52	20230517	11650	-62.15	20220808	4140	6.52	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
47	20230622	130146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	75	2	1.73	72113230	16434	65.57	4330	4430	4305	5630	3035	4335	4388.05	2.81	0	1328	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	947	-3.64	1.42	12	0.08	-1210.00	3107.00	11650	20220808	-62.15	4140	20230517	6.52	7000	-37.00	20230203	4140	6.52	20230517	11650	-62.15	20220808	4140	6.52	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
48	20230622	120143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	80	2	1.85	50883960	11593	46.25	4330	4430	4305	5630	3035	4335	4389.20	2.81	0	1447	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	948	-3.65	1.42	12	0.05	-1210.00	3107.00	11650	20220808	-62.10	4140	20230517	6.64	7000	-36.93	20230203	4140	6.64	20230517	11650	-62.10	20220808	4140	6.64	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
49	20230622	110142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	90	2	2.08	45949080	10476	41.80	4330	4430	4305	5630	3035	4335	4386.13	2.81	0	1897	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	950	-3.66	1.42	12	0.05	-1210.00	3107.00	11650	20220808	-62.02	4140	20230517	6.88	7000	-36.79	20230203	4140	6.88	20230517	11650	-62.02	20220808	4140	6.88	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
50	20230622	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	80	2	1.85	37161020	8480	33.83	4330	4430	4305	5630	3035	4335	4382.20	2.81	0	966	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	948	-3.65	1.42	12	0.04	-1210.00	3107.00	11650	20220808	-62.10	4140	20230517	6.64	7000	-36.93	20230203	4140	6.64	20230517	11650	-62.10	20220808	4140	6.64	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
51	20230622	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-15	5	-0.35	3373680	780	3.11	4330	4395	4305	5630	3035	4335	4325.23	2.81	0	-32	4451	4392	4356	4297	4261	4375	4280	107	1297	500	3030	5	1	21478340	928	-3.57	1.39	12	0.00	-1210.00	3107.00	11650	20220808	-62.92	4140	20230517	4.35	7000	-38.29	20230203	4140	4.35	20230517	11650	-62.92	20220808	4140	4.35	20230517	0.10	N	185490	500	107 억		602780	N	N	0	N	00	N
52	20230621	160923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4335	-20	5	-0.46	109015735	25060	106.15	4415	4415	4320	5660	3050	4355	4350.19	2.85	0	-9504	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	931	-3.58	1.40	12	0.12	-1210.00	3107.00	11650	20220808	-62.79	4140	20230517	4.71	7000	-38.07	20230203	4140	4.71	20230517	11650	-62.79	20220808	4140	4.71	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
53	20230621	150549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	-5	5	-0.11	107247960	24653	104.42	4415	4415	4320	5660	3050	4355	4350.30	2.85	0	-9268	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	934	-3.60	1.40	12	0.11	-1210.00	3107.00	11650	20220808	-62.66	4140	20230517	5.07	7000	-37.86	20230203	4140	5.07	20230517	11650	-62.66	20220808	4140	5.07	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
54	20230621	140151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4320	-35	5	-0.80	84658150	19436	82.32	4415	4415	4320	5660	3050	4355	4355.74	2.85	0	-7121	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	928	-3.57	1.39	12	0.09	-1210.00	3107.00	11650	20220808	-62.92	4140	20230517	4.35	7000	-38.29	20230203	4140	4.35	20230517	11650	-62.92	20220808	4140	4.35	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
55	20230621	130131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	5	2	0.11	54482675	12485	52.88	4415	4415	4340	5660	3050	4355	4363.85	2.85	0	-5020	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	936	-3.60	1.40	12	0.06	-1210.00	3107.00	11650	20220808	-62.58	4140	20230517	5.31	7000	-37.71	20230203	4140	5.31	20230517	11650	-62.58	20220808	4140	5.31	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
56	20230621	120134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	5	2	0.11	43230425	9899	41.93	4415	4415	4340	5660	3050	4355	4367.15	2.85	0	-3988	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	936	-3.60	1.40	12	0.05	-1210.00	3107.00	11650	20220808	-62.58	4140	20230517	5.31	7000	-37.71	20230203	4140	5.31	20230517	11650	-62.58	20220808	4140	5.31	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
57	20230621	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	5	2	0.11	28600855	6542	27.71	4415	4415	4340	5660	3050	4355	4371.88	2.85	0	-3039	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	936	-3.60	1.40	12	0.03	-1210.00	3107.00	11650	20220808	-62.58	4140	20230517	5.31	7000	-37.71	20230203	4140	5.31	20230517	11650	-62.58	20220808	4140	5.31	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
58	20230621	100239	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4400	45	2	1.03	11016790	2511	10.64	4415	4415	4340	5660	3050	4355	4387.41	2.85	0	-533	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	945	-3.64	1.42	12	0.01	-1210.00	3107.00	11650	20220808	-62.23	4140	20230517	6.28	7000	-37.14	20230203	4140	6.28	20230517	11650	-62.23	20220808	4140	6.28	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
59	20230621	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4340	-15	5	-0.34	944565	216	0.91	4415	4415	4340	5660	3050	4355	4372.99	2.85	0	-106	4525	4440	4370	4285	4215	4405	4250	107	1305	500	3040	5	1	21478340	932	-3.59	1.40	12	0.00	-1210.00	3107.00	11650	20220808	-62.75	4140	20230517	4.83	7000	-38.00	20230203	4140	4.83	20230517	11650	-62.75	20220808	4140	4.83	20230517	0.10	N	185490	500	107 억		612284	N	N	0	N	00	N
60	20230620	160931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-30	5	-0.68	102987120	23609	62.85	4405	4455	4300	5700	3070	4385	4362.20	2.88	0	-5602	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	935	-3.60	1.40	12	0.11	-1210.00	3107.00	11650	20220808	-62.62	4140	20230517	5.19	7000	-37.79	20230203	4140	5.19	20230517	11650	-62.62	20220808	4140	5.19	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
61	20230620	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-25	5	-0.57	90698275	20790	55.34	4405	4455	4300	5700	3070	4385	4362.59	2.88	0	-5162	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	936	-3.60	1.40	12	0.10	-1210.00	3107.00	11650	20220808	-62.58	4140	20230517	5.31	7000	-37.71	20230203	4140	5.31	20230517	11650	-62.58	20220808	4140	5.31	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
62	20230620	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-15	5	-0.34	73045040	16727	44.53	4405	4455	4300	5700	3070	4385	4366.89	2.88	0	-4257	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	939	-3.61	1.41	12	0.08	-1210.00	3107.00	11650	20220808	-62.49	4140	20230517	5.56	7000	-37.57	20230203	4140	5.56	20230517	11650	-62.49	20220808	4140	5.56	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
63	20230620	130817	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-15	5	-0.34	65834465	15071	40.12	4405	4455	4300	5700	3070	4385	4368.29	2.88	0	-2948	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	939	-3.61	1.41	12	0.07	-1210.00	3107.00	11650	20220808	-62.49	4140	20230517	5.56	7000	-37.57	20230203	4140	5.56	20230517	11650	-62.49	20220808	4140	5.56	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
64	20230620	120735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-25	5	-0.57	61061215	13976	37.20	4405	4455	4300	5700	3070	4385	4369.01	2.88	0	-3215	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	936	-3.60	1.40	12	0.07	-1210.00	3107.00	11650	20220808	-62.58	4140	20230517	5.31	7000	-37.71	20230203	4140	5.31	20230517	11650	-62.58	20220808	4140	5.31	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
65	20230620	110936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	-30	5	-0.68	52829175	12083	32.16	4405	4455	4300	5700	3070	4385	4372.19	2.88	0	-2704	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	935	-3.60	1.40	12	0.06	-1210.00	3107.00	11650	20220808	-62.62	4140	20230517	5.19	7000	-37.79	20230203	4140	5.19	20230517	11650	-62.62	20220808	4140	5.19	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
66	20230620	100855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4360	-25	5	-0.57	33771265	7709	20.52	4405	4455	4300	5700	3070	4385	4380.76	2.88	0	-916	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	936	-3.60	1.40	12	0.04	-1210.00	3107.00	11650	20220808	-62.58	4140	20230517	5.31	7000	-37.71	20230203	4140	5.31	20230517	11650	-62.58	20220808	4140	5.31	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
67	20230620	090525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	20	2	0.46	3363245	762	2.03	4405	4455	4405	5700	3070	4385	4413.71	2.88	0	-605	4528	4456	4408	4336	4288	4432	4312	107	1315	500	3060	5	1	21478340	946	-3.64	1.42	12	0.00	-1210.00	3107.00	11650	20220808	-62.19	4140	20230517	6.40	7000	-37.07	20230203	4140	6.40	20230517	11650	-62.19	20220808	4140	6.40	20230517	0.10	N	185490	500	107 억		617886	N	N	0	N	00	N
68	20230619	160731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-25	5	-0.57	164319165	37516	123.66	4480	4480	4360	5730	3090	4410	4379.98	2.89	0	-2563	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	942	-3.62	1.41	12	0.17	-1210.00	3107.00	11650	20220808	-62.36	4140	20230517	5.92	7000	-37.36	20230203	4140	5.92	20230517	11650	-62.36	20220808	4140	5.92	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
69	20230619	150556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4385	-25	5	-0.57	162367640	37071	122.19	4480	4480	4360	5730	3090	4410	4379.91	2.89	0	-2548	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	942	-3.62	1.41	12	0.17	-1210.00	3107.00	11650	20220808	-62.36	4140	20230517	5.92	7000	-37.36	20230203	4140	5.92	20230517	11650	-62.36	20220808	4140	5.92	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
70	20230619	140602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4370	-40	5	-0.91	130837165	29874	98.47	4480	4480	4360	5730	3090	4410	4379.63	2.89	0	-1920	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	939	-3.61	1.41	12	0.14	-1210.00	3107.00	11650	20220808	-62.49	4140	20230517	5.56	7000	-37.57	20230203	4140	5.56	20230517	11650	-62.49	20220808	4140	5.56	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
71	20230619	130912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-20	5	-0.45	79579580	18142	59.80	4480	4480	4370	5730	3090	4410	4386.48	2.89	0	-1900	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	943	-3.63	1.41	12	0.08	-1210.00	3107.00	11650	20220808	-62.32	4140	20230517	6.04	7000	-37.29	20230203	4140	6.04	20230517	11650	-62.32	20220808	4140	6.04	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
72	20230619	120341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4390	-20	5	-0.45	75516665	17215	56.74	4480	4480	4370	5730	3090	4410	4386.68	2.89	0	-1810	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	943	-3.63	1.41	12	0.08	-1210.00	3107.00	11650	20220808	-62.32	4140	20230517	6.04	7000	-37.29	20230203	4140	6.04	20230517	11650	-62.32	20220808	4140	6.04	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
73	20230619	110917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	-30	5	-0.68	57544125	13107	43.20	4480	4480	4370	5730	3090	4410	4390.34	2.89	0	-2898	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	941	-3.62	1.41	12	0.06	-1210.00	3107.00	11650	20220808	-62.40	4140	20230517	5.80	7000	-37.43	20230203	4140	5.80	20230517	11650	-62.40	20220808	4140	5.80	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
74	20230619	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4415	5	2	0.11	29498375	6706	22.10	4480	4480	4370	5730	3090	4410	4398.80	2.89	0	-1945	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	948	-3.65	1.42	12	0.03	-1210.00	3107.00	11650	20220808	-62.10	4140	20230517	6.64	7000	-36.93	20230203	4140	6.64	20230517	11650	-62.10	20220808	4140	6.64	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
75	20230619	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4405	-5	5	-0.11	12900355	2928	9.65	4480	4480	4380	5730	3090	4410	4405.86	2.89	0	-2374	4570	4490	4450	4370	4330	4470	4350	107	1320	500	3080	5	1	21478340	946	-3.64	1.42	12	0.01	-1210.00	3107.00	11650	20220808	-62.19	4140	20230517	6.40	7000	-37.07	20230203	4140	6.40	20230517	11650	-62.19	20220808	4140	6.40	20230517	0.10	N	185490	500	107 억		620449	N	N	0	N	00	N
76	20230616	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	-15	5	-0.34	134449460	30275	132.89	4415	4530	4410	5750	3100	4425	4440.95	2.90	0	-2865	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	947	-3.64	1.42	12	0.14	-1210.00	3107.00	11650	20220808	-62.15	4140	20230517	6.52	7000	-37.00	20230203	4140	6.52	20230517	11650	-62.15	20220808	4140	6.52	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
77	20230616	150303	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	119495200	26885	118.01	4415	4530	4410	5750	3100	4425	4444.68	2.90	0	-1395	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	949	-3.65	1.42	12	0.13	-1210.00	3107.00	11650	20220808	-62.06	4140	20230517	6.76	7000	-36.86	20230203	4140	6.76	20230517	11650	-62.06	20220808	4140	6.76	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
78	20230616	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4420	-5	5	-0.11	91568475	20564	90.26	4415	4530	4415	5750	3100	4425	4452.85	2.90	0	1838	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	949	-3.65	1.42	12	0.10	-1210.00	3107.00	11650	20220808	-62.06	4140	20230517	6.76	7000	-36.86	20230203	4140	6.76	20230517	11650	-62.06	20220808	4140	6.76	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
79	20230616	130711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	25	2	0.56	73815655	16551	72.65	4415	4530	4415	5750	3100	4425	4459.89	2.90	0	4002	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	956	-3.68	1.43	12	0.08	-1210.00	3107.00	11650	20220808	-61.80	4140	20230517	7.49	7000	-36.43	20230203	4140	7.49	20230517	11650	-61.80	20220808	4140	7.49	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
80	20230616	120837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	5	2	0.11	63162805	14148	62.10	4415	4530	4415	5750	3100	4425	4464.43	2.90	0	5974	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	951	-3.66	1.43	12	0.07	-1210.00	3107.00	11650	20220808	-61.97	4140	20230517	7.00	7000	-36.71	20230203	4140	7.00	20230517	11650	-61.97	20220808	4140	7.00	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
81	20230616	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	35	2	0.79	56340510	12611	55.36	4415	4530	4415	5750	3100	4425	4467.57	2.90	0	6622	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	958	-3.69	1.44	12	0.06	-1210.00	3107.00	11650	20220808	-61.72	4140	20230517	7.73	7000	-36.29	20230203	4140	7.73	20230517	11650	-61.72	20220808	4140	7.73	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
82	20230616	100244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4470	45	2	1.02	44871525	10035	44.05	4415	4530	4415	5750	3100	4425	4471.50	2.90	0	6484	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	960	-3.69	1.44	12	0.05	-1210.00	3107.00	11650	20220808	-61.63	4140	20230517	7.97	7000	-36.14	20230203	4140	7.97	20230517	11650	-61.63	20220808	4140	7.97	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
83	20230616	090839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4445	20	2	0.45	4282045	965	4.24	4415	4490	4415	5750	3100	4425	4437.35	2.90	0	532	4585	4505	4455	4375	4325	4545	4415	107	1325	500	3090	5	1	21478340	955	-3.67	1.43	12	0.00	-1210.00	3107.00	11650	20220808	-61.85	4140	20230517	7.37	7000	-36.50	20230203	4140	7.37	20230517	11650	-61.85	20220808	4140	7.37	20230517	0.10	N	185490	500	107 억		622446	N	N	0	N	00	N
84	20230615	150535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4430	-50	5	-1.12	94035040	21144	30.33	4420	4535	4405	5820	3140	4480	4447.36	2.91	0	-3077	4696	4587	4526	4417	4356	4557	4387	107	1340	500	3130	5	1	21478340	951	-3.66	1.43	12	0.10	-1210.00	3107.00	11650	20220808	-61.97	4140	20230517	7.00	7000	-36.71	20230203	4140	7.00	20230517	11650	-61.97	20220808	4140	7.00	20230517	0.10	N	185490	500	107 억		625518	N	N	0	N	00	N
85	20230615	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4425	-55	5	-1.23	85440300	19207	27.55	4420	4535	4405	5820	3140	4480	4448.39	2.91	0	-2600	4696	4587	4526	4417	4356	4557	4387	107	1340	500	3130	5	1	21478340	950	-3.66	1.42	12	0.09	-1210.00	3107.00	11650	20220808	-62.02	4140	20230517	6.88	7000	-36.79	20230203	4140	6.88	20230517	11650	-62.02	20220808	4140	6.88	20230517	0.10	N	185490	500	107 억		625518	N	N	0	N	00	N
86	20230615	130936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4450	-30	5	-0.67	74723250	16791	24.08	4420	4535	4405	5820	3140	4480	4450.20	2.91	0	-2630	4696	4587	4526	4417	4356	4557	4387	107	1340	500	3130	5	1	21478340	956	-3.68	1.43	12	0.08	-1210.00	3107.00	11650	20220808	-61.80	4140	20230517	7.49	7000	-36.43	20230203	4140	7.49	20230517	11650	-61.80	20220808	4140	7.49	20230517	0.10	N	185490	500	107 억		625518	N	N	0	N	00	N
87	20230615	120351	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4435	-45	5	-1.00	68877595	15475	22.20	4420	4535	4405	5820	3140	4480	4450.89	2.91	0	-2599	4696	4587	4526	4417	4356	4557	4387	107	1340	500	3130	5	1	21478340	953	-3.67	1.43	12	0.07	-1210.00	3107.00	11650	20220808	-61.93	4140	20230517	7.13	7000	-36.64	20230203	4140	7.13	20230517	11650	-61.93	20220808	4140	7.13	20230517	0.10	N	185490	500	107 억		625518	N	N	0	N	00	N
88	20230615	110711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4460	-20	5	-0.45	53457675	11988	17.19	4420	4535	4405	5820	3140	4480	4459.27	2.91	0	-1884	4696	4587	4526	4417	4356	4557	4387	107	1340	500	3130	5	1	21478340	958	-3.69	1.44	12	0.06	-1210.00	3107.00	11650	20220808	-61.72	4140	20230517	7.73	7000	-36.29	20230203	4140	7.73	20230517	11650	-61.72	20220808	4140	7.73	20230517	0.10	N	185490	500	107 억		625518	N	N	0	N	00	N
89	20230611	184903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4660	75	2	1.64	259790445	55515	92.99	4585	4760	4585	5960	3210	4585	4679.64	3.09	3089	3089	4871	4727	4656	4512	4441	4692	4477	107	1375	500	3200	5	1	21478340	1001	-3.85	1.50	12	0.26	-1210.00	3107.00	11650	20220808	-60.00	4140	20230517	12.56	7000	-33.43	20230203	4140	12.56	20230517	11650	-60.00	20220808	4140	12.56	20230517	0.11	N	185490	500	107 억		664532	N	N	0	N	00	N