KissMeData/187220/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	160827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-270	5	-4.80	2646225130	488157	11.32	5590	5700	5280	7310	3950	5630	5420.59	0.50	0	-8634	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	627	44.30	0.61	12	4.17	121.00	8724.00	6680	20230621	-19.76	3660	20221226	46.45	6680	-19.76	20230621	3850	39.22	20230316	6680	-19.76	20230621	3660	46.45	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
3	20230630	150830	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-290	5	-5.15	2470733070	455358	10.56	5590	5700	5280	7310	3950	5630	5425.53	0.50	0	-6224	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	625	44.13	0.61	12	3.89	121.00	8724.00	6680	20230621	-20.06	3660	20221226	45.90	6680	-20.06	20230621	3850	38.70	20230316	6680	-20.06	20230621	3660	45.90	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
4	20230630	140828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-290	5	-5.15	2347233860	432156	10.02	5590	5700	5280	7310	3950	5630	5431.05	0.50	0	-3934	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	625	44.13	0.61	12	3.69	121.00	8724.00	6680	20230621	-20.06	3660	20221226	45.90	6680	-20.06	20230621	3850	38.70	20230316	6680	-20.06	20230621	3660	45.90	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
5	20230630	130828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-280	5	-4.97	2172593510	399316	9.26	5590	5700	5280	7310	3950	5630	5440.38	0.50	0	-4161	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	626	44.21	0.61	12	3.41	121.00	8724.00	6680	20230621	-19.91	3660	20221226	46.17	6680	-19.91	20230621	3850	38.96	20230316	6680	-19.91	20230621	3660	46.17	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
6	20230630	120826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-330	5	-5.86	2082365700	382387	8.87	5590	5700	5280	7310	3950	5630	5445.28	0.50	0	-2163	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	620	43.80	0.61	12	3.27	121.00	8724.00	6680	20230621	-20.66	3660	20221226	44.81	6680	-20.66	20230621	3850	37.66	20230316	6680	-20.66	20230621	3660	44.81	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
7	20230630	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-300	5	-5.33	1925279580	352819	8.18	5590	5700	5280	7310	3950	5630	5456.42	0.50	0	-116	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	624	44.05	0.61	12	3.02	121.00	8724.00	6680	20230621	-20.21	3660	20221226	45.63	6680	-20.21	20230621	3850	38.44	20230316	6680	-20.21	20230621	3660	45.63	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
8	20230630	100828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-330	5	-5.86	1625579120	296402	6.87	5590	5700	5300	7310	3950	5630	5483.95	0.50	0	-7851	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	620	43.80	0.61	12	2.53	121.00	8724.00	6680	20230621	-20.66	3660	20221226	44.81	6680	-20.66	20230621	3850	37.66	20230316	6680	-20.66	20230621	3660	44.81	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
9	20230630	090829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-10	5	-0.18	404093250	71819	1.67	5590	5700	5570	7310	3950	5630	5626.51	0.50	0	-8461	6223	5926	5603	5306	4983	6075	5455	58	1680	500	3820	10	1	11698021	657	46.45	0.64	12	0.61	121.00	8724.00	6680	20230621	-15.87	3660	20221226	53.55	6680	-15.87	20230621	3850	45.97	20230316	6680	-15.87	20230621	3660	53.55	20221226	3.16	N	187220	500	58 억		58969	N	N	0	N	00	N
10	20230629	160826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5630	350	2	6.63	24411056180	4290840	925.46	5280	5900	5280	6860	3700	5280	5689.12	1.12	0	-70829	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	659	46.53	0.65	12	36.68	121.00	8724.00	6680	20230621	-15.72	3660	20221226	53.83	6680	-15.72	20230621	3850	46.23	20230316	6680	-15.72	20230621	3660	53.83	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
11	20230629	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	380	2	7.20	23870200820	4194955	904.78	5280	5900	5280	6860	3700	5280	5690.22	1.12	0	-73118	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	662	46.78	0.65	12	35.86	121.00	8724.00	6680	20230621	-15.27	3660	20221226	54.64	6680	-15.27	20230621	3850	47.01	20230316	6680	-15.27	20230621	3660	54.64	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
12	20230629	140821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5690	410	2	7.77	22898464840	4022814	867.65	5280	5900	5280	6860	3700	5280	5692.15	1.12	0	-82872	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	666	47.02	0.65	12	34.39	121.00	8724.00	6680	20230621	-14.82	3660	20221226	55.46	6680	-14.82	20230621	3850	47.79	20230316	6680	-14.82	20230621	3660	55.46	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
13	20230629	130822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	450	2	8.52	20738954100	3644619	786.08	5280	5900	5280	6860	3700	5280	5690.29	1.12	0	-78769	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	670	47.36	0.66	12	31.16	121.00	8724.00	6680	20230621	-14.22	3660	20221226	56.56	6680	-14.22	20230621	3850	48.83	20230316	6680	-14.22	20230621	3660	56.56	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
14	20230629	120825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	320	2	6.06	11024992090	1956052	421.88	5280	5850	5280	6860	3700	5280	5636.35	1.12	0	-63181	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	655	46.28	0.64	12	16.72	121.00	8724.00	6680	20230621	-16.17	3660	20221226	53.01	6680	-16.17	20230621	3850	45.45	20230316	6680	-16.17	20230621	3660	53.01	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
15	20230629	110826	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	310	2	5.87	9105399670	1610582	347.37	5280	5850	5280	6860	3700	5280	5653.48	1.12	0	-57274	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	654	46.20	0.64	12	13.77	121.00	8724.00	6680	20230621	-16.32	3660	20221226	52.73	6680	-16.32	20230621	3850	45.19	20230316	6680	-16.32	20230621	3660	52.73	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
16	20230629	100827	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	300	2	5.68	7773854680	1369396	295.35	5280	5850	5280	6860	3700	5280	5676.85	1.12	0	-55819	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	653	46.12	0.64	12	11.71	121.00	8724.00	6680	20230621	-16.47	3660	20221226	52.46	6680	-16.47	20230621	3850	44.94	20230316	6680	-16.47	20230621	3660	52.46	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
17	20230629	090747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5730	450	2	8.52	1308849720	234652	50.61	5280	5760	5280	6860	3700	5280	5577.83	1.12	0	9292	5700	5490	5350	5140	5000	5420	5070	58	1580	500	3590	10	1	11698021	670	47.36	0.66	12	2.01	121.00	8724.00	6680	20230621	-14.22	3660	20221226	56.56	6680	-14.22	20230621	3850	48.83	20230316	6680	-14.22	20230621	3660	56.56	20221226	2.98	N	187220	500	58 억		131552	N	N	0	N	00	N
18	20230628	160813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-40	5	-0.75	2494851790	460056	163.62	5370	5560	5210	6910	3730	5320	5423.58	0.91	0	26518	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	618	43.64	0.61	12	3.93	121.00	8724.00	6680	20230621	-20.96	3660	20221226	44.26	6680	-20.96	20230621	3850	37.14	20230316	6680	-20.96	20230621	3660	44.26	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
19	20230628	150820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-60	5	-1.13	2395272860	441061	156.86	5370	5560	5230	6910	3730	5320	5430.90	0.91	0	27502	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	615	43.47	0.60	12	3.77	121.00	8724.00	6680	20230621	-21.26	3660	20221226	43.72	6680	-21.26	20230621	3850	36.62	20230316	6680	-21.26	20230621	3660	43.72	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
20	20230628	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-20	5	-0.38	2237016470	410953	146.15	5370	5560	5270	6910	3730	5320	5443.71	0.91	0	29248	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	620	43.80	0.61	12	3.51	121.00	8724.00	6680	20230621	-20.66	3660	20221226	44.81	6680	-20.66	20230621	3850	37.66	20230316	6680	-20.66	20230621	3660	44.81	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
21	20230628	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	10	2	0.19	2095481750	384261	136.66	5370	5560	5330	6910	3730	5320	5453.54	0.91	0	21130	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	624	44.05	0.61	12	3.28	121.00	8724.00	6680	20230621	-20.21	3660	20221226	45.63	6680	-20.21	20230621	3850	38.44	20230316	6680	-20.21	20230621	3660	45.63	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
22	20230628	120829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	130	2	2.44	1947424650	356735	126.87	5370	5560	5340	6910	3730	5320	5459.32	0.91	0	22051	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	638	45.04	0.62	12	3.05	121.00	8724.00	6680	20230621	-18.41	3660	20221226	48.91	6680	-18.41	20230621	3850	41.56	20230316	6680	-18.41	20230621	3660	48.91	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
23	20230628	110823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	190	2	3.57	1795961160	328877	116.96	5370	5560	5340	6910	3730	5320	5461.22	0.91	0	21149	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	645	45.54	0.63	12	2.81	121.00	8724.00	6680	20230621	-17.51	3660	20221226	50.55	6680	-17.51	20230621	3850	43.12	20230316	6680	-17.51	20230621	3660	50.55	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
24	20230628	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	100	2	1.88	1459249350	267145	95.01	5370	5560	5340	6910	3730	5320	5462.79	0.91	0	16447	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	634	44.79	0.62	12	2.28	121.00	8724.00	6680	20230621	-18.86	3660	20221226	48.09	6680	-18.86	20230621	3850	40.78	20230316	6680	-18.86	20230621	3660	48.09	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
25	20230628	090821	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	120	2	2.26	362386380	66855	23.78	5370	5510	5340	6910	3730	5320	5421.64	0.91	0	6528	5580	5450	5320	5190	5060	5385	5125	58	1590	500	3610	10	1	11698021	636	44.96	0.62	12	0.57	121.00	8724.00	6680	20230621	-18.56	3660	20221226	48.63	6680	-18.56	20230621	3850	41.30	20230316	6680	-18.56	20230621	3660	48.63	20221226	3.00	N	187220	500	58 억		105959	N	N	0	N	00	N
26	20230627	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-120	5	-2.21	1456195170	274987	62.13	5440	5450	5190	7070	3810	5440	5295.00	1.05	0	-20319	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	622	43.97	0.61	12	2.35	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
27	20230627	150825	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-150	5	-2.76	1362727540	257398	58.16	5440	5450	5190	7070	3810	5440	5293.79	1.05	0	-19611	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	619	43.72	0.61	12	2.20	121.00	8724.00	6680	20230621	-20.81	3660	20221226	44.54	6680	-20.81	20230621	3850	37.40	20230316	6680	-20.81	20230621	3660	44.54	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
28	20230627	140834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5330	-110	5	-2.02	1232333610	232758	52.59	5440	5450	5190	7070	3810	5440	5293.99	1.05	0	-15956	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	624	44.05	0.61	12	1.99	121.00	8724.00	6680	20230621	-20.21	3660	20221226	45.63	6680	-20.21	20230621	3850	38.44	20230316	6680	-20.21	20230621	3660	45.63	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
29	20230627	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-100	5	-1.84	1107753060	209190	47.26	5440	5450	5190	7070	3810	5440	5294.89	1.05	0	-15858	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	625	44.13	0.61	12	1.79	121.00	8724.00	6680	20230621	-20.06	3660	20221226	45.90	6680	-20.06	20230621	3850	38.70	20230316	6680	-20.06	20230621	3660	45.90	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
30	20230627	120834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-190	5	-3.49	1019876060	192571	43.51	5440	5450	5190	7070	3810	5440	5295.51	1.05	0	-16360	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	614	43.39	0.60	12	1.65	121.00	8724.00	6680	20230621	-21.41	3660	20221226	43.44	6680	-21.41	20230621	3850	36.36	20230316	6680	-21.41	20230621	3660	43.44	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
31	20230627	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5300	-140	5	-2.57	895445690	168995	38.18	5440	5450	5190	7070	3810	5440	5297.98	1.05	0	-14204	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	620	43.80	0.61	12	1.44	121.00	8724.00	6680	20230621	-20.66	3660	20221226	44.81	6680	-20.66	20230621	3850	37.66	20230316	6680	-20.66	20230621	3660	44.81	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
32	20230627	100815	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-190	5	-3.49	581981020	109615	24.77	5440	5450	5200	7070	3810	5440	5308.36	1.05	0	-6478	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	614	43.39	0.60	12	0.94	121.00	8724.00	6680	20230621	-21.41	3660	20221226	43.44	6680	-21.41	20230621	3850	36.36	20230316	6680	-21.41	20230621	3660	43.44	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
33	20230627	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-100	5	-1.84	156204950	28956	6.54	5440	5450	5340	7070	3810	5440	5393.28	1.05	0	-9475	5626	5532	5346	5252	5066	5580	5300	58	1630	500	3690	10	1	11698021	625	44.13	0.61	12	0.25	121.00	8724.00	6680	20230621	-20.06	3660	20221226	45.90	6680	-20.06	20230621	3850	38.70	20230316	6680	-20.06	20230621	3660	45.90	20221226	3.36	N	187220	500	58 억		122484	N	N	0	N	00	N
34	20230626	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	150	2	2.84	2293402530	434318	39.57	5170	5440	5160	6870	3710	5290	5279.89	0.74	0	33528	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	636	44.96	0.62	12	3.71	121.00	8724.00	6680	20230621	-18.56	3660	20221226	48.63	6680	-18.56	20230621	3850	41.30	20230316	6680	-18.56	20230621	3660	48.63	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
35	20230626	150824	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	20	2	0.38	2040342920	387424	35.30	5170	5440	5160	6870	3710	5290	5266.43	0.74	0	35045	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	621	43.88	0.61	12	3.31	121.00	8724.00	6680	20230621	-20.51	3660	20221226	45.08	6680	-20.51	20230621	3850	37.92	20230316	6680	-20.51	20230621	3660	45.08	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
36	20230626	140823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	20	2	0.38	1868904060	355171	32.36	5170	5440	5160	6870	3710	5290	5261.98	0.74	0	41485	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	621	43.88	0.61	12	3.04	121.00	8724.00	6680	20230621	-20.51	3660	20221226	45.08	6680	-20.51	20230621	3850	37.92	20230316	6680	-20.51	20230621	3660	45.08	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
37	20230626	130818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	30	2	0.57	1461560310	279076	25.43	5170	5370	5160	6870	3710	5290	5237.14	0.74	0	48891	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	622	43.97	0.61	12	2.39	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
38	20230626	120818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-40	5	-0.76	1363415700	260510	23.74	5170	5370	5160	6870	3710	5290	5233.64	0.74	0	49162	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	614	43.39	0.60	12	2.23	121.00	8724.00	6680	20230621	-21.41	3660	20221226	43.44	6680	-21.41	20230621	3850	36.36	20230316	6680	-21.41	20230621	3660	43.44	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
39	20230626	110818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	0	3	0.00	1210738640	231784	21.12	5170	5320	5160	6870	3710	5290	5223.56	0.74	0	51367	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	619	43.72	0.61	12	1.98	121.00	8724.00	6680	20230621	-20.81	3660	20221226	44.54	6680	-20.81	20230621	3850	37.40	20230316	6680	-20.81	20230621	3660	44.54	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
40	20230626	100818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-50	5	-0.95	935166260	179663	16.37	5170	5280	5160	6870	3710	5290	5205.11	0.74	0	60339	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	613	43.31	0.60	12	1.54	121.00	8724.00	6680	20230621	-21.56	3660	20221226	43.17	6680	-21.56	20230621	3850	36.10	20230316	6680	-21.56	20230621	3660	43.17	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
41	20230626	090820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	-70	5	-1.32	370213040	71324	6.50	5170	5270	5170	6870	3710	5290	5190.58	0.74	0	31024	6090	5690	5490	5090	4890	5590	4990	58	1580	500	3590	10	1	11698021	611	43.14	0.60	12	0.61	121.00	8724.00	6680	20230621	-21.86	3660	20221226	42.62	6680	-21.86	20230621	3850	35.58	20230316	6680	-21.86	20230621	3660	42.62	20221226	2.88	N	187220	500	58 억		87140	N	N	0	N	00	N
42	20230623	180409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5290	-160	5	-2.94	6092040480	1097576	116.73	5740	5890	5290	7080	3820	5450	5559.81	0.88	0	-13678	5856	5652	5436	5232	5016	5545	5125	58	1630	500	3700	10	1	11698021	619	43.72	0.61	12	9.38	121.00	8724.00	6680	20230621	-20.81	3660	20221226	44.54	6680	-20.81	20230621	3850	37.40	20230316	6680	-20.81	20230621	3660	44.54	20221226	1.66	N	187220	500	58 억		102777	N	N	0	N	00	N
43	20230623	140649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-40	5	-0.73	5226520560	935788	99.52	5740	5890	5310	7080	3820	5450	5585.16	0.88	0	-16314	5856	5652	5436	5232	5016	5545	5125	58	1630	500	3700	10	1	11698021	633	44.71	0.62	12	8.00	121.00	8724.00	6680	20230621	-19.01	3660	20221226	47.81	6680	-19.01	20230621	3850	40.52	20230316	6680	-19.01	20230621	3660	47.81	20221226	1.66	N	187220	500	58 억		102777	N	N	0	N	00	N
44	20230622	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5450	-250	5	-4.39	4461835610	828393	7.33	5590	5640	5220	7410	3990	5700	5385.92	0.79	0	11013	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	638	45.04	0.62	12	7.08	121.00	8724.00	6680	20230621	-18.41	3660	20221226	48.91	6680	-18.41	20230621	3850	41.56	20230316	6680	-18.41	20230621	3660	48.91	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
45	20230622	150942	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-310	5	-5.44	4155221300	771956	6.83	5590	5640	5220	7410	3990	5700	5382.53	0.79	0	12892	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	631	44.55	0.62	12	6.60	121.00	8724.00	6680	20230621	-19.31	3660	20221226	47.27	6680	-19.31	20230621	3850	40.00	20230316	6680	-19.31	20230621	3660	47.27	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
46	20230622	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-380	5	-6.67	3742029520	694952	6.15	5590	5640	5220	7410	3990	5700	5384.38	0.79	0	15186	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	622	43.97	0.61	12	5.94	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
47	20230622	130712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-420	5	-7.37	3483976200	645841	5.71	5590	5640	5250	7410	3990	5700	5394.27	0.79	0	4807	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	618	43.64	0.61	12	5.52	121.00	8724.00	6680	20230621	-20.96	3660	20221226	44.26	6680	-20.96	20230621	3850	37.14	20230316	6680	-20.96	20230621	3660	44.26	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
48	20230622	120711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5370	-330	5	-5.79	2992976030	553272	4.90	5590	5640	5300	7410	3990	5700	5409.35	0.79	0	316	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	628	44.38	0.62	12	4.73	121.00	8724.00	6680	20230621	-19.61	3660	20221226	46.72	6680	-19.61	20230621	3850	39.48	20230316	6680	-19.61	20230621	3660	46.72	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
49	20230622	110156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-280	5	-4.91	2661691900	491726	4.35	5590	5640	5300	7410	3990	5700	5412.69	0.79	0	-2092	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	634	44.79	0.62	12	4.20	121.00	8724.00	6680	20230621	-18.86	3660	20221226	48.09	6680	-18.86	20230621	3850	40.78	20230316	6680	-18.86	20230621	3660	48.09	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
50	20230622	100501	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-380	5	-6.67	2052467460	379348	3.36	5590	5640	5300	7410	3990	5700	5410.17	0.79	0	8541	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	622	43.97	0.61	12	3.24	121.00	8724.00	6680	20230621	-20.36	3660	20221226	45.36	6680	-20.36	20230621	3850	38.18	20230316	6680	-20.36	20230621	3660	45.36	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
51	20230622	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-260	5	-4.56	814461120	149225	1.32	5590	5640	5300	7410	3990	5700	5457.20	0.79	0	2632	7100	6400	5980	5280	4860	6190	5070	58	1710	500	3870	10	1	11698021	636	44.96	0.62	12	1.28	121.00	8724.00	6680	20230621	-18.56	3660	20221226	48.63	6680	-18.56	20230621	3850	41.30	20230316	6680	-18.56	20230621	3660	48.63	20221226	2.43	N	187220	500	58 억		92109	N	N	0	N	00	N
52	20230621	160546	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5700	120	2	2.15	70060459290	11277520	430.03	6430	6680	5560	7250	3910	5580	6212.83	1.39	0	-70571	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	667	47.11	0.65	12	96.41	121.00	8724.00	6680	20230621	-14.67	3660	20221226	55.74	6680	-14.67	20230621	3850	48.05	20230316	6680	-14.67	20230621	3660	55.74	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
53	20230621	150414	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5710	130	2	2.33	69304874830	11144456	424.95	6430	6680	5560	7250	3910	5580	6218.78	1.39	0	-75130	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	668	47.19	0.65	12	95.27	121.00	8724.00	6680	20230621	-14.52	3660	20221226	56.01	6680	-14.52	20230621	3850	48.31	20230316	6680	-14.52	20230621	3660	56.01	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
54	20230621	140412	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5680	100	2	1.79	68066054180	10928955	416.74	6430	6680	5560	7250	3910	5580	6228.05	1.39	0	-72226	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	664	46.94	0.65	12	93.43	121.00	8724.00	6680	20230621	-14.97	3660	20221226	55.19	6680	-14.97	20230621	3850	47.53	20230316	6680	-14.97	20230621	3660	55.19	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
55	20230621	130701	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5660	80	2	1.43	66420068020	10636696	405.59	6430	6680	5620	7250	3910	5580	6244.43	1.39	0	-70982	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	662	46.78	0.65	12	90.93	121.00	8724.00	6680	20230621	-15.27	3660	20221226	54.64	6680	-15.27	20230621	3850	47.01	20230316	6680	-15.27	20230621	3660	54.64	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
56	20230621	120309	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	5720	140	2	2.51	64089418370	10235503	390.29	6430	6680	5660	7250	3910	5580	6261.48	1.39	0	-61558	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	669	47.27	0.66	12	87.50	121.00	8724.00	6680	20230621	-14.37	3660	20221226	56.28	6680	-14.37	20230621	3850	48.57	20230316	6680	-14.37	20230621	3660	56.28	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
57	20230621	110124	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6050	470	2	8.42	61035164470	9710976	370.29	6430	6680	5880	7250	3910	5580	6285.17	1.39	0	-68835	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	708	50.00	0.69	12	83.01	121.00	8724.00	6680	20230621	-9.43	3660	20221226	65.30	6680	-9.43	20230621	3850	57.14	20230316	6680	-9.43	20230621	3660	65.30	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
58	20230621	100824	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6160	580	2	10.39	48314465360	7669234	292.44	6430	6680	5950	7250	3910	5580	6299.78	1.39	0	-47344	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	721	50.91	0.71	12	65.56	121.00	8724.00	6680	20230621	-7.78	3660	20221226	68.31	6680	-7.78	20230621	3850	60.00	20230316	6680	-7.78	20230621	3660	68.31	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
59	20230621	090525	57	100.00	KOSDAQ	신고가	기타서비스	N	N	N	N		N	6100	520	2	9.32	8458424410	1337560	51.00	6430	6680	6010	7250	3910	5580	6323.77	1.39	0	-7796	6393	5986	5173	4766	3953	6190	4970	58	1670	500	3790	10	1	11698021	714	50.41	0.70	12	11.43	121.00	8724.00	6680	20230621	-8.68	3660	20221226	66.67	6680	-8.68	20230621	3850	58.44	20230316	6680	-8.68	20230621	3660	66.67	20221226	2.43	N	187220	500	58 억		162617	N	N	0	N	00	N
60	20230620	160752	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13815267935	2622340	8554.36	4360	5580	4360	5580	3010	4295	5268.30	1.67	0	-33298	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	22.42	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
61	20230620	150723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13792702415	2618296	8541.17	4360	5580	4360	5580	3010	4295	5267.82	1.67	0	-33297	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	22.38	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
62	20230620	140508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13760985695	2612612	8522.63	4360	5580	4360	5580	3010	4295	5267.14	1.67	0	-33297	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	22.33	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
63	20230620	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13733716235	2607725	8506.69	4360	5580	4360	5580	3010	4295	5266.55	1.67	0	-33297	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	22.29	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
64	20230620	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13704371015	2602466	8489.53	4360	5580	4360	5580	3010	4295	5265.92	1.67	0	-33297	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	22.25	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
65	20230620	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13634347595	2589917	8448.60	4360	5580	4360	5580	3010	4295	5264.40	1.67	0	-33297	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	22.14	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
66	20230620	100650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	1285	1	29.92	13529845355	2571189	8387.50	4360	5580	4360	5580	3010	4295	5262.10	1.67	0	-33297	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	10	1	11698021	653	46.12	0.64	12	21.98	121.00	8724.00	6120	20220826	-8.82	3660	20221226	52.46	5690	-1.93	20230105	3850	44.94	20230316	6120	-8.82	20220826	3660	52.46	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
67	20230620	090847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4615	320	2	7.45	599086825	130626	426.12	4360	4675	4360	5580	3010	4295	4586.28	1.67	0	405	4398	4346	4298	4246	4198	4372	4272	58	1285	500	2920	5	1	11698021	540	38.14	0.53	12	1.12	121.00	8724.00	6120	20220826	-24.59	3660	20221226	26.09	5690	-18.89	20230105	3850	19.87	20230316	6120	-24.59	20220826	3660	26.09	20221226	2.41	N	187220	500	58 억		195826	N	N	0	N	00	N
68	20230619	160310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	45	2	1.06	131896875	30647	94.20	4250	4350	4250	5520	2975	4250	4303.75	1.63	0	5165	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	502	35.50	0.49	12	0.26	121.00	8724.00	6120	20220826	-29.82	3660	20221226	17.35	5690	-24.52	20230105	3850	11.56	20230316	6120	-29.82	20220826	3660	17.35	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
69	20230619	150328	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	75	2	1.76	115135705	26766	82.27	4250	4350	4250	5520	2975	4250	4301.57	1.63	0	4249	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	506	35.74	0.50	12	0.23	121.00	8724.00	6120	20220826	-29.33	3660	20221226	18.17	5690	-23.99	20230105	3850	12.34	20230316	6120	-29.33	20220826	3660	18.17	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
70	20230619	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	20	2	0.47	74570015	17387	53.44	4250	4350	4250	5520	2975	4250	4288.84	1.63	0	2697	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	500	35.29	0.49	12	0.15	121.00	8724.00	6120	20220826	-30.23	3660	20221226	16.67	5690	-24.96	20230105	3850	10.91	20230316	6120	-30.23	20220826	3660	16.67	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
71	20230619	130450	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	25	2	0.59	63740630	14849	45.64	4250	4350	4250	5520	2975	4250	4292.59	1.63	0	2422	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	500	35.33	0.49	12	0.13	121.00	8724.00	6120	20220826	-30.15	3660	20221226	16.80	5690	-24.87	20230105	3850	11.04	20230316	6120	-30.15	20220826	3660	16.80	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
72	20230619	120349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	40	2	0.94	59637020	13890	42.70	4250	4350	4250	5520	2975	4250	4293.52	1.63	0	1994	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	502	35.45	0.49	12	0.12	121.00	8724.00	6120	20220826	-29.90	3660	20221226	17.21	5690	-24.60	20230105	3850	11.43	20230316	6120	-29.90	20220826	3660	17.21	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
73	20230619	110438	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	45	2	1.06	52594385	12249	37.65	4250	4350	4250	5520	2975	4250	4293.77	1.63	0	1403	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	502	35.50	0.49	12	0.10	121.00	8724.00	6120	20220826	-29.82	3660	20221226	17.35	5690	-24.52	20230105	3850	11.56	20230316	6120	-29.82	20220826	3660	17.35	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
74	20230619	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	45	2	1.06	32134155	7465	22.95	4250	4350	4250	5520	2975	4250	4304.64	1.63	0	896	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	502	35.50	0.49	12	0.06	121.00	8724.00	6120	20220826	-29.82	3660	20221226	17.35	5690	-24.52	20230105	3850	11.56	20230316	6120	-29.82	20220826	3660	17.35	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
75	20230619	090903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	5997130	1410	4.33	4250	4270	4250	5520	2975	4250	4253.28	1.63	0	113	4363	4306	4243	4186	4123	4335	4215	58	1272	500	2890	5	1	11698021	498	35.17	0.49	12	0.01	121.00	8724.00	6120	20220826	-30.47	3660	20221226	16.26	5690	-25.22	20230105	3850	10.52	20230316	6120	-30.47	20220826	3660	16.26	20221226	2.42	N	187220	500	58 억		190760	N	N	0	N	00	N
76	20230616	160119	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	0	3	0.00	138081090	32533	224.64	4220	4300	4180	5520	2975	4250	4244.34	1.59	0	4495	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	497	35.12	0.49	12	0.28	121.00	8724.00	6120	20220826	-30.56	3660	20221226	16.12	5690	-25.31	20230105	3850	10.39	20230316	6120	-30.56	20220826	3660	16.12	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
77	20230616	150312	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	0	3	0.00	128541410	30284	209.11	4220	4300	4180	5520	2975	4250	4244.53	1.59	0	4067	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	497	35.12	0.49	12	0.26	121.00	8724.00	6120	20220826	-30.56	3660	20221226	16.12	5690	-25.31	20230105	3850	10.39	20230316	6120	-30.56	20220826	3660	16.12	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
78	20230616	140720	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	5	2	0.12	117167360	27609	190.64	4220	4300	4180	5520	2975	4250	4243.81	1.59	0	3945	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	498	35.17	0.49	12	0.24	121.00	8724.00	6120	20220826	-30.47	3660	20221226	16.26	5690	-25.22	20230105	3850	10.52	20230316	6120	-30.47	20220826	3660	16.26	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
79	20230616	130748	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	20	2	0.47	112813360	26587	183.59	4220	4300	4180	5520	2975	4250	4243.18	1.59	0	3886	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	500	35.29	0.49	12	0.23	121.00	8724.00	6120	20220826	-30.23	3660	20221226	16.67	5690	-24.96	20230105	3850	10.91	20230316	6120	-30.23	20220826	3660	16.67	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
80	20230616	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-30	5	-0.71	75015500	17737	122.48	4220	4280	4180	5520	2975	4250	4229.32	1.59	0	3862	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	494	34.88	0.48	12	0.15	121.00	8724.00	6120	20220826	-31.05	3660	20221226	15.30	5690	-25.83	20230105	3850	9.61	20230316	6120	-31.05	20220826	3660	15.30	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
81	20230616	110321	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-20	5	-0.47	66813740	15799	109.09	4220	4280	4180	5520	2975	4250	4228.99	1.59	0	3188	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	495	34.96	0.48	12	0.14	121.00	8724.00	6120	20220826	-30.88	3660	20221226	15.57	5690	-25.66	20230105	3850	9.87	20230316	6120	-30.88	20220826	3660	15.57	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
82	20230616	100852	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-5	5	-0.12	56052160	13252	91.51	4220	4280	4180	5520	2975	4250	4229.71	1.59	0	2861	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	497	35.08	0.49	12	0.11	121.00	8724.00	6120	20220826	-30.64	3660	20221226	15.98	5690	-25.40	20230105	3850	10.26	20230316	6120	-30.64	20220826	3660	15.98	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
83	20230616	090336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-40	5	-0.94	7561960	1792	12.37	4220	4230	4210	5520	2975	4250	4219.84	1.59	0	198	4303	4276	4223	4196	4143	4290	4210	58	1272	500	2890	5	1	11698021	492	34.79	0.48	12	0.02	121.00	8724.00	6120	20220826	-31.21	3660	20221226	15.03	5690	-26.01	20230105	3850	9.35	20230316	6120	-31.21	20220826	3660	15.03	20221226	2.39	N	187220	500	58 억		186263	N	N	0	N	00	N
84	20230615	150131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	50	2	1.20	57325110	13625	38.93	4170	4240	4170	5420	2925	4175	4207.35	1.59	0	380	4315	4245	4200	4130	4085	4222	4107	58	1247	500	2830	5	1	11698021	494	34.92	0.48	12	0.12	121.00	8724.00	6120	20220826	-30.96	3660	20221226	15.44	5690	-25.75	20230105	3850	9.74	20230316	6120	-30.96	20220826	3660	15.44	20221226	2.35	N	187220	500	58 억		185810	N	N	0	N	00	N
85	20230615	140313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	30	2	0.72	42167460	10031	28.66	4170	4240	4170	5420	2925	4175	4203.71	1.59	0	255	4315	4245	4200	4130	4085	4222	4107	58	1247	500	2830	5	1	11698021	492	34.75	0.48	12	0.09	121.00	8724.00	6120	20220826	-31.29	3660	20221226	14.89	5690	-26.10	20230105	3850	9.22	20230316	6120	-31.29	20220826	3660	14.89	20221226	2.35	N	187220	500	58 억		185810	N	N	0	N	00	N
86	20230615	130352	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	40	2	0.96	39727125	9450	27.00	4170	4240	4170	5420	2925	4175	4203.93	1.59	0	458	4315	4245	4200	4130	4085	4222	4107	58	1247	500	2830	5	1	11698021	493	34.83	0.48	12	0.08	121.00	8724.00	6120	20220826	-31.13	3660	20221226	15.16	5690	-25.92	20230105	3850	9.48	20230316	6120	-31.13	20220826	3660	15.16	20221226	2.35	N	187220	500	58 억		185810	N	N	0	N	00	N
87	20230615	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	25	2	0.60	31028950	7375	21.07	4170	4240	4170	5420	2925	4175	4207.32	1.59	0	199	4315	4245	4200	4130	4085	4222	4107	58	1247	500	2830	5	1	11698021	491	34.71	0.48	12	0.06	121.00	8724.00	6120	20220826	-31.37	3660	20221226	14.75	5690	-26.19	20230105	3850	9.09	20230316	6120	-31.37	20220826	3660	14.75	20221226	2.35	N	187220	500	58 억		185810	N	N	0	N	00	N
88	20230615	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	30	2	0.72	25059960	5954	17.01	4170	4240	4170	5420	2925	4175	4208.93	1.59	0	199	4315	4245	4200	4130	4085	4222	4107	58	1247	500	2830	5	1	11698021	492	34.75	0.48	12	0.05	121.00	8724.00	6120	20220826	-31.29	3660	20221226	14.89	5690	-26.10	20230105	3850	9.22	20230316	6120	-31.29	20220826	3660	14.89	20221226	2.35	N	187220	500	58 억		185810	N	N	0	N	00	N
89	20230611	184625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-60	5	-1.37	111910830	25806	218.47	4370	4395	4310	5680	3060	4370	4337.15	1.84	-3099	-2555	4483	4426	4383	4326	4283	4405	4305	58	1310	500	2970	5	1	11698021	504	35.62	0.49	12	0.22	121.00	8724.00	6120	20220826	-29.58	3660	20221226	17.76	5690	-24.25	20230105	3850	11.95	20230316	6120	-29.58	20220826	3660	17.76	20221226	2.34	N	187220	500	58 억		214936	N	N	0	N	00	N
90	20230611	181131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	-60	5	-1.37	111910830	25806	218.47	4370	4395	4310	5680	3060	4370	4337.15	1.84	-3099	-2555	4483	4426	4383	4326	4283	4405	4305	58	1310	500	2970	5	1	11698021	504	35.62	0.49	12	0.22	121.00	8724.00	6120	20220826	-29.58	3660	20221226	17.76	5690	-24.25	20230105	3850	11.95	20230316	6120	-29.58	20220826	3660	17.76	20221226	2.34	N	187220	500	58 억		214936	N	N	0	N	00	N