KissMeData/203400/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	160842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	-790	5	-8.93	2369154500	287493	34.76	8800	8800	7940	11500	6200	8850	8240.78	0.67	0	-17996	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1519	-7.61	10.06	12	1.53	-1059.00	801.00	12500	20220901	-35.52	5890	20221122	36.84	10210	-21.06	20230414	5940	35.69	20230210	12500	-35.52	20220901	5890	36.84	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
3	20230630	150845	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8150	-700	5	-7.91	2307589560	279925	33.84	8800	8800	7940	11500	6200	8850	8243.60	0.67	0	-16199	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1536	-7.70	10.17	12	1.49	-1059.00	801.00	12500	20220901	-34.80	5890	20221122	38.37	10210	-20.18	20230414	5940	37.21	20230210	12500	-34.80	20220901	5890	38.37	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
4	20230630	140843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	-750	5	-8.47	2162052090	261975	31.67	8800	8800	7940	11500	6200	8850	8252.89	0.67	0	-7997	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1526	-7.65	10.11	12	1.39	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
5	20230630	130843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8190	-660	5	-7.46	1979010480	239525	28.96	8800	8800	7940	11500	6200	8850	8262.23	0.67	0	-4033	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1543	-7.73	10.22	12	1.27	-1059.00	801.00	12500	20220901	-34.48	5890	20221122	39.05	10210	-19.78	20230414	5940	37.88	20230210	12500	-34.48	20220901	5890	39.05	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
6	20230630	120840	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8220	-630	5	-7.12	1807355220	218580	26.43	8800	8800	7940	11500	6200	8850	8268.62	0.67	0	-1000	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1549	-7.76	10.26	12	1.16	-1059.00	801.00	12500	20220901	-34.24	5890	20221122	39.56	10210	-19.49	20230414	5940	38.38	20230210	12500	-34.24	20220901	5890	39.56	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
7	20230630	110843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8180	-670	5	-7.57	1581002990	191217	23.12	8800	8800	7940	11500	6200	8850	8268.11	0.67	0	267	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1542	-7.72	10.21	12	1.01	-1059.00	801.00	12500	20220901	-34.56	5890	20221122	38.88	10210	-19.88	20230414	5940	37.71	20230210	12500	-34.56	20220901	5890	38.88	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
8	20230630	100843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8320	-530	5	-5.99	1072432800	130213	15.74	8800	8800	7940	11500	6200	8850	8235.98	0.67	0	-10774	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1568	-7.86	10.39	12	0.69	-1059.00	801.00	12500	20220901	-33.44	5890	20221122	41.26	10210	-18.51	20230414	5940	40.07	20230210	12500	-33.44	20220901	5890	41.26	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
9	20230630	090843	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8400	-450	5	-5.08	259451730	30609	3.70	8800	8800	8270	11500	6200	8850	8476.31	0.67	0	1869	10263	9556	9013	8306	7763	9910	8660	94	2650	500	5840	10	1	18845237	1583	-7.93	10.49	12	0.16	-1059.00	801.00	12500	20220901	-32.80	5890	20221122	42.61	10210	-17.73	20230414	5940	41.41	20230210	12500	-32.80	20220901	5890	42.61	20221122	0.44	N	203400	500	94 억		126004	N	N	0	N	00	N
10	20230629	160838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8850	380	2	4.49	7415883040	824445	710.19	8490	9720	8470	11010	5930	8470	8995.37	0.24	0	81224	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1668	-8.36	11.05	12	4.37	-1059.00	801.00	12500	20220901	-29.20	5890	20221122	50.25	10210	-13.32	20230414	5940	48.99	20230210	12500	-29.20	20220901	5890	50.25	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
11	20230629	150838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8870	400	2	4.72	7043425630	782384	673.96	8490	9720	8470	11010	5930	8470	9002.52	0.24	0	82370	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1672	-8.38	11.07	12	4.15	-1059.00	801.00	12500	20220901	-29.04	5890	20221122	50.59	10210	-13.12	20230414	5940	49.33	20230210	12500	-29.04	20220901	5890	50.59	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
12	20230629	140836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8840	370	2	4.37	4439236290	489201	421.41	8490	9720	8470	11010	5930	8470	9074.46	0.24	0	44881	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1666	-8.35	11.04	12	2.60	-1059.00	801.00	12500	20220901	-29.28	5890	20221122	50.08	10210	-13.42	20230414	5940	48.82	20230210	12500	-29.28	20220901	5890	50.08	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
13	20230629	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	9020	550	2	6.49	1136157430	128548	110.73	8490	9050	8470	11010	5930	8470	8838.39	0.24	0	23120	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1700	-8.52	11.26	12	0.68	-1059.00	801.00	12500	20220901	-27.84	5890	20221122	53.14	10210	-11.66	20230414	5940	51.85	20230210	12500	-27.84	20220901	5890	53.14	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
14	20230629	120839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8890	420	2	4.96	774733450	88182	75.96	8490	8940	8470	11010	5930	8470	8785.62	0.24	0	3243	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1675	-8.39	11.10	12	0.47	-1059.00	801.00	12500	20220901	-28.88	5890	20221122	50.93	10210	-12.93	20230414	5940	49.66	20230210	12500	-28.88	20220901	5890	50.93	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
15	20230629	110841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8790	320	2	3.78	641254450	73083	62.95	8490	8940	8470	11010	5930	8470	8774.33	0.24	0	984	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1656	-8.30	10.97	12	0.39	-1059.00	801.00	12500	20220901	-29.68	5890	20221122	49.24	10210	-13.91	20230414	5940	47.98	20230210	12500	-29.68	20220901	5890	49.24	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
16	20230629	100842	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8920	450	2	5.31	495626860	56642	48.79	8490	8930	8470	11010	5930	8470	8750.17	0.24	0	4284	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1681	-8.42	11.14	12	0.30	-1059.00	801.00	12500	20220901	-28.64	5890	20221122	51.44	10210	-12.63	20230414	5940	50.17	20230210	12500	-28.64	20220901	5890	51.44	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
17	20230629	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8560	90	2	1.06	15189300	1784	1.54	8490	8560	8470	11010	5930	8470	8514.18	0.24	0	240	8816	8642	8296	8122	7776	8730	8210	94	2540	500	5590	10	1	18845237	1613	-8.08	10.69	12	0.01	-1059.00	801.00	12500	20220901	-31.52	5890	20221122	45.33	10210	-16.16	20230414	5940	44.11	20230210	12500	-31.52	20220901	5890	45.33	20221122	0.47	N	203400	500	94 억		44816	N	N	0	N	00	N
18	20230628	160828	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8470	440	2	5.48	956067310	115891	177.61	7970	8470	7950	10430	5630	8030	8249.58	0.13	0	19177	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1596	-8.00	10.57	12	0.61	-1059.00	801.00	12500	20220901	-32.24	5890	20221122	43.80	10210	-17.04	20230414	5940	42.59	20230210	12500	-32.24	20220901	5890	43.80	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
19	20230628	150834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8430	400	2	4.98	785829430	95757	146.76	7970	8430	7950	10430	5630	8030	8206.50	0.13	0	20026	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1589	-7.96	10.52	12	0.51	-1059.00	801.00	12500	20220901	-32.56	5890	20221122	43.12	10210	-17.43	20230414	5940	41.92	20230210	12500	-32.56	20220901	5890	43.12	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
20	20230628	140833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8350	320	2	3.99	633846940	77592	118.92	7970	8400	7950	10430	5630	8030	8168.97	0.13	0	18519	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1574	-7.88	10.42	12	0.41	-1059.00	801.00	12500	20220901	-33.20	5890	20221122	41.77	10210	-18.22	20230414	5940	40.57	20230210	12500	-33.20	20220901	5890	41.77	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
21	20230628	130833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	60	2	0.75	241161310	29831	45.72	7970	8160	7950	10430	5630	8030	8084.25	0.13	0	3526	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1525	-7.64	10.10	12	0.16	-1059.00	801.00	12500	20220901	-35.28	5890	20221122	37.35	10210	-20.76	20230414	5940	36.20	20230210	12500	-35.28	20220901	5890	37.35	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
22	20230628	120844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	60	2	0.75	211749260	26199	40.15	7970	8160	7950	10430	5630	8030	8082.34	0.13	0	3526	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1525	-7.64	10.10	12	0.14	-1059.00	801.00	12500	20220901	-35.28	5890	20221122	37.35	10210	-20.76	20230414	5940	36.20	20230210	12500	-35.28	20220901	5890	37.35	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
23	20230628	110838	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	70	2	0.87	164232840	20311	31.13	7970	8160	7950	10430	5630	8030	8085.91	0.13	0	2392	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1526	-7.65	10.11	12	0.11	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
24	20230628	100839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8120	90	2	1.12	80789250	9999	15.32	7970	8160	7950	10430	5630	8030	8079.73	0.13	0	96	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1530	-7.67	10.14	12	0.05	-1059.00	801.00	12500	20220901	-35.04	5890	20221122	37.86	10210	-20.47	20230414	5940	36.70	20230210	12500	-35.04	20220901	5890	37.86	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
25	20230628	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7960	-70	5	-0.87	13397260	1683	2.58	7970	7970	7960	10430	5630	8030	7960.34	0.13	0	29	8410	8220	7990	7800	7570	8315	7895	94	2400	500	5290	10	1	18845237	1500	-7.52	9.94	12	0.01	-1059.00	801.00	12500	20220901	-36.32	5890	20221122	35.14	10210	-22.04	20230414	5940	34.01	20230210	12500	-36.32	20220901	5890	35.14	20221122	0.47	N	203400	500	94 억		25213	N	N	0	N	00	N
26	20230627	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	210	2	2.69	520170370	64715	331.35	7760	8180	7760	10160	5480	7820	8037.86	0.10	0	6053	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1513	-7.58	10.02	12	0.34	-1059.00	801.00	12500	20220901	-35.76	5890	20221122	36.33	10210	-21.35	20230414	5940	35.19	20230210	12500	-35.76	20220901	5890	36.33	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
27	20230627	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8030	210	2	2.69	493867720	61437	314.56	7760	8180	7760	10160	5480	7820	8038.60	0.10	0	6907	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1513	-7.58	10.02	12	0.33	-1059.00	801.00	12500	20220901	-35.76	5890	20221122	36.33	10210	-21.35	20230414	5940	35.19	20230210	12500	-35.76	20220901	5890	36.33	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
28	20230627	140849	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	270	2	3.45	435413660	54162	277.31	7760	8180	7760	10160	5480	7820	8039.10	0.10	0	5336	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1525	-7.64	10.10	12	0.29	-1059.00	801.00	12500	20220901	-35.28	5890	20221122	37.35	10210	-20.76	20230414	5940	36.20	20230210	12500	-35.28	20220901	5890	37.35	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
29	20230627	130847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8110	290	2	3.71	400196370	49817	255.07	7760	8180	7760	10160	5480	7820	8033.33	0.10	0	5888	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1528	-7.66	10.12	12	0.26	-1059.00	801.00	12500	20220901	-35.12	5890	20221122	37.69	10210	-20.57	20230414	5940	36.53	20230210	12500	-35.12	20220901	5890	37.69	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
30	20230627	120848	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	250	2	3.20	357127930	44490	227.79	7760	8180	7760	10160	5480	7820	8027.15	0.10	0	5312	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1521	-7.62	10.07	12	0.24	-1059.00	801.00	12500	20220901	-35.44	5890	20221122	37.01	10210	-20.96	20230414	5940	35.86	20230210	12500	-35.44	20220901	5890	37.01	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
31	20230627	110856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8100	280	2	3.58	332960550	41506	212.51	7760	8180	7760	10160	5480	7820	8021.99	0.10	0	5949	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1526	-7.65	10.11	12	0.22	-1059.00	801.00	12500	20220901	-35.20	5890	20221122	37.52	10210	-20.67	20230414	5940	36.36	20230210	12500	-35.20	20220901	5890	37.52	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
32	20230627	100829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8080	260	2	3.32	229534890	28577	146.32	7760	8180	7760	10160	5480	7820	8032.15	0.10	0	4204	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1523	-7.63	10.09	12	0.15	-1059.00	801.00	12500	20220901	-35.36	5890	20221122	37.18	10210	-20.86	20230414	5940	36.03	20230210	12500	-35.36	20220901	5890	37.18	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
33	20230627	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-60	5	-0.77	2036700	261	1.34	7760	7820	7760	10160	5480	7820	7803.45	0.10	0	-101	8013	7916	7743	7646	7473	7965	7695	94	2340	500	5160	10	1	18845237	1462	-7.33	9.69	12	0.00	-1059.00	801.00	12500	20220901	-37.92	5890	20221122	31.75	10210	-24.00	20230414	5940	30.64	20230210	12500	-37.92	20220901	5890	31.75	20221122	0.48	N	203400	500	94 억		19431	N	N	0	N	00	N
34	20230626	160834	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7820	50	2	0.64	151777690	19531	67.63	7770	7840	7570	10100	5440	7770	7771.12	0.12	0	-2475	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1474	-7.38	9.76	12	0.10	-1059.00	801.00	12500	20220901	-37.44	5890	20221122	32.77	10210	-23.41	20230414	5940	31.65	20230210	12500	-37.44	20220901	5890	32.77	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
35	20230626	150839	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-30	5	-0.39	104574880	13495	46.73	7770	7840	7570	10100	5440	7770	7749.16	0.12	0	-926	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1459	-7.31	9.66	12	0.07	-1059.00	801.00	12500	20220901	-38.08	5890	20221122	31.41	10210	-24.19	20230414	5940	30.30	20230210	12500	-38.08	20220901	5890	31.41	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
36	20230626	140837	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	20	2	0.26	91447680	11810	40.89	7770	7840	7570	10100	5440	7770	7743.24	0.12	0	-684	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1468	-7.36	9.73	12	0.06	-1059.00	801.00	12500	20220901	-37.68	5890	20221122	32.26	10210	-23.70	20230414	5940	31.14	20230210	12500	-37.68	20220901	5890	32.26	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
37	20230626	130832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	30	2	0.39	68034460	8802	30.48	7770	7840	7570	10100	5440	7770	7729.43	0.12	0	721	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1470	-7.37	9.74	12	0.05	-1059.00	801.00	12500	20220901	-37.60	5890	20221122	32.43	10210	-23.60	20230414	5940	31.31	20230210	12500	-37.60	20220901	5890	32.43	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
38	20230626	120833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	30	2	0.39	55131750	7147	24.75	7770	7800	7570	10100	5440	7770	7713.97	0.12	0	967	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1470	-7.37	9.74	12	0.04	-1059.00	801.00	12500	20220901	-37.60	5890	20221122	32.43	10210	-23.60	20230414	5940	31.31	20230210	12500	-37.60	20220901	5890	32.43	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
39	20230626	110832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7740	-30	5	-0.39	42940300	5582	19.33	7770	7790	7570	10100	5440	7770	7692.64	0.12	0	1188	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1459	-7.31	9.66	12	0.03	-1059.00	801.00	12500	20220901	-38.08	5890	20221122	31.41	10210	-24.19	20230414	5940	30.30	20230210	12500	-38.08	20220901	5890	31.41	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
40	20230626	100833	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-90	5	-1.16	10568920	1373	4.75	7770	7790	7660	10100	5440	7770	7697.68	0.12	0	-128	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1447	-7.25	9.59	12	0.01	-1059.00	801.00	12500	20220901	-38.56	5890	20221122	30.39	10210	-24.78	20230414	5940	29.29	20230210	12500	-38.56	20220901	5890	30.39	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
41	20230626	090835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	-10	5	-0.13	1281400	165	0.57	7770	7790	7660	10100	5440	7770	7766.06	0.12	0	-137	7970	7870	7700	7600	7430	7785	7515	94	2330	500	5120	10	1	18845237	1462	-7.33	9.69	12	0.00	-1059.00	801.00	12500	20220901	-37.92	5890	20221122	31.75	10210	-24.00	20230414	5940	30.64	20230210	12500	-37.92	20220901	5890	31.75	20221122	0.50	N	203400	500	94 억		21906	N	N	0	N	00	N
42	20230623	180423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7770	50	2	0.65	222993620	28880	59.38	7800	7800	7530	10030	5410	7720	7721.40	0.15	0	-6195	7973	7846	7613	7486	7253	7910	7550	94	2310	500	5090	10	1	18845237	1464	-7.34	9.70	12	0.15	-1059.00	801.00	12500	20220901	-37.84	5890	20221122	31.92	10210	-23.90	20230414	5940	30.81	20230210	12500	-37.84	20220901	5890	31.92	20221122	0.49	N	203400	500	94 억		29102	N	N	0	N	00	N
43	20230623	140701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7760	40	2	0.52	120528050	15660	32.20	7800	7800	7530	10030	5410	7720	7696.55	0.15	0	-2374	7973	7846	7613	7486	7253	7910	7550	94	2310	500	5090	10	1	18845237	1462	-7.33	9.69	12	0.08	-1059.00	801.00	12500	20220901	-37.92	5890	20221122	31.75	10210	-24.00	20230414	5940	30.64	20230210	12500	-37.92	20220901	5890	31.75	20221122	0.49	N	203400	500	94 억		29102	N	N	0	N	00	N
44	20230622	160516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7720	270	2	3.62	364347720	48067	149.73	7490	7740	7380	9680	5220	7450	7580.00	0.09	0	12572	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1455	-7.29	9.64	12	0.26	-1059.00	801.00	12500	20220901	-38.24	5890	20221122	31.07	10210	-24.39	20230414	5940	29.97	20230210	12500	-38.24	20220901	5890	31.07	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
45	20230622	150536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	190	2	2.55	254809700	33831	105.38	7490	7650	7380	9680	5220	7450	7531.84	0.09	0	11895	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1440	-7.21	9.54	12	0.18	-1059.00	801.00	12500	20220901	-38.88	5890	20221122	29.71	10210	-25.17	20230414	5940	28.62	20230210	12500	-38.88	20220901	5890	29.71	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
46	20230622	140853	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	70	2	0.94	85199210	11341	35.33	7490	7600	7380	9680	5220	7450	7512.50	0.09	0	1718	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1417	-7.10	9.39	12	0.06	-1059.00	801.00	12500	20220901	-39.84	5890	20221122	27.67	10210	-26.35	20230414	5940	26.60	20230210	12500	-39.84	20220901	5890	27.67	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
47	20230622	130705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7480	30	2	0.40	54174280	7229	22.52	7490	7600	7380	9680	5220	7450	7494.02	0.09	0	2616	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1410	-7.06	9.34	12	0.04	-1059.00	801.00	12500	20220901	-40.16	5890	20221122	26.99	10210	-26.74	20230414	5940	25.93	20230210	12500	-40.16	20220901	5890	26.99	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
48	20230622	120338	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	-10	5	-0.13	51933680	6928	21.58	7490	7600	7380	9680	5220	7450	7496.20	0.09	0	2652	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1402	-7.03	9.29	12	0.04	-1059.00	801.00	12500	20220901	-40.48	5890	20221122	26.32	10210	-27.13	20230414	5940	25.25	20230210	12500	-40.48	20220901	5890	26.32	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
49	20230622	110144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	0	3	0.00	51479240	6867	21.39	7490	7600	7380	9680	5220	7450	7496.61	0.09	0	2662	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1404	-7.03	9.30	12	0.04	-1059.00	801.00	12500	20220901	-40.40	5890	20221122	26.49	10210	-27.03	20230414	5940	25.42	20230210	12500	-40.40	20220901	5890	26.49	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
50	20230622	100345	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7520	70	2	0.94	35853620	4762	14.83	7490	7600	7470	9680	5220	7450	7529.11	0.09	0	1626	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1417	-7.10	9.39	12	0.03	-1059.00	801.00	12500	20220901	-39.84	5890	20221122	27.67	10210	-26.35	20230414	5940	26.60	20230210	12500	-39.84	20220901	5890	27.67	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
51	20230622	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7550	100	2	1.34	4681470	624	1.94	7490	7560	7470	9680	5220	7450	7502.36	0.09	0	363	7610	7530	7420	7340	7230	7570	7380	94	2230	500	4910	10	1	18845237	1423	-7.13	9.43	12	0.00	-1059.00	801.00	12500	20220901	-39.60	5890	20221122	28.18	10210	-26.05	20230414	5940	27.10	20230210	12500	-39.60	20220901	5890	28.18	20221122	0.49	N	203400	500	94 억		17774	N	N	0	N	00	N
52	20230621	160257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-80	5	-1.06	237396720	32103	47.83	7400	7500	7310	9780	5280	7530	7394.85	0.09	0	207	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1404	-7.03	9.30	12	0.17	-1059.00	801.00	12500	20220901	-40.40	5890	20221122	26.49	10210	-27.03	20230414	5940	25.42	20230210	12500	-40.40	20220901	5890	26.49	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
53	20230621	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-180	5	-2.39	171168470	23210	34.58	7400	7480	7310	9780	5280	7530	7374.77	0.09	0	1311	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1385	-6.94	9.18	12	0.12	-1059.00	801.00	12500	20220901	-41.20	5890	20221122	24.79	10210	-28.01	20230414	5940	23.74	20230210	12500	-41.20	20220901	5890	24.79	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
54	20230621	140341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7350	-180	5	-2.39	150390940	20387	30.37	7400	7480	7310	9780	5280	7530	7376.81	0.09	0	1044	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1385	-6.94	9.18	12	0.11	-1059.00	801.00	12500	20220901	-41.20	5890	20221122	24.79	10210	-28.01	20230414	5940	23.74	20230210	12500	-41.20	20220901	5890	24.79	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
55	20230621	131012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-160	5	-2.12	87748960	11886	17.71	7400	7480	7310	9780	5280	7530	7382.55	0.09	0	248	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1389	-6.96	9.20	12	0.06	-1059.00	801.00	12500	20220901	-41.04	5890	20221122	25.13	10210	-27.82	20230414	5940	24.07	20230210	12500	-41.04	20220901	5890	25.13	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
56	20230621	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-130	5	-1.73	74193130	10052	14.98	7400	7480	7310	9780	5280	7530	7380.93	0.09	0	248	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1395	-6.99	9.24	12	0.05	-1059.00	801.00	12500	20220901	-40.80	5890	20221122	25.64	10210	-27.52	20230414	5940	24.58	20230210	12500	-40.80	20220901	5890	25.64	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
57	20230621	110124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7360	-170	5	-2.26	52640230	7136	10.63	7400	7480	7310	9780	5280	7530	7376.71	0.09	0	948	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1387	-6.95	9.19	12	0.04	-1059.00	801.00	12500	20220901	-41.12	5890	20221122	24.96	10210	-27.91	20230414	5940	23.91	20230210	12500	-41.12	20220901	5890	24.96	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
58	20230621	100755	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-150	5	-1.99	44943270	6092	9.08	7400	7480	7310	9780	5280	7530	7377.42	0.09	0	725	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1391	-6.97	9.21	12	0.03	-1059.00	801.00	12500	20220901	-40.96	5890	20221122	25.30	10210	-27.72	20230414	5940	24.24	20230210	12500	-40.96	20220901	5890	25.30	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
59	20230621	090147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-130	5	-1.73	347800	47	0.07	7400	7400	7400	9780	5280	7530	7400.00	0.09	0	0	7796	7662	7486	7352	7176	7575	7265	94	2250	500	4960	10	1	18845237	1395	-6.99	9.24	12	0.00	-1059.00	801.00	12500	20220901	-40.80	5890	20221122	25.64	10210	-27.52	20230414	5940	24.58	20230210	12500	-40.80	20220901	5890	25.64	20221122	0.47	N	203400	500	94 억		17378	N	N	0	N	00	N
60	20230620	160948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-90	5	-1.18	497397140	67076	96.85	7620	7620	7310	9900	5340	7620	7415.43	0.09	0	-6	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1419	-7.11	9.40	12	0.36	-1059.00	801.00	12500	20220901	-39.76	5890	20221122	27.84	10210	-26.25	20230414	5940	26.77	20230210	12500	-39.76	20220901	5890	27.84	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
61	20230620	150747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7390	-230	5	-3.02	364412170	49358	71.26	7620	7620	7310	9900	5340	7620	7383.04	0.09	0	1425	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1393	-6.98	9.23	12	0.26	-1059.00	801.00	12500	20220901	-40.88	5890	20221122	25.47	10210	-27.62	20230414	5940	24.41	20230210	12500	-40.88	20220901	5890	25.47	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
62	20230620	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7400	-220	5	-2.89	198133790	26760	38.64	7620	7620	7350	9900	5340	7620	7404.10	0.09	0	228	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1395	-6.99	9.24	12	0.14	-1059.00	801.00	12500	20220901	-40.80	5890	20221122	25.64	10210	-27.52	20230414	5940	24.58	20230210	12500	-40.80	20220901	5890	25.64	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
63	20230620	130216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-250	5	-3.28	173511160	23429	33.83	7620	7620	7350	9900	5340	7620	7405.83	0.09	0	-760	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1389	-6.96	9.20	12	0.12	-1059.00	801.00	12500	20220901	-41.04	5890	20221122	25.13	10210	-27.82	20230414	5940	24.07	20230210	12500	-41.04	20220901	5890	25.13	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
64	20230620	120534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7380	-240	5	-3.15	156828910	21168	30.56	7620	7620	7350	9900	5340	7620	7408.77	0.09	0	-760	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1391	-6.97	9.21	12	0.11	-1059.00	801.00	12500	20220901	-40.96	5890	20221122	25.30	10210	-27.72	20230414	5940	24.24	20230210	12500	-40.96	20220901	5890	25.30	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
65	20230620	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7370	-250	5	-3.28	141186430	19050	27.51	7620	7620	7350	9900	5340	7620	7411.36	0.09	0	-786	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1389	-6.96	9.20	12	0.10	-1059.00	801.00	12500	20220901	-41.04	5890	20221122	25.13	10210	-27.82	20230414	5940	24.07	20230210	12500	-41.04	20220901	5890	25.13	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
66	20230620	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-170	5	-2.23	89304290	12035	17.38	7620	7620	7350	9900	5340	7620	7420.38	0.09	0	-749	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1404	-7.03	9.30	12	0.06	-1059.00	801.00	12500	20220901	-40.40	5890	20221122	26.49	10210	-27.03	20230414	5940	25.42	20230210	12500	-40.40	20220901	5890	26.49	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
67	20230620	090141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	-10	5	-0.13	492580	65	0.09	7620	7620	7560	9900	5340	7620	7578.15	0.09	0	-7	7913	7766	7593	7446	7273	7680	7360	94	2280	500	5020	10	1	18845237	1434	-7.19	9.50	12	0.00	-1059.00	801.00	12500	20220901	-39.12	5890	20221122	29.20	10210	-25.47	20230414	5940	28.11	20230210	12500	-39.12	20220901	5890	29.20	20221122	0.47	N	203400	500	94 억		17377	N	N	0	N	00	N
68	20230619	161030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-110	5	-1.42	519446420	69249	284.93	7730	7740	7420	10040	5420	7730	7501.14	0.10	0	-1425	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1436	-7.20	9.51	12	0.37	-1059.00	801.00	12500	20220901	-39.04	5890	20221122	29.37	10210	-25.37	20230414	5940	28.28	20230210	12500	-39.04	20220901	5890	29.37	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
69	20230619	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7440	-290	5	-3.75	409393510	54740	225.23	7730	7740	7420	10040	5420	7730	7478.87	0.10	0	249	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1402	-7.03	9.29	12	0.29	-1059.00	801.00	12500	20220901	-40.48	5890	20221122	26.32	10210	-27.13	20230414	5940	25.25	20230210	12500	-40.48	20220901	5890	26.32	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
70	20230619	140745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-270	5	-3.49	355365540	47475	195.34	7730	7740	7430	10040	5420	7730	7485.32	0.10	0	-982	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1406	-7.04	9.31	12	0.25	-1059.00	801.00	12500	20220901	-40.32	5890	20221122	26.66	10210	-26.93	20230414	5940	25.59	20230210	12500	-40.32	20220901	5890	26.66	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
71	20230619	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7430	-300	5	-3.88	326413300	43589	179.35	7730	7740	7430	10040	5420	7730	7488.43	0.10	0	-986	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1400	-7.02	9.28	12	0.23	-1059.00	801.00	12500	20220901	-40.56	5890	20221122	26.15	10210	-27.23	20230414	5940	25.08	20230210	12500	-40.56	20220901	5890	26.15	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
72	20230619	120906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7450	-280	5	-3.62	299016850	39907	164.20	7730	7740	7430	10040	5420	7730	7492.84	0.10	0	-996	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1404	-7.03	9.30	12	0.21	-1059.00	801.00	12500	20220901	-40.40	5890	20221122	26.49	10210	-27.03	20230414	5940	25.42	20230210	12500	-40.40	20220901	5890	26.49	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
73	20230619	110134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7460	-270	5	-3.49	226318130	30140	124.01	7730	7740	7440	10040	5420	7730	7508.90	0.10	0	-1023	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1406	-7.04	9.31	12	0.16	-1059.00	801.00	12500	20220901	-40.32	5890	20221122	26.66	10210	-26.93	20230414	5940	25.59	20230210	12500	-40.32	20220901	5890	26.66	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
74	20230619	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7530	-200	5	-2.59	201509380	26820	110.35	7730	7740	7440	10040	5420	7730	7513.40	0.10	0	-982	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1419	-7.11	9.40	12	0.14	-1059.00	801.00	12500	20220901	-39.76	5890	20221122	27.84	10210	-26.25	20230414	5940	26.77	20230210	12500	-39.76	20220901	5890	27.84	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
75	20230619	090201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	-60	5	-0.78	11014220	1433	5.90	7730	7730	7670	10040	5420	7730	7686.13	0.10	0	-204	8043	7886	7793	7636	7543	7965	7715	94	2310	500	5100	10	1	18845237	1445	-7.24	9.58	12	0.01	-1059.00	801.00	12500	20220901	-38.64	5890	20221122	30.22	10210	-24.88	20230414	5940	29.12	20230210	12500	-38.64	20220901	5890	30.22	20221122	0.48	N	203400	500	94 억		18802	N	N	0	N	00	N
76	20230616	160545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	10	2	0.13	189849300	24292	69.87	7720	7950	7700	10030	5410	7720	7815.32	0.11	0	-2259	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1457	-7.30	9.65	12	0.13	-1059.00	801.00	12500	20220901	-38.16	5890	20221122	31.24	10210	-24.29	20230414	5940	30.13	20230210	12500	-38.16	20220901	5890	31.24	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
77	20230616	150456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7730	10	2	0.13	168070350	21473	61.77	7720	7950	7700	10030	5410	7720	7827.05	0.11	0	-2287	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1457	-7.30	9.65	12	0.11	-1059.00	801.00	12500	20220901	-38.16	5890	20221122	31.24	10210	-24.29	20230414	5940	30.13	20230210	12500	-38.16	20220901	5890	31.24	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
78	20230616	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	30	2	0.39	163985620	20945	60.25	7720	7950	7700	10030	5410	7720	7829.34	0.11	0	-2326	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1461	-7.32	9.68	12	0.11	-1059.00	801.00	12500	20220901	-38.00	5890	20221122	31.58	10210	-24.09	20230414	5940	30.47	20230210	12500	-38.00	20220901	5890	31.58	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
79	20230616	130922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	30	2	0.39	153380740	19576	56.31	7720	7950	7700	10030	5410	7720	7835.14	0.11	0	-2326	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1461	-7.32	9.68	12	0.10	-1059.00	801.00	12500	20220901	-38.00	5890	20221122	31.58	10210	-24.09	20230414	5940	30.47	20230210	12500	-38.00	20220901	5890	31.58	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
80	20230616	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7790	70	2	0.91	145548180	18567	53.41	7720	7950	7700	10030	5410	7720	7839.08	0.11	0	-2389	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1468	-7.36	9.73	12	0.10	-1059.00	801.00	12500	20220901	-37.68	5890	20221122	32.26	10210	-23.70	20230414	5940	31.14	20230210	12500	-37.68	20220901	5890	32.26	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
81	20230616	110927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7800	80	2	1.04	137116700	17484	50.29	7720	7950	7700	10030	5410	7720	7842.41	0.11	0	-1930	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1470	-7.37	9.74	12	0.09	-1059.00	801.00	12500	20220901	-37.60	5890	20221122	32.43	10210	-23.60	20230414	5940	31.31	20230210	12500	-37.60	20220901	5890	32.43	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
82	20230616	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7840	120	2	1.55	114002050	14521	41.77	7720	7950	7700	10030	5410	7720	7850.84	0.11	0	-1359	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1477	-7.40	9.79	12	0.08	-1059.00	801.00	12500	20220901	-37.28	5890	20221122	33.11	10210	-23.21	20230414	5940	31.99	20230210	12500	-37.28	20220901	5890	33.11	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
83	20230616	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7700	-20	5	-0.26	4067020	527	1.52	7720	7720	7700	10030	5410	7720	7717.31	0.11	0	-61	7846	7782	7716	7652	7586	7815	7685	94	2310	500	5090	10	1	18845237	1451	-7.27	9.61	12	0.00	-1059.00	801.00	12500	20220901	-38.40	5890	20221122	30.73	10210	-24.58	20230414	5940	29.63	20230210	12500	-38.40	20220901	5890	30.73	20221122	0.48	N	203400	500	94 억		21061	N	N	0	N	00	N
84	20230615	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-80	5	-1.03	193810280	25196	71.50	7650	7780	7650	10040	5420	7730	7692.11	0.12	0	-2091	8003	7866	7793	7656	7583	7830	7620	94	2310	500	5100	10	1	18845237	1442	-7.22	9.55	12	0.13	-1059.00	801.00	12500	20220901	-38.80	5890	20221122	29.88	10210	-25.07	20230414	5940	28.79	20230210	12500	-38.80	20220901	5890	29.88	20221122	0.49	N	203400	500	94 억		22258	N	N	0	N	00	N
85	20230615	140545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-50	5	-0.65	168127350	21848	62.00	7650	7780	7650	10040	5420	7730	7695.32	0.12	0	-2101	8003	7866	7793	7656	7583	7830	7620	94	2310	500	5100	10	1	18845237	1447	-7.25	9.59	12	0.12	-1059.00	801.00	12500	20220901	-38.56	5890	20221122	30.39	10210	-24.78	20230414	5940	29.29	20230210	12500	-38.56	20220901	5890	30.39	20221122	0.49	N	203400	500	94 억		22258	N	N	0	N	00	N
86	20230615	130923	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	-80	5	-1.03	154208210	20035	56.86	7650	7780	7650	10040	5420	7730	7696.94	0.12	0	-2130	8003	7866	7793	7656	7583	7830	7620	94	2310	500	5100	10	1	18845237	1442	-7.22	9.55	12	0.11	-1059.00	801.00	12500	20220901	-38.80	5890	20221122	29.88	10210	-25.07	20230414	5940	28.79	20230210	12500	-38.80	20220901	5890	29.88	20221122	0.49	N	203400	500	94 억		22258	N	N	0	N	00	N
87	20230615	120615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	-50	5	-0.65	123691830	16068	45.60	7650	7780	7650	10040	5420	7730	7698.02	0.12	0	-2163	8003	7866	7793	7656	7583	7830	7620	94	2310	500	5100	10	1	18845237	1447	-7.25	9.59	12	0.09	-1059.00	801.00	12500	20220901	-38.56	5890	20221122	30.39	10210	-24.78	20230414	5940	29.29	20230210	12500	-38.56	20220901	5890	30.39	20221122	0.49	N	203400	500	94 억		22258	N	N	0	N	00	N
88	20230615	110249	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	-70	5	-0.91	98471870	12794	36.31	7650	7780	7650	10040	5420	7730	7696.72	0.12	0	-1930	8003	7866	7793	7656	7583	7830	7620	94	2310	500	5100	10	1	18845237	1444	-7.23	9.56	12	0.07	-1059.00	801.00	12500	20220901	-38.72	5890	20221122	30.05	10210	-24.98	20230414	5940	28.96	20230210	12500	-38.72	20220901	5890	30.05	20221122	0.49	N	203400	500	94 억		22258	N	N	0	N	00	N
89	20230611	184757	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7930	30	2	0.38	687074710	87554	197.12	7760	7930	7700	10270	5530	7900	7847.21	0.15	-2953	-1035	8133	8016	7803	7686	7473	8075	7745	94	2370	500	5210	10	1	18845237	1494	-7.49	9.90	12	0.46	-1059.00	801.00	12500	20220901	-36.56	5890	20221122	34.63	10210	-22.33	20230414	5940	33.50	20230210	12500	-36.56	20220901	5890	34.63	20221122	0.49	N	203400	500	94 억		28345	N	N	0	N	00	N