KissMeData/299660/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	161017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	100	2	1.50	106471300	15964	64.64	6660	6760	6600	8650	4670	6660	6669.46	1.29	0	5393	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	658	-2.88	2.93	12	0.16	-2350.00	2306.00	29800	20220715	-77.32	6400	20230626	5.62	14090	-52.02	20230201	6400	5.62	20230626	29800	-77.32	20220715	6400	5.62	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
3	20230630	151019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6700	40	2	0.60	101897530	15286	61.89	6660	6750	6600	8650	4670	6660	6666.07	1.29	0	5154	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	652	-2.85	2.91	12	0.16	-2350.00	2306.00	29800	20220715	-77.52	6400	20230626	4.69	14090	-52.45	20230201	6400	4.69	20230626	29800	-77.52	20220715	6400	4.69	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
4	20230630	141019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6730	70	2	1.05	88623330	13313	53.91	6660	6740	6600	8650	4670	6660	6656.90	1.29	0	3975	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	655	-2.86	2.92	12	0.14	-2350.00	2306.00	29800	20220715	-77.42	6400	20230626	5.16	14090	-52.24	20230201	6400	5.16	20230626	29800	-77.42	20220715	6400	5.16	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
5	20230630	131017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	30	2	0.45	76747360	11541	46.73	6660	6720	6600	8650	4670	6660	6649.97	1.29	0	2754	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	651	-2.85	2.90	12	0.12	-2350.00	2306.00	29800	20220715	-77.55	6400	20230626	4.53	14090	-52.52	20230201	6400	4.53	20230626	29800	-77.55	20220715	6400	4.53	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
6	20230630	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-20	5	-0.30	68308510	10278	41.62	6660	6720	6600	8650	4670	6660	6646.09	1.29	0	2340	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	646	-2.83	2.88	12	0.11	-2350.00	2306.00	29800	20220715	-77.72	6400	20230626	3.75	14090	-52.87	20230201	6400	3.75	20230626	29800	-77.72	20220715	6400	3.75	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
7	20230630	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6630	-30	5	-0.45	63868320	9611	38.92	6660	6720	6600	8650	4670	6660	6645.34	1.29	0	1935	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	645	-2.82	2.88	12	0.10	-2350.00	2306.00	29800	20220715	-77.75	6400	20230626	3.59	14090	-52.95	20230201	6400	3.59	20230626	29800	-77.75	20220715	6400	3.59	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
8	20230630	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	20	2	0.30	44360460	6685	27.07	6660	6720	6600	8650	4670	6660	6635.82	1.29	0	-168	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	650	-2.84	2.90	12	0.07	-2350.00	2306.00	29800	20220715	-77.58	6400	20230626	4.38	14090	-52.59	20230201	6400	4.38	20230626	29800	-77.58	20220715	6400	4.38	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
9	20230630	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-10	5	-0.15	13969340	2099	8.50	6660	6720	6650	8650	4670	6660	6655.24	1.29	0	-806	6973	6816	6713	6556	6453	6765	6505	49	1990	500	4660	10	1	9731192	647	-2.83	2.88	12	0.02	-2350.00	2306.00	29800	20220715	-77.68	6400	20230626	3.91	14090	-52.80	20230201	6400	3.91	20230626	29800	-77.68	20220715	6400	3.91	20230626	1.84	N	299660	500	48 억		125129	N	N	0	N	00	N
10	20230629	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6660	-90	5	-1.33	164005220	24652	39.80	6750	6870	6610	8770	4730	6750	6652.82	1.32	0	-3782	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	648	-2.83	2.89	12	0.25	-2350.00	2306.00	29800	20220715	-77.65	6400	20230626	4.06	14090	-52.73	20230201	6400	4.06	20230626	29800	-77.65	20220715	6400	4.06	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
11	20230629	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	-100	5	-1.48	155802690	23420	37.81	6750	6870	6610	8770	4730	6750	6652.55	1.32	0	-3942	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	647	-2.83	2.88	12	0.24	-2350.00	2306.00	29800	20220715	-77.68	6400	20230626	3.91	14090	-52.80	20230201	6400	3.91	20230626	29800	-77.68	20220715	6400	3.91	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
12	20230629	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6680	-70	5	-1.04	140901620	21181	34.20	6750	6870	6610	8770	4730	6750	6652.26	1.32	0	-4213	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	650	-2.84	2.90	12	0.22	-2350.00	2306.00	29800	20220715	-77.58	6400	20230626	4.38	14090	-52.59	20230201	6400	4.38	20230626	29800	-77.58	20220715	6400	4.38	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
13	20230629	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6690	-60	5	-0.89	126328200	18992	30.66	6750	6870	6610	8770	4730	6750	6651.65	1.32	0	-4688	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	651	-2.85	2.90	12	0.20	-2350.00	2306.00	29800	20220715	-77.55	6400	20230626	4.53	14090	-52.52	20230201	6400	4.53	20230626	29800	-77.55	20220715	6400	4.53	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
14	20230629	121012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6610	-140	5	-2.07	107642540	16188	26.13	6750	6870	6610	8770	4730	6750	6649.53	1.32	0	-4034	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	643	-2.81	2.87	12	0.17	-2350.00	2306.00	29800	20220715	-77.82	6400	20230626	3.28	14090	-53.09	20230201	6400	3.28	20230626	29800	-77.82	20220715	6400	3.28	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
15	20230629	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-110	5	-1.63	82618970	12409	20.03	6750	6870	6610	8770	4730	6750	6657.99	1.32	0	-2891	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	646	-2.83	2.88	12	0.13	-2350.00	2306.00	29800	20220715	-77.72	6400	20230626	3.75	14090	-52.87	20230201	6400	3.75	20230626	29800	-77.72	20220715	6400	3.75	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
16	20230629	101016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6640	-110	5	-1.63	69711960	10461	16.89	6750	6870	6610	8770	4730	6750	6663.99	1.32	0	-1406	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	646	-2.83	2.88	12	0.11	-2350.00	2306.00	29800	20220715	-77.72	6400	20230626	3.75	14090	-52.87	20230201	6400	3.75	20230626	29800	-77.72	20220715	6400	3.75	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
17	20230629	090916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6790	40	2	0.59	1885480	279	0.45	6750	6870	6750	8770	4730	6750	6757.99	1.32	0	82	7510	7130	6940	6560	6370	7035	6465	49	2020	500	4720	10	1	9731192	661	-2.89	2.94	12	0.00	-2350.00	2306.00	29800	20220715	-77.21	6400	20230626	6.09	14090	-51.81	20230201	6400	6.09	20230626	29800	-77.21	20220715	6400	6.09	20230626	1.76	N	299660	500	48 억		128910	N	N	0	N	00	N
18	20230628	160959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6750	-100	5	-1.46	432627650	61777	212.41	7320	7320	6750	8900	4800	6850	7003.19	1.42	0	-9690	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	657	-2.87	2.93	12	0.63	-2350.00	2306.00	29800	20220715	-77.35	6400	20230626	5.47	14090	-52.09	20230201	6400	5.47	20230626	29800	-77.35	20220715	6400	5.47	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
19	20230628	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-50	5	-0.73	410161140	58458	201.00	7320	7320	6800	8900	4800	6850	7016.34	1.42	0	-9929	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	662	-2.89	2.95	12	0.60	-2350.00	2306.00	29800	20220715	-77.18	6400	20230626	6.25	14090	-51.74	20230201	6400	6.25	20230626	29800	-77.18	20220715	6400	6.25	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
20	20230628	141005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	0	3	0.00	378302270	53793	184.96	7320	7320	6840	8900	4800	6850	7032.56	1.42	0	-10611	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	667	-2.91	2.97	12	0.55	-2350.00	2306.00	29800	20220715	-77.01	6400	20230626	7.03	14090	-51.38	20230201	6400	7.03	20230626	29800	-77.01	20220715	6400	7.03	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
21	20230628	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	0	3	0.00	352656790	50051	172.09	7320	7320	6850	8900	4800	6850	7045.95	1.42	0	-12080	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	667	-2.91	2.97	12	0.51	-2350.00	2306.00	29800	20220715	-77.01	6400	20230626	7.03	14090	-51.38	20230201	6400	7.03	20230626	29800	-77.01	20220715	6400	7.03	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
22	20230628	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	80	2	1.17	327795940	46438	159.67	7320	7320	6850	8900	4800	6850	7058.79	1.42	0	-13372	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	674	-2.95	3.01	12	0.48	-2350.00	2306.00	29800	20220715	-76.74	6400	20230626	8.28	14090	-50.82	20230201	6400	8.28	20230626	29800	-76.74	20220715	6400	8.28	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
23	20230628	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6950	100	2	1.46	307403140	43511	149.60	7320	7320	6850	8900	4800	6850	7064.95	1.42	0	-12661	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	676	-2.96	3.01	12	0.45	-2350.00	2306.00	29800	20220715	-76.68	6400	20230626	8.59	14090	-50.67	20230201	6400	8.59	20230626	29800	-76.68	20220715	6400	8.59	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
24	20230628	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6880	30	2	0.44	278494250	39324	135.21	7320	7320	6850	8900	4800	6850	7082.04	1.42	0	-11506	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	670	-2.93	2.98	12	0.40	-2350.00	2306.00	29800	20220715	-76.91	6400	20230626	7.50	14090	-51.17	20230201	6400	7.50	20230626	29800	-76.91	20220715	6400	7.50	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
25	20230628	091008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6930	80	2	1.17	201179420	28112	96.66	7320	7320	6900	8900	4800	6850	7156.35	1.42	0	-11881	7370	7110	6900	6640	6430	7005	6535	49	2050	500	4790	10	1	9731192	674	-2.95	3.01	12	0.29	-2350.00	2306.00	29800	20220715	-76.74	6400	20230626	8.28	14090	-50.82	20230201	6400	8.28	20230626	29800	-76.74	20220715	6400	8.28	20230626	1.64	N	299660	500	48 억		138600	N	N	0	N	00	N
26	20230627	161007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-30	5	-0.44	198857170	29083	40.44	7160	7160	6690	8940	4820	6880	6837.49	1.51	0	-8438	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	667	-2.91	2.97	12	0.30	-2350.00	2306.00	29800	20220715	-77.01	6400	20230626	7.03	14090	-51.38	20230201	6400	7.03	20230626	29800	-77.01	20220715	6400	7.03	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
27	20230627	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-30	5	-0.44	194320280	28422	39.52	7160	7160	6690	8940	4820	6880	6836.97	1.51	0	-8247	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	667	-2.91	2.97	12	0.29	-2350.00	2306.00	29800	20220715	-77.01	6400	20230626	7.03	14090	-51.38	20230201	6400	7.03	20230626	29800	-77.01	20220715	6400	7.03	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
28	20230627	141025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-50	5	-0.73	169255260	24777	34.46	7160	7160	6690	8940	4820	6880	6831.14	1.51	0	-7067	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	665	-2.91	2.96	12	0.25	-2350.00	2306.00	29800	20220715	-77.08	6400	20230626	6.72	14090	-51.53	20230201	6400	6.72	20230626	29800	-77.08	20220715	6400	6.72	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
29	20230627	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6800	-80	5	-1.16	145684290	21329	29.66	7160	7160	6690	8940	4820	6880	6830.34	1.51	0	-6232	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	662	-2.89	2.95	12	0.22	-2350.00	2306.00	29800	20220715	-77.18	6400	20230626	6.25	14090	-51.74	20230201	6400	6.25	20230626	29800	-77.18	20220715	6400	6.25	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
30	20230627	121022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6780	-100	5	-1.45	140465650	20564	28.60	7160	7160	6690	8940	4820	6880	6830.66	1.51	0	-5689	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	660	-2.89	2.94	12	0.21	-2350.00	2306.00	29800	20220715	-77.25	6400	20230626	5.94	14090	-51.88	20230201	6400	5.94	20230626	29800	-77.25	20220715	6400	5.94	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
31	20230627	111032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6830	-50	5	-0.73	132365870	19374	26.94	7160	7160	6690	8940	4820	6880	6832.14	1.51	0	-5419	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	665	-2.91	2.96	12	0.20	-2350.00	2306.00	29800	20220715	-77.08	6400	20230626	6.72	14090	-51.53	20230201	6400	6.72	20230626	29800	-77.08	20220715	6400	6.72	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
32	20230627	101001	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6810	-70	5	-1.02	61009950	8826	12.27	7160	7160	6810	8940	4820	6880	6912.53	1.51	0	-2894	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	663	-2.90	2.95	12	0.09	-2350.00	2306.00	29800	20220715	-77.15	6400	20230626	6.41	14090	-51.67	20230201	6400	6.41	20230626	29800	-77.15	20220715	6400	6.41	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
33	20230627	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6960	80	2	1.16	14614020	2091	2.91	7160	7160	6910	8940	4820	6880	6989.01	1.51	0	-1034	7320	7100	6750	6530	6180	7210	6640	49	2060	500	4810	10	1	9731192	677	-2.96	3.02	12	0.02	-2350.00	2306.00	29800	20220715	-76.64	6400	20230626	8.75	14090	-50.60	20230201	6400	8.75	20230626	29800	-76.64	20220715	6400	8.75	20230626	1.68	N	299660	500	48 억		147038	N	N	0	N	00	N
34	20230626	161006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6880	10	2	0.15	481464260	71827	152.83	6770	6970	6400	8930	4810	6870	6703.11	1.25	0	24429	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	670	-2.93	2.98	12	0.74	-2350.00	2306.00	29800	20220715	-76.91	6400	20230626	7.50	14090	-51.17	20230201	6400	7.50	20230626	29800	-76.91	20220715	6400	7.50	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
35	20230626	151012	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-40	5	-0.58	471804240	70419	149.84	6770	6970	6400	8930	4810	6870	6699.96	1.25	0	24004	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	665	-2.91	2.96	12	0.72	-2350.00	2306.00	29800	20220715	-77.08	6400	20230626	6.72	14090	-51.53	20230201	6400	6.72	20230626	29800	-77.08	20220715	6400	6.72	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
36	20230626	141011	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6830	-40	5	-0.58	460411010	68745	146.28	6770	6970	6400	8930	4810	6870	6697.37	1.25	0	23730	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	665	-2.91	2.96	12	0.71	-2350.00	2306.00	29800	20220715	-77.08	6400	20230626	6.72	14090	-51.53	20230201	6400	6.72	20230626	29800	-77.08	20220715	6400	6.72	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
37	20230626	131004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	30	2	0.44	432744860	64679	137.62	6770	6970	6400	8930	4810	6870	6690.65	1.25	0	23018	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	671	-2.94	2.99	12	0.66	-2350.00	2306.00	29800	20220715	-76.85	6400	20230626	7.81	14090	-51.03	20230201	6400	7.81	20230626	29800	-76.85	20220715	6400	7.81	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
38	20230626	121006	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6900	30	2	0.44	421802180	63084	134.23	6770	6970	6400	8930	4810	6870	6686.36	1.25	0	22268	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	671	-2.94	2.99	12	0.65	-2350.00	2306.00	29800	20220715	-76.85	6400	20230626	7.81	14090	-51.03	20230201	6400	7.81	20230626	29800	-76.85	20220715	6400	7.81	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
39	20230626	111005	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6950	80	2	1.16	407206040	60967	129.73	6770	6970	6400	8930	4810	6870	6679.12	1.25	0	21517	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	676	-2.96	3.01	12	0.63	-2350.00	2306.00	29800	20220715	-76.68	6400	20230626	8.59	14090	-50.67	20230201	6400	8.59	20230626	29800	-76.68	20220715	6400	8.59	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
40	20230626	101004	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6910	40	2	0.58	372828040	55997	119.15	6770	6920	6400	8930	4810	6870	6658.00	1.25	0	17576	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	672	-2.94	3.00	12	0.58	-2350.00	2306.00	29800	20220715	-76.81	6400	20230626	7.97	14090	-50.96	20230201	6400	7.97	20230626	29800	-76.81	20220715	6400	7.97	20230626	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
41	20230626	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6760	-110	5	-1.60	27473680	4049	8.62	6770	6870	6760	8930	4810	6870	6785.30	1.25	0	785	7176	7022	6936	6782	6696	6980	6740	49	2060	500	4800	10	1	9731192	658	-2.88	2.93	12	0.04	-2350.00	2306.00	29800	20220715	-77.32	6530	20230620	3.52	14090	-52.02	20230201	6530	3.52	20230620	29800	-77.32	20220715	6530	3.52	20230620	1.58	N	299660	500	48 억		121945	N	N	0	N	00	N
42	20230623	185314	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6870	-130	5	-1.86	325765010	46997	54.50	6940	7090	6850	9100	4900	7000	6936.73	1.25	1562	1718	7493	7246	7023	6776	6553	7135	6665	49	2100	500	4900	10	1	9731192	669	-2.92	2.98	12	0.48	-2350.00	2306.00	29800	20220715	-76.95	6530	20230620	5.21	14090	-51.24	20230201	6530	5.21	20230620	29800	-76.95	20220715	6530	5.21	20230620	1.78	N	299660	500	48 억		121945	N	N	0	N	00	N
43	20230623	140813	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6890	-110	5	-1.57	244152680	35125	40.73	6940	7090	6860	9100	4900	7000	6950.97	1.24	0	1539	7493	7246	7023	6776	6553	7135	6665	49	2100	500	4900	10	1	9731192	670	-2.93	2.99	12	0.36	-2350.00	2306.00	29800	20220715	-76.88	6530	20230620	5.51	14090	-51.10	20230201	6530	5.51	20230620	29800	-76.88	20220715	6530	5.51	20230620	1.78	N	299660	500	48 억		120383	N	N	0	N	00	N
44	20230622	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-140	5	-1.96	604443390	85958	12.91	7100	7270	6800	9280	5000	7140	7031.85	1.10	0	12661	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	681	-2.98	3.04	12	0.88	-2350.00	2306.00	29800	20220715	-76.51	6530	20230620	7.20	14090	-50.32	20230201	6530	7.20	20230620	29800	-76.51	20220715	6530	7.20	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
45	20230622	150317	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	-50	5	-0.70	579082390	82341	12.37	7100	7270	6800	9280	5000	7140	7032.73	1.10	0	10809	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	690	-3.02	3.07	12	0.85	-2350.00	2306.00	29800	20220715	-76.21	6530	20230620	8.58	14090	-49.68	20230201	6530	8.58	20230620	29800	-76.21	20220715	6530	8.58	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
46	20230622	140944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	563617960	80146	12.04	7100	7270	6800	9280	5000	7140	7032.39	1.10	0	11426	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	689	-3.01	3.07	12	0.82	-2350.00	2306.00	29800	20220715	-76.24	6530	20230620	8.42	14090	-49.75	20230201	6530	8.42	20230620	29800	-76.24	20220715	6530	8.42	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
47	20230622	130836	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-80	5	-1.12	512122070	72835	10.94	7100	7270	6800	9280	5000	7140	7031.26	1.10	0	12596	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	687	-3.00	3.06	12	0.75	-2350.00	2306.00	29800	20220715	-76.31	6530	20230620	8.12	14090	-49.89	20230201	6530	8.12	20230620	29800	-76.31	20220715	6530	8.12	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
48	20230622	120734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	424743080	60403	9.07	7100	7270	6800	9280	5000	7140	7031.82	1.10	0	10160	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	689	-3.01	3.07	12	0.62	-2350.00	2306.00	29800	20220715	-76.24	6530	20230620	8.42	14090	-49.75	20230201	6530	8.42	20230620	29800	-76.24	20220715	6530	8.42	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
49	20230622	110213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	30	2	0.42	395390030	56273	8.45	7100	7270	6800	9280	5000	7140	7026.28	1.10	0	8618	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	698	-3.05	3.11	12	0.58	-2350.00	2306.00	29800	20220715	-75.94	6530	20230620	9.80	14090	-49.11	20230201	6530	9.80	20230620	29800	-75.94	20220715	6530	9.80	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
50	20230622	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	-60	5	-0.84	242418630	34896	5.24	7100	7170	6800	9280	5000	7140	6946.89	1.10	0	6728	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	689	-3.01	3.07	12	0.36	-2350.00	2306.00	29800	20220715	-76.24	6530	20230620	8.42	14090	-49.75	20230201	6530	8.42	20230620	29800	-76.24	20220715	6530	8.42	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
51	20230622	090858	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6850	-290	5	-4.06	98898910	14280	2.14	7100	7100	6800	9280	5000	7140	6925.69	1.10	0	1992	9126	8132	7336	6342	5546	8630	6840	49	2140	500	4990	10	1	9731192	667	-2.91	2.97	12	0.15	-2350.00	2306.00	29800	20220715	-77.01	6530	20230620	4.90	14090	-51.38	20230201	6530	4.90	20230620	29800	-77.01	20220715	6530	4.90	20230620	1.81	N	299660	500	48 억		106729	N	N	0	N	00	N
52	20230621	160349	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	540	2	8.18	4996486200	665084	654.75	6540	8330	6540	8580	4620	6600	7512.89	1.30	0	-18569	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	695	-3.04	3.10	12	6.83	-2350.00	2306.00	29800	20220715	-76.04	6530	20230620	9.34	14090	-49.33	20230201	6530	9.34	20230620	29800	-76.04	20220715	6530	9.34	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
53	20230621	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	640	2	9.70	4853371240	645214	635.19	6540	8330	6540	8580	4620	6600	7522.11	1.30	0	-21777	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	705	-3.08	3.14	12	6.63	-2350.00	2306.00	29800	20220715	-75.70	6530	20230620	10.87	14090	-48.62	20230201	6530	10.87	20230620	29800	-75.70	20220715	6530	10.87	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
54	20230621	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	610	2	9.24	4335391690	575061	566.13	6540	8330	6540	8580	4620	6600	7539.01	1.30	0	-19267	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	702	-3.07	3.13	12	5.91	-2350.00	2306.00	29800	20220715	-75.81	6530	20230620	10.41	14090	-48.83	20230201	6530	10.41	20230620	29800	-75.81	20220715	6530	10.41	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
55	20230621	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	480	2	7.27	4199926830	556208	547.57	6540	8330	6540	8580	4620	6600	7551.00	1.30	0	-21324	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	689	-3.01	3.07	12	5.72	-2350.00	2306.00	29800	20220715	-76.24	6530	20230620	8.42	14090	-49.75	20230201	6530	8.42	20230620	29800	-76.24	20220715	6530	8.42	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
56	20230621	120643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	450	2	6.82	4138572070	547532	539.03	6540	8330	6540	8580	4620	6600	7558.59	1.30	0	-22266	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	686	-3.00	3.06	12	5.63	-2350.00	2306.00	29800	20220715	-76.34	6530	20230620	7.96	14090	-49.96	20230201	6530	7.96	20230620	29800	-76.34	20220715	6530	7.96	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
57	20230621	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	490	2	7.42	3958377460	521864	513.76	6540	8330	6540	8580	4620	6600	7585.07	1.30	0	-23852	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	690	-3.02	3.07	12	5.36	-2350.00	2306.00	29800	20220715	-76.21	6530	20230620	8.58	14090	-49.68	20230201	6530	8.58	20230620	29800	-76.21	20220715	6530	8.58	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
58	20230621	100135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7260	660	2	10.00	3390685990	442218	435.35	6540	8330	6540	8580	4620	6600	7667.45	1.30	0	-26404	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	706	-3.09	3.15	12	4.54	-2350.00	2306.00	29800	20220715	-75.64	6530	20230620	11.18	14090	-48.47	20230201	6530	11.18	20230620	29800	-75.64	20220715	6530	11.18	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
59	20230621	090315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6650	50	2	0.76	11813410	1796	1.77	6540	6680	6540	8580	4620	6600	6577.62	1.30	0	252	7393	6996	6763	6366	6133	6880	6250	49	1980	500	4620	10	1	9731192	647	-2.83	2.88	12	0.02	-2350.00	2306.00	29800	20220715	-77.68	6530	20230620	1.84	14090	-52.80	20230201	6530	1.84	20230620	29800	-77.68	20220715	6530	1.84	20230620	1.83	N	299660	500	48 억		126227	N	N	0	N	00	N
60	20230620	160453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6600	-420	5	-5.98	684468420	101479	48.09	7160	7160	6530	9120	4920	7020	6745.12	1.32	0	-1264	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	642	-2.81	2.86	12	1.04	-2350.00	2306.00	29800	20220715	-77.85	6530	20230620	1.07	14090	-53.16	20230201	6530	1.07	20230620	29800	-77.85	20220715	6530	1.07	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
61	20230620	150918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6640	-380	5	-5.41	654630190	96964	45.95	7160	7160	6530	9120	4920	7020	6751.27	1.32	0	-369	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	646	-2.83	2.88	12	1.00	-2350.00	2306.00	29800	20220715	-77.72	6530	20230620	1.68	14090	-52.87	20230201	6530	1.68	20230620	29800	-77.72	20220715	6530	1.68	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
62	20230620	140853	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6720	-300	5	-4.27	559198460	82612	39.15	7160	7160	6530	9120	4920	7020	6768.97	1.32	0	49	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	654	-2.86	2.91	12	0.85	-2350.00	2306.00	29800	20220715	-77.45	6530	20230620	2.91	14090	-52.31	20230201	6530	2.91	20230620	29800	-77.45	20220715	6530	2.91	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
63	20230620	130611	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6690	-330	5	-4.70	535322060	79055	37.46	7160	7160	6530	9120	4920	7020	6771.51	1.32	0	739	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	651	-2.85	2.90	12	0.81	-2350.00	2306.00	29800	20220715	-77.55	6530	20230620	2.45	14090	-52.52	20230201	6530	2.45	20230620	29800	-77.55	20220715	6530	2.45	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
64	20230620	120535	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6630	-390	5	-5.56	390268670	57081	27.05	7160	7160	6600	9120	4920	7020	6837.10	1.32	0	-5020	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	645	-2.82	2.88	12	0.59	-2350.00	2306.00	29800	20220715	-77.75	6600	20230620	0.45	14090	-52.95	20230201	6600	0.45	20230620	29800	-77.75	20220715	6600	0.45	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
65	20230620	110101	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6820	-200	5	-2.85	226220200	32698	15.49	7160	7160	6810	9120	4920	7020	6918.47	1.32	0	-3454	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	664	-2.90	2.96	12	0.34	-2350.00	2306.00	29800	20220715	-77.11	6810	20230620	0.15	14090	-51.60	20230201	6810	0.15	20230620	29800	-77.11	20220715	6810	0.15	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
66	20230620	100459	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6930	-90	5	-1.28	114511070	16420	7.78	7160	7160	6880	9120	4920	7020	6973.88	1.32	0	-1672	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	674	-2.95	3.01	12	0.17	-2350.00	2306.00	29800	20220715	-76.74	6880	20230620	0.73	14090	-50.82	20230201	6880	0.73	20230620	29800	-76.74	20220715	6880	0.73	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
67	20230620	090746	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	6890	-130	5	-1.85	58716010	8377	3.97	7160	7160	6880	9120	4920	7020	7009.19	1.32	0	-3719	7420	7220	7110	6910	6800	7165	6855	49	2100	500	4910	10	1	9731192	670	-2.93	2.99	12	0.09	-2350.00	2306.00	29800	20220715	-76.88	6880	20230620	0.15	14090	-51.10	20230201	6880	0.15	20230620	29800	-76.88	20220715	6880	0.15	20230620	1.91	N	299660	500	48 억		128001	N	N	0	N	00	N
68	20230619	160559	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7020	-1040	5	-12.90	1487771340	208808	413.66	7110	7310	7000	10470	5650	8060	7125.12	1.55	0	-24020	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	683	-2.99	3.04	12	2.15	-2350.00	2306.00	29800	20220715	-76.44	7000	20230619	0.29	14090	-50.18	20230201	7000	0.29	20230619	29800	-76.44	20220715	7000	0.29	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
69	20230619	151033	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7030	-1030	5	-12.78	1441056180	202161	400.49	7110	7310	7000	10470	5650	8060	7128.26	1.55	0	-23141	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	684	-2.99	3.05	12	2.08	-2350.00	2306.00	29800	20220715	-76.41	7000	20230619	0.43	14090	-50.11	20230201	7000	0.43	20230619	29800	-76.41	20220715	7000	0.43	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
70	20230619	140427	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7020	-1040	5	-12.90	1289431820	180547	357.67	7110	7310	7020	10470	5650	8060	7141.81	1.55	0	-22053	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	683	-2.99	3.04	12	1.86	-2350.00	2306.00	29800	20220715	-76.44	7020	20230619	0.00	14090	-50.18	20230201	7020	0.00	20230619	29800	-76.44	20220715	7020	0.00	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
71	20230619	131034	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7120	-940	5	-11.66	1106768220	154696	306.46	7110	7310	7030	10470	5650	8060	7154.47	1.55	0	-20607	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	693	-3.03	3.09	12	1.59	-2350.00	2306.00	29800	20220715	-76.11	7030	20230619	1.28	14090	-49.47	20230201	7030	1.28	20230619	29800	-76.11	20220715	7030	1.28	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
72	20230619	120626	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7180	-880	5	-10.92	1025702190	143353	283.99	7110	7310	7030	10470	5650	8060	7155.08	1.55	0	-18813	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	699	-3.06	3.11	12	1.47	-2350.00	2306.00	29800	20220715	-75.91	7030	20230619	2.13	14090	-49.04	20230201	7030	2.13	20230619	29800	-75.91	20220715	7030	2.13	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
73	20230619	111037	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7170	-890	5	-11.04	994131440	138960	275.29	7110	7310	7030	10470	5650	8060	7154.08	1.55	0	-17781	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	698	-3.05	3.11	12	1.43	-2350.00	2306.00	29800	20220715	-75.94	7030	20230619	1.99	14090	-49.11	20230201	7030	1.99	20230619	29800	-75.94	20220715	7030	1.99	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
74	20230619	100247	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	7160	-900	5	-11.17	767488730	107449	212.86	7110	7310	7030	10470	5650	8060	7142.82	1.55	0	-11663	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	697	-3.05	3.10	12	1.10	-2350.00	2306.00	29800	20220715	-75.97	7030	20230619	1.85	14090	-49.18	20230201	7030	1.85	20230619	29800	-75.97	20220715	7030	1.85	20230619	1.95	N	299660	500	48 억		151031	N	N	0	N	00	N
75	20230619	090218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	0	3	0.00	0	0	0.00	0	0	0	10470	5650	8060	0.00	1.55	0	0	8500	8280	8070	7850	7640	8390	7960	49	2410	500	5640	10	1	9731192	784	-3.43	3.50	12	0.00	-2350.00	2306.00	29800	20220715	-72.95	7780	20230613	3.60	14090	-42.80	20230201	7780	3.60	20230613	29800	-72.95	20220715	7780	3.60	20230613	1.95	N	299660	500	48 억		151031	Y	N	0	N	00	N
76	20230616	160244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	80	2	1.00	232255460	28583	99.78	7970	8290	7860	10370	5590	7980	8126.74	1.52	0	4145	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	784	-3.43	3.50	12	0.29	-2350.00	2306.00	29800	20220715	-72.95	7780	20230613	3.60	14090	-42.80	20230201	7780	3.60	20230613	29800	-72.95	20220715	7780	3.60	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
77	20230616	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8060	80	2	1.00	220508540	27125	94.69	7970	8290	7860	10370	5590	7980	8129.35	1.52	0	4058	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	784	-3.43	3.50	12	0.28	-2350.00	2306.00	29800	20220715	-72.95	7780	20230613	3.60	14090	-42.80	20230201	7780	3.60	20230613	29800	-72.95	20220715	7780	3.60	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
78	20230616	140439	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8070	90	2	1.13	195598130	24035	83.91	7970	8290	7860	10370	5590	7980	8138.05	1.52	0	5573	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	785	-3.43	3.50	12	0.25	-2350.00	2306.00	29800	20220715	-72.92	7780	20230613	3.73	14090	-42.73	20230201	7780	3.73	20230613	29800	-72.92	20220715	7780	3.73	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
79	20230616	130949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	110	2	1.38	179289000	22009	76.83	7970	8290	7860	10370	5590	7980	8146.17	1.52	0	6146	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	787	-3.44	3.51	12	0.23	-2350.00	2306.00	29800	20220715	-72.85	7780	20230613	3.98	14090	-42.58	20230201	7780	3.98	20230613	29800	-72.85	20220715	7780	3.98	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
80	20230616	120142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8090	110	2	1.38	162655340	19949	69.64	7970	8290	7860	10370	5590	7980	8153.56	1.52	0	6469	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	787	-3.44	3.51	12	0.21	-2350.00	2306.00	29800	20220715	-72.85	7780	20230613	3.98	14090	-42.58	20230201	7780	3.98	20230613	29800	-72.85	20220715	7780	3.98	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
81	20230616	110452	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8130	150	2	1.88	149073010	18274	63.79	7970	8290	7860	10370	5590	7980	8157.66	1.52	0	6056	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	791	-3.46	3.53	12	0.19	-2350.00	2306.00	29800	20220715	-72.72	7780	20230613	4.50	14090	-42.30	20230201	7780	4.50	20230613	29800	-72.72	20220715	7780	4.50	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
82	20230616	101014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8260	280	2	3.51	116575430	14308	49.95	7970	8290	7860	10370	5590	7980	8147.57	1.52	0	5815	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	804	-3.51	3.58	12	0.15	-2350.00	2306.00	29800	20220715	-72.28	7780	20230613	6.17	14090	-41.38	20230201	7780	6.17	20230613	29800	-72.28	20220715	7780	6.17	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
83	20230616	090408	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7970	-10	5	-0.13	4042730	507	1.77	7970	8000	7970	10370	5590	7980	7973.83	1.52	0	264	8353	8166	8013	7826	7673	8090	7750	49	2390	500	5580	10	1	9731192	776	-3.39	3.46	12	0.01	-2350.00	2306.00	29800	20220715	-73.26	7780	20230613	2.44	14090	-43.44	20230201	7780	2.44	20230613	29800	-73.26	20220715	7780	2.44	20230613	1.95	N	299660	500	48 억		147818	N	N	0	N	00	N
84	20230615	150348	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7980	-70	5	-0.87	214349130	26882	68.76	8120	8200	7860	10460	5640	8050	7973.69	1.63	0	-9952	8363	8206	8093	7936	7823	8150	7880	49	2410	500	5630	10	1	9731192	777	-3.40	3.46	12	0.28	-2350.00	2306.00	29800	20220715	-73.22	7780	20230613	2.57	14090	-43.36	20230201	7780	2.57	20230613	29800	-73.22	20220715	7780	2.57	20230613	1.97	N	299660	500	48 억		158431	N	N	0	N	00	N
85	20230615	141142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7910	-140	5	-1.74	188056490	23569	60.29	8120	8200	7860	10460	5640	8050	7978.96	1.63	0	-9519	8363	8206	8093	7936	7823	8150	7880	49	2410	500	5630	10	1	9731192	770	-3.37	3.43	12	0.24	-2350.00	2306.00	29800	20220715	-73.46	7780	20230613	1.67	14090	-43.86	20230201	7780	1.67	20230613	29800	-73.46	20220715	7780	1.67	20230613	1.97	N	299660	500	48 억		158431	N	N	0	N	00	N
86	20230615	131113	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7950	-100	5	-1.24	167050160	20922	53.52	8120	8200	7860	10460	5640	8050	7984.41	1.63	0	-8140	8363	8206	8093	7936	7823	8150	7880	49	2410	500	5630	10	1	9731192	774	-3.38	3.45	12	0.21	-2350.00	2306.00	29800	20220715	-73.32	7780	20230613	2.19	14090	-43.58	20230201	7780	2.19	20230613	29800	-73.32	20220715	7780	2.19	20230613	1.97	N	299660	500	48 억		158431	N	N	0	N	00	N
87	20230615	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-160	5	-1.99	157672410	19741	50.50	8120	8200	7860	10460	5640	8050	7987.04	1.63	0	-7455	8363	8206	8093	7936	7823	8150	7880	49	2410	500	5630	10	1	9731192	768	-3.36	3.42	12	0.20	-2350.00	2306.00	29800	20220715	-73.52	7780	20230613	1.41	14090	-44.00	20230201	7780	1.41	20230613	29800	-73.52	20220715	7780	1.41	20230613	1.97	N	299660	500	48 억		158431	N	N	0	N	00	N
88	20230615	110855	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7890	-160	5	-1.99	114996540	14327	36.65	8120	8200	7890	10460	5640	8050	8026.55	1.63	0	-7882	8363	8206	8093	7936	7823	8150	7880	49	2410	500	5630	10	1	9731192	768	-3.36	3.42	12	0.15	-2350.00	2306.00	29800	20220715	-73.52	7780	20230613	1.41	14090	-44.00	20230201	7780	1.41	20230613	29800	-73.52	20220715	7780	1.41	20230613	1.97	N	299660	500	48 억		158431	N	N	0	N	00	N
89	20230611	184519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	8330	-30	5	-0.36	360744460	42617	196.38	8310	8710	8310	10860	5860	8360	8464.87	1.75	5889	5779	8546	8452	8366	8272	8186	8410	8230	49	2500	500	5850	10	1	9731192	811	-3.54	3.61	12	0.44	-2350.00	2306.00	29800	20220715	-72.05	8050	20230516	3.48	14090	-40.88	20230201	8050	3.48	20230516	29800	-72.05	20220715	8050	3.48	20230516	1.99	N	299660	500	48 억		170735	N	N	0	N	00	N