KissMeData/359090/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	161102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	-3	5	-0.24	72727212	58432	63.54	1250	1263	1232	1641	885	1263	1244.65	0.38	0	-1712	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	687	17.26	1.90	12	0.11	73.00	664.00	1840	20220721	-31.52	1085	20221226	16.13	1449	-13.04	20230209	1100	14.55	20230103	1840	-31.52	20220721	1085	16.13	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
3	20230630	151104	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-11	5	-0.87	67629602	54377	59.13	1250	1263	1232	1641	885	1263	1243.72	0.38	0	-2179	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	682	17.15	1.89	12	0.10	73.00	664.00	1840	20220721	-31.96	1085	20221226	15.39	1449	-13.60	20230209	1100	13.82	20230103	1840	-31.96	20220721	1085	15.39	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
4	20230630	141103	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1244	-19	5	-1.50	55864791	44921	48.85	1250	1263	1232	1641	885	1263	1243.62	0.38	0	-1910	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	678	17.04	1.87	12	0.08	73.00	664.00	1840	20220721	-32.39	1085	20221226	14.65	1449	-14.15	20230209	1100	13.09	20230103	1840	-32.39	20220721	1085	14.65	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
5	20230630	131101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-22	5	-1.74	49858193	40103	43.61	1250	1263	1232	1641	885	1263	1243.25	0.38	0	-2276	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	676	17.00	1.87	12	0.07	73.00	664.00	1840	20220721	-32.55	1085	20221226	14.38	1449	-14.35	20230209	1100	12.82	20230103	1840	-32.55	20220721	1085	14.38	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
6	20230630	121058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	-20	5	-1.58	45453776	36557	39.75	1250	1263	1232	1641	885	1263	1243.37	0.38	0	-2477	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	678	17.03	1.87	12	0.07	73.00	664.00	1840	20220721	-32.45	1085	20221226	14.56	1449	-14.22	20230209	1100	13.00	20230103	1840	-32.45	20220721	1085	14.56	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
7	20230630	111051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-21	5	-1.66	35539690	28574	31.07	1250	1263	1232	1641	885	1263	1243.78	0.38	0	-2257	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	677	17.01	1.87	12	0.05	73.00	664.00	1840	20220721	-32.50	1085	20221226	14.47	1449	-14.29	20230209	1100	12.91	20230103	1840	-32.50	20220721	1085	14.47	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
8	20230630	101102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-18	5	-1.43	17747392	14220	15.46	1250	1263	1244	1641	885	1263	1248.06	0.38	0	-2310	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	679	17.05	1.88	12	0.03	73.00	664.00	1840	20220721	-32.34	1085	20221226	14.75	1449	-14.08	20230209	1100	13.18	20230103	1840	-32.34	20220721	1085	14.75	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
9	20230630	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-5	5	-0.40	322508	258	0.28	1250	1258	1250	1641	885	1263	1250.03	0.38	0	-1	1297	1279	1265	1247	1233	1273	1241	55	378	100	880	1	1	54505949	686	17.23	1.89	12	0.00	73.00	664.00	1840	20220721	-31.63	1085	20221226	15.94	1449	-13.18	20230209	1100	14.36	20230103	1840	-31.63	20220721	1085	15.94	20221226	0.78	N	359090	100	54 억		208550	N	N	0	N	00	N
10	20230629	161055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-28	5	-2.17	115968877	91965	90.55	1275	1283	1251	1678	904	1291	1261.01	0.42	0	-18903	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	688	17.30	1.90	12	0.17	73.00	664.00	1840	20220721	-31.36	1085	20221226	16.41	1449	-12.84	20230209	1100	14.82	20230103	1840	-31.36	20220721	1085	16.41	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
11	20230629	151055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1261	-30	5	-2.32	113626012	90110	88.72	1275	1283	1251	1678	904	1291	1260.97	0.42	0	-18521	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	687	17.27	1.90	12	0.17	73.00	664.00	1840	20220721	-31.47	1085	20221226	16.22	1449	-12.97	20230209	1100	14.64	20230103	1840	-31.47	20220721	1085	16.22	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
12	20230629	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1257	-34	5	-2.63	103740194	82237	80.97	1275	1283	1251	1678	904	1291	1261.48	0.42	0	-17469	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	685	17.22	1.89	12	0.15	73.00	664.00	1840	20220721	-31.68	1085	20221226	15.85	1449	-13.25	20230209	1100	14.27	20230103	1840	-31.68	20220721	1085	15.85	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
13	20230629	131051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-37	5	-2.87	92677909	73464	72.33	1275	1283	1251	1678	904	1291	1261.54	0.42	0	-15511	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	684	17.18	1.89	12	0.13	73.00	664.00	1840	20220721	-31.85	1085	20221226	15.58	1449	-13.46	20230209	1100	14.00	20230103	1840	-31.85	20220721	1085	15.58	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
14	20230629	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-28	5	-2.17	37664005	29734	29.27	1275	1283	1262	1678	904	1291	1266.70	0.42	0	-6848	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	688	17.30	1.90	12	0.05	73.00	664.00	1840	20220721	-31.36	1085	20221226	16.41	1449	-12.84	20230209	1100	14.82	20230103	1840	-31.36	20220721	1085	16.41	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
15	20230629	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	-27	5	-2.09	24976135	19723	19.42	1275	1275	1262	1678	904	1291	1266.35	0.42	0	-3122	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	689	17.32	1.90	12	0.04	73.00	664.00	1840	20220721	-31.30	1085	20221226	16.50	1449	-12.77	20230209	1100	14.91	20230103	1840	-31.30	20220721	1085	16.50	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
16	20230629	101100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-22	5	-1.70	15553593	12281	12.09	1275	1275	1262	1678	904	1291	1266.48	0.42	0	-1728	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	692	17.38	1.91	12	0.02	73.00	664.00	1840	20220721	-31.03	1085	20221226	16.96	1449	-12.42	20230209	1100	15.36	20230103	1840	-31.03	20220721	1085	16.96	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
17	20230629	090951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	-26	5	-2.01	1243344	976	0.96	1275	1275	1262	1678	904	1291	1273.92	0.42	0	-464	1320	1305	1285	1270	1250	1313	1278	55	387	100	900	1	1	54505949	690	17.33	1.91	12	0.00	73.00	664.00	1840	20220721	-31.25	1085	20221226	16.59	1449	-12.70	20230209	1100	15.00	20230103	1840	-31.25	20220721	1085	16.59	20221226	0.79	N	359090	100	54 억		227453	N	N	0	N	00	N
18	20230628	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1291	-9	5	-0.69	129542943	101550	61.72	1290	1300	1265	1690	910	1300	1275.42	0.40	0	10712	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	704	17.68	1.94	12	0.19	73.00	664.00	1840	20220721	-29.84	1085	20221226	18.99	1449	-10.90	20230209	1100	17.36	20230103	1840	-29.84	20220721	1085	18.99	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
19	20230628	151049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	-27	5	-2.08	117596833	92218	56.05	1290	1300	1265	1690	910	1300	1274.94	0.40	0	6646	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	694	17.44	1.92	12	0.17	73.00	664.00	1840	20220721	-30.82	1085	20221226	17.33	1449	-12.15	20230209	1100	15.73	20230103	1840	-30.82	20220721	1085	17.33	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
20	20230628	141048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	-33	5	-2.54	108081036	84724	51.50	1290	1300	1265	1690	910	1300	1275.40	0.40	0	6817	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	691	17.36	1.91	12	0.16	73.00	664.00	1840	20220721	-31.14	1085	20221226	16.77	1449	-12.56	20230209	1100	15.18	20230103	1840	-31.14	20220721	1085	16.77	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
21	20230628	131049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-30	5	-2.31	83103502	65050	39.54	1290	1300	1265	1690	910	1300	1277.20	0.40	0	6699	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	692	17.40	1.91	12	0.12	73.00	664.00	1840	20220721	-30.98	1085	20221226	17.05	1449	-12.35	20230209	1100	15.45	20230103	1840	-30.98	20220721	1085	17.05	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
22	20230628	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-29	5	-2.23	79517476	62227	37.82	1290	1300	1265	1690	910	1300	1277.51	0.40	0	6634	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	693	17.41	1.91	12	0.11	73.00	664.00	1840	20220721	-30.92	1085	20221226	17.14	1449	-12.28	20230209	1100	15.55	20230103	1840	-30.92	20220721	1085	17.14	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
23	20230628	111056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	-34	5	-2.62	67325069	52627	31.99	1290	1300	1265	1690	910	1300	1278.90	0.40	0	6077	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	690	17.34	1.91	12	0.10	73.00	664.00	1840	20220721	-31.20	1085	20221226	16.68	1449	-12.63	20230209	1100	15.09	20230103	1840	-31.20	20220721	1085	16.68	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
24	20230628	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1278	-22	5	-1.69	45464064	35423	21.53	1290	1300	1270	1690	910	1300	1283.00	0.40	0	6291	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	697	17.51	1.92	12	0.06	73.00	664.00	1840	20220721	-30.54	1085	20221226	17.79	1449	-11.80	20230209	1100	16.18	20230103	1840	-30.54	20220721	1085	17.79	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
25	20230628	091051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1290	-10	5	-0.77	7165535	5536	3.36	1290	1300	1290	1690	910	1300	1293.17	0.40	0	-95	1359	1329	1281	1251	1203	1344	1266	55	390	100	910	1	1	54505949	703	17.67	1.94	12	0.01	73.00	664.00	1840	20220721	-29.89	1085	20221226	18.89	1449	-10.97	20230209	1100	17.27	20230103	1840	-29.89	20220721	1085	18.89	20221226	0.78	N	359090	100	54 억		216409	N	N	0	N	00	N
26	20230627	161051	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1300	50	2	4.00	208436368	164505	150.33	1240	1311	1233	1625	875	1250	1267.05	0.32	0	43095	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	709	17.81	1.96	12	0.30	73.00	664.00	1840	20220721	-29.35	1085	20221226	19.82	1449	-10.28	20230209	1100	18.18	20230103	1840	-29.35	20220721	1085	19.82	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
27	20230627	151101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1306	56	2	4.48	195012875	154147	140.87	1240	1311	1233	1625	875	1250	1265.11	0.32	0	43707	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	712	17.89	1.97	12	0.28	73.00	664.00	1840	20220721	-29.02	1085	20221226	20.37	1449	-9.87	20230209	1100	18.73	20230103	1840	-29.02	20220721	1085	20.37	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
28	20230627	141109	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	19	2	1.52	144373260	115209	105.28	1240	1290	1233	1625	875	1250	1253.14	0.32	0	36050	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	692	17.38	1.91	12	0.21	73.00	664.00	1840	20220721	-31.03	1085	20221226	16.96	1449	-12.42	20230209	1100	15.36	20230103	1840	-31.03	20220721	1085	16.96	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
29	20230627	121107	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	2	2	0.16	85125188	68526	62.62	1240	1265	1233	1625	875	1250	1242.23	0.32	0	12872	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	682	17.15	1.89	12	0.13	73.00	664.00	1840	20220721	-31.96	1085	20221226	15.39	1449	-13.60	20230209	1100	13.82	20230103	1840	-31.96	20220721	1085	15.39	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
30	20230627	111118	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	-11	5	-0.88	68538465	55271	50.51	1240	1262	1233	1625	875	1250	1240.04	0.32	0	8590	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	675	16.97	1.87	12	0.10	73.00	664.00	1840	20220721	-32.66	1085	20221226	14.19	1449	-14.49	20230209	1100	12.64	20230103	1840	-32.66	20220721	1085	14.19	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
31	20230627	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-8	5	-0.64	57516412	46367	42.37	1240	1262	1233	1625	875	1250	1240.46	0.32	0	7277	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	677	17.01	1.87	12	0.09	73.00	664.00	1840	20220721	-32.50	1085	20221226	14.47	1449	-14.29	20230209	1100	12.91	20230103	1840	-32.50	20220721	1085	14.47	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
32	20230627	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1241	-9	5	-0.72	6941696	5587	5.11	1240	1256	1240	1625	875	1250	1242.47	0.32	0	2964	1276	1263	1238	1225	1200	1269	1231	55	375	100	870	1	1	54505949	676	17.00	1.87	12	0.01	73.00	664.00	1840	20220721	-32.55	1085	20221226	14.38	1449	-14.35	20230209	1100	12.82	20230103	1840	-32.55	20220721	1085	14.38	20221226	0.77	N	359090	100	54 억		173646	N	N	0	N	00	N
33	20230626	161049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	11	2	0.89	133492331	109087	104.06	1239	1251	1213	1610	868	1239	1223.72	0.32	0	-1040	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	681	17.12	1.88	12	0.20	73.00	664.00	1840	20220721	-32.07	1085	20221226	15.21	1449	-13.73	20230209	1100	13.64	20230103	1840	-32.07	20220721	1085	15.21	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
34	20230626	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-6	5	-0.48	125716918	102844	98.10	1239	1245	1213	1610	868	1239	1222.40	0.32	0	-2721	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	672	16.89	1.86	12	0.19	73.00	664.00	1840	20220721	-32.99	1085	20221226	13.64	1449	-14.91	20230209	1100	12.09	20230103	1840	-32.99	20220721	1085	13.64	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
35	20230626	141054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-9	5	-0.73	110226627	90264	86.10	1239	1242	1213	1610	868	1239	1221.16	0.32	0	-7468	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	670	16.85	1.85	12	0.17	73.00	664.00	1840	20220721	-33.15	1085	20221226	13.36	1449	-15.11	20230209	1100	11.82	20230103	1840	-33.15	20220721	1085	13.36	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
36	20230626	121050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1220	-19	5	-1.53	73635240	60310	57.53	1239	1242	1213	1610	868	1239	1220.95	0.32	0	-4509	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	665	16.71	1.84	12	0.11	73.00	664.00	1840	20220721	-33.70	1085	20221226	12.44	1449	-15.80	20230209	1100	10.91	20230103	1840	-33.70	20220721	1085	12.44	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
37	20230626	111049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1221	-18	5	-1.45	44310982	36309	34.64	1239	1242	1213	1610	868	1239	1220.39	0.32	0	-5463	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	666	16.73	1.84	12	0.07	73.00	664.00	1840	20220721	-33.64	1085	20221226	12.53	1449	-15.73	20230209	1100	11.00	20230103	1840	-33.64	20220721	1085	12.53	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
38	20230626	101047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1228	-11	5	-0.89	20629972	16882	16.10	1239	1242	1214	1610	868	1239	1222.01	0.32	0	-4305	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	669	16.82	1.85	12	0.03	73.00	664.00	1840	20220721	-33.26	1085	20221226	13.18	1449	-15.25	20230209	1100	11.64	20230103	1840	-33.26	20220721	1085	13.18	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
39	20230626	091053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1226	-13	5	-1.05	5210544	4282	4.08	1239	1239	1214	1610	868	1239	1216.85	0.32	0	-894	1291	1264	1230	1203	1169	1248	1187	55	371	100	860	1	1	54505949	668	16.79	1.85	12	0.01	73.00	664.00	1840	20220721	-33.37	1085	20221226	13.00	1449	-15.39	20230209	1100	11.45	20230103	1840	-33.37	20220721	1085	13.00	20221226	0.77	N	359090	100	54 억		174414	N	N	0	N	00	N
40	20230623	191002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1239	-1	5	-0.08	128155000	104831	126.12	1240	1257	1196	1612	868	1240	1222.49	0.32	9888	10128	1265	1252	1242	1229	1219	1247	1224	55	372	100	860	1	1	54505949	675	16.97	1.87	12	0.19	73.00	664.00	1840	20220721	-32.66	1085	20221226	14.19	1449	-14.49	20230209	1100	12.64	20230103	1840	-32.66	20220721	1085	14.19	20221226	0.74	N	359090	100	54 억		174414	N	N	0	N	00	N
41	20230623	140847	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	2	2	0.16	38976931	31475	37.87	1240	1257	1230	1612	868	1240	1238.35	0.30	0	-1263	1265	1252	1242	1229	1219	1247	1224	55	372	100	860	1	1	54505949	677	17.01	1.87	12	0.06	73.00	664.00	1840	20220721	-32.50	1085	20221226	14.47	1449	-14.29	20230209	1100	12.91	20230103	1840	-32.50	20220721	1085	14.47	20221226	0.74	N	359090	100	54 억		164526	N	N	0	N	00	N
42	20230622	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-15	5	-1.20	102138308	82119	135.90	1255	1255	1232	1631	879	1255	1243.78	0.38	0	-41209	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	676	16.99	1.87	12	0.15	73.00	664.00	1840	20220621	-32.61	1085	20221226	14.29	1449	-14.42	20230209	1100	12.73	20230103	1840	-32.61	20220721	1085	14.29	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
43	20230622	150835	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	-18	5	-1.43	95521267	76765	127.04	1255	1255	1232	1631	879	1255	1244.33	0.38	0	-41593	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	674	16.95	1.86	12	0.14	73.00	664.00	1840	20220621	-32.77	1085	20221226	14.01	1449	-14.63	20230209	1100	12.45	20230103	1840	-32.77	20220721	1085	14.01	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
44	20230622	140322	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-20	5	-1.59	87662270	70396	116.50	1255	1255	1232	1631	879	1255	1245.27	0.38	0	-39506	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	673	16.92	1.86	12	0.13	73.00	664.00	1840	20220621	-32.88	1085	20221226	13.82	1449	-14.77	20230209	1100	12.27	20230103	1840	-32.88	20220721	1085	13.82	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
45	20230622	130609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1235	-20	5	-1.59	83702431	67187	111.19	1255	1255	1235	1631	879	1255	1245.81	0.38	0	-38658	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	673	16.92	1.86	12	0.12	73.00	664.00	1840	20220621	-32.88	1085	20221226	13.82	1449	-14.77	20230209	1100	12.27	20230103	1840	-32.88	20220721	1085	13.82	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
46	20230622	120203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1237	-18	5	-1.43	70610260	56614	93.69	1255	1255	1236	1631	879	1255	1247.22	0.38	0	-35568	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	674	16.95	1.86	12	0.10	73.00	664.00	1840	20220621	-32.77	1085	20221226	14.01	1449	-14.63	20230209	1100	12.45	20230103	1840	-32.77	20220721	1085	14.01	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
47	20230622	110353	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-15	5	-1.20	66369383	53189	88.03	1255	1255	1236	1631	879	1255	1247.80	0.38	0	-34682	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	676	16.99	1.87	12	0.10	73.00	664.00	1840	20220621	-32.61	1085	20221226	14.29	1449	-14.42	20230209	1100	12.73	20230103	1840	-32.61	20220721	1085	14.29	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
48	20230622	100542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	-13	5	-1.04	52243724	41810	69.19	1255	1255	1236	1631	879	1255	1249.55	0.38	0	-31242	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	677	17.01	1.87	12	0.08	73.00	664.00	1840	20220621	-32.50	1085	20221226	14.47	1449	-14.29	20230209	1100	12.91	20230103	1840	-32.50	20220721	1085	14.47	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
49	20230622	090139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-1	5	-0.08	35051025	27951	46.26	1255	1255	1254	1631	879	1255	1254.02	0.38	0	-41	1343	1298	1255	1210	1167	1321	1233	55	376	100	870	1	1	54505949	684	17.18	1.89	12	0.05	73.00	664.00	1840	20220621	-31.85	1085	20221226	15.58	1449	-13.46	20230209	1100	14.00	20230103	1840	-31.85	20220721	1085	15.58	20221226	0.72	N	359090	100	54 억		205692	N	N	0	N	00	N
50	20230621	160538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	22	2	1.78	74690453	60274	108.64	1240	1300	1212	1602	864	1233	1239.18	0.42	0	-22755	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	684	17.19	1.89	12	0.11	73.00	664.00	1870	20220620	-32.89	1085	20221226	15.67	1449	-13.39	20230209	1100	14.09	20230103	1840	-31.79	20220621	1085	15.67	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
51	20230621	150742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1243	10	2	0.81	72797181	58762	105.92	1240	1300	1212	1602	864	1233	1238.85	0.42	0	-22450	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	678	17.03	1.87	12	0.11	73.00	664.00	1870	20220620	-33.53	1085	20221226	14.56	1449	-14.22	20230209	1100	13.00	20230103	1840	-32.45	20220621	1085	14.56	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
52	20230621	140722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	14	2	1.14	69197368	55863	100.69	1240	1300	1212	1602	864	1233	1238.70	0.42	0	-22181	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	680	17.08	1.88	12	0.10	73.00	664.00	1870	20220620	-33.32	1085	20221226	14.93	1449	-13.94	20230209	1100	13.36	20230103	1840	-32.23	20220621	1085	14.93	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
53	20230621	130551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1242	9	2	0.73	69013421	55715	100.42	1240	1300	1212	1602	864	1233	1238.69	0.42	0	-22085	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	677	17.01	1.87	12	0.10	73.00	664.00	1870	20220620	-33.58	1085	20221226	14.47	1449	-14.29	20230209	1100	12.91	20230103	1840	-32.50	20220621	1085	14.47	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
54	20230621	120658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	12	2	0.97	65486071	52877	95.31	1240	1300	1212	1602	864	1233	1238.46	0.42	0	-21780	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	679	17.05	1.88	12	0.10	73.00	664.00	1870	20220620	-33.42	1085	20221226	14.75	1449	-14.08	20230209	1100	13.18	20230103	1840	-32.34	20220621	1085	14.75	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
55	20230621	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	20	2	1.62	63176159	51026	91.97	1240	1300	1212	1602	864	1233	1238.12	0.42	0	-21009	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	683	17.16	1.89	12	0.09	73.00	664.00	1870	20220620	-32.99	1085	20221226	15.48	1449	-13.53	20230209	1100	13.91	20230103	1840	-31.90	20220621	1085	15.48	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
56	20230621	100517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1250	17	2	1.38	60390357	48797	87.95	1240	1300	1212	1602	864	1233	1237.58	0.42	0	-19928	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	681	17.12	1.88	12	0.09	73.00	664.00	1870	20220620	-33.16	1085	20221226	15.21	1449	-13.73	20230209	1100	13.64	20230103	1840	-32.07	20220621	1085	15.21	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
57	20230621	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1230	-3	5	-0.24	27522750	22445	40.46	1240	1240	1212	1602	864	1233	1226.23	0.42	0	-9052	1271	1251	1239	1219	1207	1246	1214	55	369	100	860	1	1	54505949	670	16.85	1.85	12	0.04	73.00	664.00	1870	20220620	-34.22	1085	20221226	13.36	1449	-15.11	20230209	1100	11.82	20230103	1840	-33.15	20220621	1085	13.36	20221226	0.69	N	359090	100	54 억		228407	N	N	0	N	00	N
58	20230620	160307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1233	-33	5	-2.61	68793945	55480	137.03	1259	1259	1227	1645	887	1266	1239.98	0.44	0	-11458	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	672	16.89	1.86	12	0.10	73.00	664.00	1870	20220620	-34.06	1085	20221226	13.64	1449	-14.91	20230209	1100	12.09	20230103	1870	-34.06	20220620	1085	13.64	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
59	20230620	150201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	-26	5	-2.05	32761949	26278	64.90	1259	1259	1238	1645	887	1266	1246.74	0.44	0	-5996	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	676	16.99	1.87	12	0.05	73.00	664.00	1870	20220620	-33.69	1085	20221226	14.29	1449	-14.42	20230209	1100	12.73	20230103	1870	-33.69	20220620	1085	14.29	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
60	20230620	140818	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1246	-20	5	-1.58	18901680	15137	37.39	1259	1259	1246	1645	887	1266	1248.71	0.44	0	-5486	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	679	17.07	1.88	12	0.03	73.00	664.00	1870	20220620	-33.37	1085	20221226	14.84	1449	-14.01	20230209	1100	13.27	20230103	1870	-33.37	20220620	1085	14.84	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
61	20230620	130823	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-15	5	-1.18	18651193	14936	36.89	1259	1259	1246	1645	887	1266	1248.74	0.44	0	-5442	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	682	17.14	1.88	12	0.03	73.00	664.00	1870	20220620	-33.10	1085	20221226	15.30	1449	-13.66	20230209	1100	13.73	20230103	1870	-33.10	20220620	1085	15.30	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
62	20230620	120142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1252	-14	5	-1.11	13772809	11024	27.23	1259	1259	1246	1645	887	1266	1249.35	0.44	0	-3539	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	682	17.15	1.89	12	0.02	73.00	664.00	1870	20220620	-33.05	1085	20221226	15.39	1449	-13.60	20230209	1100	13.82	20230103	1870	-33.05	20220620	1085	15.39	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
63	20230620	110829	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1247	-19	5	-1.50	12743316	10199	25.19	1259	1259	1246	1645	887	1266	1249.47	0.44	0	-2722	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	680	17.08	1.88	12	0.02	73.00	664.00	1870	20220620	-33.32	1085	20221226	14.93	1449	-13.94	20230209	1100	13.36	20230103	1870	-33.32	20220620	1085	14.93	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
64	20230620	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1251	-15	5	-1.18	6208795	4965	12.26	1259	1259	1246	1645	887	1266	1250.51	0.44	0	-667	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	682	17.14	1.88	12	0.01	73.00	664.00	1870	20220620	-33.10	1085	20221226	15.30	1449	-13.66	20230209	1100	13.73	20230103	1870	-33.10	20220620	1085	15.30	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
65	20230620	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-13	5	-1.03	451792	359	0.89	1259	1259	1253	1645	887	1266	1258.47	0.44	0	-60	1289	1277	1259	1247	1229	1283	1253	55	379	100	880	1	1	54505949	683	17.16	1.89	12	0.00	73.00	664.00	1870	20220620	-32.99	1085	20221226	15.48	1449	-13.53	20230209	1100	13.91	20230103	1870	-32.99	20220620	1085	15.48	20221226	0.70	N	359090	100	54 억		239865	N	N	0	N	00	N
66	20230619	160914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	7	2	0.56	50867615	40487	19.35	1262	1271	1241	1636	882	1259	1256.39	0.47	0	-14399	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	690	17.34	1.91	12	0.07	73.00	664.00	1870	20220620	-32.30	1085	20221226	16.68	1449	-12.63	20230209	1100	15.09	20230103	1870	-32.30	20220620	1085	16.68	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
67	20230619	151016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1258	-1	5	-0.08	47283250	37644	17.99	1262	1271	1241	1636	882	1259	1256.06	0.47	0	-14085	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	686	17.23	1.89	12	0.07	73.00	664.00	1870	20220620	-32.73	1085	20221226	15.94	1449	-13.18	20230209	1100	14.36	20230103	1870	-32.73	20220620	1085	15.94	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
68	20230619	140237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1255	-4	5	-0.32	46028083	36640	17.51	1262	1271	1241	1636	882	1259	1256.22	0.47	0	-13434	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	684	17.19	1.89	12	0.07	73.00	664.00	1870	20220620	-32.89	1085	20221226	15.67	1449	-13.39	20230209	1100	14.09	20230103	1870	-32.89	20220620	1085	15.67	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
69	20230619	130237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1245	-14	5	-1.11	39592913	31485	15.04	1262	1271	1244	1636	882	1259	1257.52	0.47	0	-12244	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	679	17.05	1.88	12	0.06	73.00	664.00	1870	20220620	-33.42	1085	20221226	14.75	1449	-14.08	20230209	1100	13.18	20230103	1870	-33.42	20220620	1085	14.75	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
70	20230619	120613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1254	-5	5	-0.40	34188942	27157	12.98	1262	1271	1244	1636	882	1259	1258.94	0.47	0	-11683	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	684	17.18	1.89	12	0.05	73.00	664.00	1870	20220620	-32.94	1085	20221226	15.58	1449	-13.46	20230209	1100	14.00	20230103	1870	-32.94	20220620	1085	15.58	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
71	20230619	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	1	2	0.08	31311190	24868	11.88	1262	1271	1244	1636	882	1259	1259.10	0.47	0	-11537	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	687	17.26	1.90	12	0.05	73.00	664.00	1870	20220620	-32.62	1085	20221226	16.13	1449	-13.04	20230209	1100	14.55	20230103	1870	-32.62	20220620	1085	16.13	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
72	20230619	100205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1264	5	2	0.40	19163400	15224	7.27	1262	1271	1244	1636	882	1259	1258.76	0.47	0	-6069	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	689	17.32	1.90	12	0.03	73.00	664.00	1870	20220620	-32.41	1085	20221226	16.50	1449	-12.77	20230209	1100	14.91	20230103	1870	-32.41	20220620	1085	16.50	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
73	20230619	090644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1253	-6	5	-0.48	9255043	7388	3.53	1262	1262	1244	1636	882	1259	1252.71	0.47	0	-3157	1363	1311	1268	1216	1173	1337	1242	55	377	100	880	1	1	54505949	683	17.16	1.89	12	0.01	73.00	664.00	1870	20220620	-32.99	1085	20221226	15.48	1449	-13.53	20230209	1100	13.91	20230103	1870	-32.99	20220620	1085	15.48	20221226	0.70	N	359090	100	54 억		254264	N	N	0	N	00	N
74	20230616	160134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1259	24	2	1.94	265842800	209256	347.09	1225	1320	1225	1605	865	1235	1270.42	0.52	0	-29107	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	686	17.25	1.90	12	0.38	73.00	664.00	1870	20220620	-32.67	1085	20221226	16.04	1449	-13.11	20230209	1100	14.45	20230103	1870	-32.67	20220620	1085	16.04	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
75	20230616	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1265	30	2	2.43	261628961	205915	341.55	1225	1320	1225	1605	865	1235	1270.57	0.52	0	-29047	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	690	17.33	1.91	12	0.38	73.00	664.00	1870	20220620	-32.35	1085	20221226	16.59	1449	-12.70	20230209	1100	15.00	20230103	1870	-32.35	20220620	1085	16.59	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
76	20230616	140325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1281	46	2	3.72	250739059	197330	327.31	1225	1320	1225	1605	865	1235	1270.66	0.52	0	-27219	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	698	17.55	1.93	12	0.36	73.00	664.00	1870	20220620	-31.50	1085	20221226	18.06	1449	-11.59	20230209	1100	16.45	20230103	1870	-31.50	20220620	1085	18.06	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
77	20230616	130236	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1268	33	2	2.67	231815848	182311	302.40	1225	1320	1225	1605	865	1235	1271.54	0.52	0	-25765	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	691	17.37	1.91	12	0.33	73.00	664.00	1870	20220620	-32.19	1085	20221226	16.87	1449	-12.49	20230209	1100	15.27	20230103	1870	-32.19	20220620	1085	16.87	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
78	20230616	120832	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1260	25	2	2.02	231607450	182146	302.12	1225	1320	1225	1605	865	1235	1271.55	0.52	0	-25761	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	687	17.26	1.90	12	0.33	73.00	664.00	1870	20220620	-32.62	1085	20221226	16.13	1449	-13.04	20230209	1100	14.55	20230103	1870	-32.62	20220620	1085	16.13	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
79	20230616	110300	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1273	38	2	3.08	221050685	173786	288.25	1225	1320	1225	1605	865	1235	1271.97	0.52	0	-26286	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	694	17.44	1.92	12	0.32	73.00	664.00	1870	20220620	-31.93	1085	20221226	17.33	1449	-12.15	20230209	1100	15.73	20230103	1870	-31.93	20220620	1085	17.33	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
80	20230616	100252	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1267	32	2	2.59	199642963	156981	260.38	1225	1320	1225	1605	865	1235	1271.77	0.52	0	-23292	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	691	17.36	1.91	12	0.29	73.00	664.00	1870	20220620	-32.25	1085	20221226	16.77	1449	-12.56	20230209	1100	15.18	20230103	1870	-32.25	20220620	1085	16.77	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
81	20230616	090708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1240	5	2	0.40	6281645	5063	8.40	1225	1249	1225	1605	865	1235	1240.70	0.52	0	-1257	1293	1263	1249	1219	1205	1257	1213	55	370	100	860	1	1	54505949	676	16.99	1.87	12	0.01	73.00	664.00	1870	20220620	-33.69	1085	20221226	14.29	1449	-14.42	20230209	1100	12.73	20230103	1870	-33.69	20220620	1085	14.29	20221226	0.72	N	359090	100	54 억		283312	N	N	0	N	00	N
82	20230615	150505	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-30	5	-2.32	45249539	35700	57.03	1273	1279	1259	1680	906	1293	1267.47	0.55	0	-12231	1355	1324	1292	1261	1229	1308	1245	55	387	100	900	1	1	54505949	688	17.30	1.90	12	0.07	73.00	664.00	1870	20220620	-32.46	1085	20221226	16.41	1449	-12.84	20230209	1100	14.82	20230103	1870	-32.46	20220620	1085	16.41	20221226	0.71	N	359090	100	54 억		297256	N	N	0	N	00	N
83	20230615	140951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1270	-23	5	-1.78	37947274	29916	47.79	1273	1279	1263	1680	906	1293	1268.43	0.55	0	-9602	1355	1324	1292	1261	1229	1308	1245	55	387	100	900	1	1	54505949	692	17.40	1.91	12	0.05	73.00	664.00	1870	20220620	-32.09	1085	20221226	17.05	1449	-12.35	20230209	1100	15.45	20230103	1870	-32.09	20220620	1085	17.05	20221226	0.71	N	359090	100	54 억		297256	N	N	0	N	00	N
84	20230615	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1271	-22	5	-1.70	31199483	24596	39.29	1273	1279	1263	1680	906	1293	1268.45	0.55	0	-7818	1355	1324	1292	1261	1229	1308	1245	55	387	100	900	1	1	54505949	693	17.41	1.91	12	0.05	73.00	664.00	1870	20220620	-32.03	1085	20221226	17.14	1449	-12.28	20230209	1100	15.55	20230103	1870	-32.03	20220620	1085	17.14	20221226	0.71	N	359090	100	54 억		297256	N	N	0	N	00	N
85	20230615	120903	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1269	-24	5	-1.86	30085228	23718	37.89	1273	1279	1263	1680	906	1293	1268.42	0.55	0	-7627	1355	1324	1292	1261	1229	1308	1245	55	387	100	900	1	1	54505949	692	17.38	1.91	12	0.04	73.00	664.00	1870	20220620	-32.14	1085	20221226	16.96	1449	-12.42	20230209	1100	15.36	20230103	1870	-32.14	20220620	1085	16.96	20221226	0.71	N	359090	100	54 억		297256	N	N	0	N	00	N
86	20230615	110844	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1263	-30	5	-2.32	29269128	23074	36.86	1273	1279	1263	1680	906	1293	1268.46	0.55	0	-7385	1355	1324	1292	1261	1229	1308	1245	55	387	100	900	1	1	54505949	688	17.30	1.90	12	0.04	73.00	664.00	1870	20220620	-32.46	1085	20221226	16.41	1449	-12.84	20230209	1100	14.82	20230103	1870	-32.46	20220620	1085	16.41	20221226	0.71	N	359090	100	54 억		297256	N	N	0	N	00	N
87	20230611	184915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1324	-3	5	-0.23	52061134	39474	60.91	1327	1327	1314	1725	929	1327	1318.87	0.59	-4042	-4199	1343	1334	1322	1313	1301	1339	1318	55	398	100	920	1	1	54505949	722	18.14	1.99	12	0.07	73.00	664.00	1910	20220609	-30.68	1085	20221226	22.03	1449	-8.63	20230209	1100	20.36	20230103	1910	-30.68	20220609	1085	22.03	20221226	0.73	N	359090	100	54 억		323961	N	N	0	N	00	N