KissMeData/054800/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	160514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-140	5	-1.08	20874870	1640	202.47	12910	13020	12610	16900	9100	13000	12728.18	8.29	0	-107	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1331	3.50	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.69	10450	20221013	23.06	14900	-13.69	20230324	12010	7.08	20230623	14900	-13.69	20230324	10450	23.06	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
3	20230630	150518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12770	-230	5	-1.77	20181190	1586	195.80	12910	13020	12610	16900	9100	13000	12724.58	8.29	0	-107	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1321	3.47	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.30	10450	20221013	22.20	14900	-14.30	20230324	12010	6.33	20230623	14900	-14.30	20230324	10450	22.20	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
4	20230630	140515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12860	-140	5	-1.08	20168420	1585	195.68	12910	13020	12610	16900	9100	13000	12724.56	8.29	0	-107	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1331	3.50	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.69	10450	20221013	23.06	14900	-13.69	20230324	12010	7.08	20230623	14900	-13.69	20230324	10450	23.06	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
5	20230630	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12760	-240	5	-1.85	18993680	1493	184.32	12910	13020	12610	16900	9100	13000	12721.82	8.29	0	-106	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1320	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.36	10450	20221013	22.11	14900	-14.36	20230324	12010	6.24	20230623	14900	-14.36	20230324	10450	22.11	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
6	20230630	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-250	5	-1.92	18865090	1483	183.09	12910	13020	12610	16900	9100	13000	12720.90	8.29	0	-105	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1319	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
7	20230630	110516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	-250	5	-1.92	17312440	1362	168.15	12910	13020	12610	16900	9100	13000	12711.04	8.29	0	-75	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1319	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
8	20230630	100516	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	-130	5	-1.00	1698160	131	16.17	12910	13020	12820	16900	9100	13000	12963.05	8.29	0	-7	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1332	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.62	10450	20221013	23.16	14900	-13.62	20230324	12010	7.16	20230623	14900	-13.62	20230324	10450	23.16	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
9	20230630	090517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	20	2	0.15	25930	2	0.25	12910	13020	12910	16900	9100	13000	12965.00	8.29	0	0	13126	13062	12976	12912	12826	13020	12870	52	3900	500	9360	10	1	10347756	1347	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.62	10450	20221013	24.59	14900	-12.62	20230324	12010	8.41	20230623	14900	-12.62	20230324	10450	24.59	20221013	0.02	N	054800	500	51 억		858029	N	N	0	N	00	N
10	20230629	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	10504970	810	20.55	13010	13040	12890	16900	9100	13000	12969.10	8.29	0	-29	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1345	3.54	0.49	12	0.01	3675.00	26598.00	14900	20230324	-12.75	10450	20221013	24.40	14900	-12.75	20230324	12010	8.24	20230623	14900	-12.75	20230324	10450	24.40	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
11	20230629	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-110	5	-0.85	8201610	632	16.03	13010	13040	12890	16900	9100	13000	12977.23	8.29	0	-26	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1334	3.51	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
12	20230629	140512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-110	5	-0.85	7853260	605	15.35	13010	13040	12890	16900	9100	13000	12980.60	8.29	0	-25	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1334	3.51	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
13	20230629	130513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	5888820	453	11.49	13010	13040	12950	16900	9100	13000	12999.60	8.29	0	-20	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1345	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.75	10450	20221013	24.40	14900	-12.75	20230324	12010	8.24	20230623	14900	-12.75	20230324	10450	24.40	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
14	20230629	120514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	4501820	346	8.78	13010	13040	12950	16900	9100	13000	13011.04	8.29	0	-16	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1345	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.75	10450	20221013	24.40	14900	-12.75	20230324	12010	8.24	20230623	14900	-12.75	20230324	10450	24.40	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
15	20230629	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	2187820	168	4.26	13010	13040	12950	16900	9100	13000	13022.74	8.29	0	-6	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1345	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.75	10450	20221013	24.40	14900	-12.75	20230324	12010	8.24	20230623	14900	-12.75	20230324	10450	24.40	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
16	20230629	100515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-50	5	-0.38	2174820	167	4.24	13010	13040	12950	16900	9100	13000	13022.87	8.29	0	-6	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1340	3.52	0.49	12	0.00	3675.00	26598.00	14900	20230324	-13.09	10450	20221013	23.92	14900	-13.09	20230324	12010	7.83	20230623	14900	-13.09	20230324	10450	23.92	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
17	20230629	090509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	10	2	0.08	13010	1	0.03	13010	13010	13010	16900	9100	13000	13010.00	8.29	0	0	13160	13080	12920	12840	12680	13120	12880	52	3900	500	9360	10	1	10347756	1346	3.54	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.68	10450	20221013	24.50	14900	-12.68	20230324	12010	8.33	20230623	14900	-12.68	20230324	10450	24.50	20221013	0.02	N	054800	500	51 억		858058	N	N	0	N	00	N
18	20230628	160508	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	200	2	1.56	50461700	3937	145.65	12800	13000	12760	16640	8960	12800	12815.14	8.29	0	-55	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1345	3.54	0.49	12	0.04	3675.00	26598.00	14900	20230324	-12.75	10450	20221013	24.40	14900	-12.75	20230324	12010	8.24	20230623	14900	-12.75	20230324	10450	24.40	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
19	20230628	150512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	90	2	0.70	48057310	3752	138.81	12800	12890	12760	16640	8960	12800	12808.45	8.29	0	-55	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1334	3.51	0.48	12	0.04	3675.00	26598.00	14900	20230324	-13.49	10450	20221013	23.35	14900	-13.49	20230324	12010	7.33	20230623	14900	-13.49	20230324	10450	23.35	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
20	20230628	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12870	70	2	0.55	45209130	3530	130.60	12800	12870	12760	16640	8960	12800	12807.12	8.29	0	-52	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1332	3.50	0.48	12	0.03	3675.00	26598.00	14900	20230324	-13.62	10450	20221013	23.16	14900	-13.62	20230324	12010	7.16	20230623	14900	-13.62	20230324	10450	23.16	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
21	20230628	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	40	2	0.31	31150090	2436	90.12	12800	12870	12760	16640	8960	12800	12787.39	8.29	0	-52	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1329	3.49	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.83	10450	20221013	22.87	14900	-13.83	20230324	12010	6.91	20230623	14900	-13.83	20230324	10450	22.87	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
22	20230628	120451	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	40	2	0.31	31124460	2434	90.05	12800	12870	12760	16640	8960	12800	12787.37	8.29	0	-52	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1329	3.49	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.83	10450	20221013	22.87	14900	-13.83	20230324	12010	6.91	20230623	14900	-13.83	20230324	10450	22.87	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
23	20230628	110514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	40	2	0.31	31008900	2425	89.72	12800	12870	12760	16640	8960	12800	12787.18	8.29	0	-52	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1329	3.49	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.83	10450	20221013	22.87	14900	-13.83	20230324	12010	6.91	20230623	14900	-13.83	20230324	10450	22.87	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
24	20230628	100514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12810	10	2	0.08	11836060	924	34.18	12800	12870	12780	16640	8960	12800	12809.59	8.29	0	-51	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1326	3.49	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.03	10450	20221013	22.58	14900	-14.03	20230324	12010	6.66	20230623	14900	-14.03	20230324	10450	22.58	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
25	20230628	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12780	-20	5	-0.16	89540	7	0.26	12800	12800	12780	16640	8960	12800	12791.43	8.29	0	0	12906	12852	12746	12692	12586	12880	12720	52	3840	500	9210	10	1	10347756	1322	3.48	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.23	10450	20221013	22.30	14900	-14.23	20230324	12010	6.41	20230623	14900	-14.23	20230324	10450	22.30	20221013	0.02	N	054800	500	51 억		858113	N	N	0	N	00	N
26	20230627	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	50	2	0.39	34465090	2703	111.23	12770	12800	12640	16570	8930	12750	12750.68	8.29	0	-70	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1325	3.48	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.09	10450	20221013	22.49	14900	-14.09	20230324	12010	6.58	20230623	14900	-14.09	20230324	10450	22.49	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
27	20230627	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	34042940	2670	109.88	12770	12800	12640	16570	8930	12750	12750.16	8.29	0	-66	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1319	3.47	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
28	20230627	140520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-30	5	-0.24	9906460	777	31.98	12770	12800	12640	16570	8930	12750	12749.63	8.29	0	-45	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1316	3.46	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.63	10450	20221013	21.72	14900	-14.63	20230324	12010	5.91	20230623	14900	-14.63	20230324	10450	21.72	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
29	20230627	130519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	8240140	646	26.58	12770	12800	12640	16570	8930	12750	12755.63	8.29	0	-45	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1319	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
30	20230627	120521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	6926930	543	22.35	12770	12800	12640	16570	8930	12750	12756.78	8.29	0	-45	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1319	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
31	20230627	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	0	3	0.00	6812180	534	21.98	12770	12800	12640	16570	8930	12750	12756.89	8.29	0	-39	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1319	3.47	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
32	20230627	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12720	-30	5	-0.24	5094740	399	16.42	12770	12800	12640	16570	8930	12750	12768.77	8.29	0	-25	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1316	3.46	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.63	10450	20221013	21.72	14900	-14.63	20230324	12010	5.91	20230623	14900	-14.63	20230324	10450	21.72	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
33	20230627	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12790	40	2	0.31	166180	13	0.53	12770	12800	12750	16570	8930	12750	12783.08	8.29	0	-4	12996	12872	12626	12502	12256	12935	12565	52	3820	500	9180	10	1	10347756	1323	3.48	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.16	10450	20221013	22.39	14900	-14.16	20230324	12010	6.49	20230623	14900	-14.16	20230324	10450	22.39	20221013	0.02	N	054800	500	51 억		858183	N	N	0	N	00	N
34	20230626	160511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	310	2	2.49	30426240	2430	16.18	12500	12750	12380	16170	8710	12440	12521.09	8.29	0	70	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1319	3.47	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
35	20230626	150513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12690	250	2	2.01	29765000	2378	15.84	12500	12750	12380	16170	8710	12440	12516.82	8.29	0	72	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1313	3.45	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.83	10450	20221013	21.44	14900	-14.83	20230324	12010	5.66	20230623	14900	-14.83	20230324	10450	21.44	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
36	20230626	140514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12700	260	2	2.09	29726970	2375	15.82	12500	12750	12380	16170	8710	12440	12516.62	8.29	0	72	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1314	3.46	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.77	10450	20221013	21.53	14900	-14.77	20230324	12010	5.75	20230623	14900	-14.77	20230324	10450	21.53	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
37	20230626	130512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12750	310	2	2.49	29180870	2332	15.53	12500	12750	12380	16170	8710	12440	12513.24	8.29	0	75	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1319	3.47	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12010	6.16	20230623	14900	-14.43	20230324	10450	22.01	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
38	20230626	120509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12550	110	2	0.88	24888510	1991	13.26	12500	12560	12380	16170	8710	12440	12500.51	8.29	0	59	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1299	3.41	0.47	12	0.02	3675.00	26598.00	14900	20230324	-15.77	10450	20221013	20.10	14900	-15.77	20230324	12010	4.50	20230623	14900	-15.77	20230324	10450	20.10	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
39	20230626	110510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	0	3	0.00	15659130	1253	8.34	12500	12550	12380	16170	8710	12440	12497.31	8.29	0	21	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1287	3.39	0.47	12	0.01	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	12010	3.58	20230623	14900	-16.51	20230324	10450	19.04	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
40	20230626	100510	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12410	-30	5	-0.24	1893240	151	1.01	12500	12550	12410	16170	8710	12440	12538.01	8.29	0	-5	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1284	3.38	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	12010	3.33	20230623	14900	-16.71	20230324	10450	18.76	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
41	20230626	090512	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12500	60	2	0.48	12500	1	0.01	12500	12500	12500	16170	8710	12440	12500.00	8.29	0	0	13206	12822	12416	12032	11626	12620	11830	52	3730	500	8950	10	1	10347756	1293	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.11	10450	20221013	19.62	14900	-16.11	20230324	12010	4.08	20230623	14900	-16.11	20230324	10450	19.62	20221013	0.02	N	054800	500	51 억		858114	N	N	0	N	00	N
42	20230623	164054	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12440	-170	5	-1.35	186007480	15014	331.58	12590	12800	12010	16390	8830	12610	12388.94	8.29	0	55	13096	12852	12726	12482	12356	12790	12420	52	3780	500	9070	10	1	10347756	1287	3.39	0.47	12	0.15	3675.00	26598.00	14900	20230324	-16.51	10450	20221013	19.04	14900	-16.51	20230324	12010	3.58	20230623	14900	-16.51	20230324	10450	19.04	20221013	0.03	N	054800	500	51 억		858054	N	N	0	N	00	N
43	20230623	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12300	-310	5	-2.46	78267360	6209	137.12	12590	12800	12300	16390	8830	12610	12605.47	8.29	0	538	13096	12852	12726	12482	12356	12790	12420	52	3780	500	9070	10	1	10347756	1273	3.35	0.46	12	0.06	3675.00	26598.00	14900	20230324	-17.45	10450	20221013	17.70	14900	-17.45	20230324	12100	1.65	20230103	14900	-17.45	20230324	10450	17.70	20221013	0.03	N	054800	500	51 억		858054	N	N	0	N	00	N
44	20230622	160958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12610	-360	5	-2.78	57572710	4526	96.77	12930	12970	12600	16860	9080	12970	12720.44	8.29	0	-9	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1305	3.43	0.47	12	0.04	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	12100	4.21	20230103	14900	-15.37	20230324	10450	20.67	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
45	20230622	150754	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12800	-170	5	-1.31	49189460	3862	82.57	12930	12970	12600	16860	9080	12970	12736.78	8.29	0	299	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1325	3.48	0.48	12	0.04	3675.00	26598.00	14900	20230324	-14.09	10450	20221013	22.49	14900	-14.09	20230324	12100	5.79	20230103	14900	-14.09	20230324	10450	22.49	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
46	20230622	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12710	-260	5	-2.00	48464910	3805	81.36	12930	12970	12600	16860	9080	12970	12737.16	8.29	0	300	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1315	3.46	0.48	12	0.04	3675.00	26598.00	14900	20230324	-14.70	10450	20221013	21.63	14900	-14.70	20230324	12100	5.04	20230103	14900	-14.70	20230324	10450	21.63	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
47	20230622	130122	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12830	-140	5	-1.08	16549010	1287	27.52	12930	12970	12830	16860	9080	12970	12858.59	8.29	0	-7	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1328	3.49	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.89	10450	20221013	22.78	14900	-13.89	20230324	12100	6.03	20230103	14900	-13.89	20230324	10450	22.78	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
48	20230622	120859	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12840	-130	5	-1.00	16471980	1281	27.39	12930	12970	12840	16860	9080	12970	12858.69	8.29	0	-7	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1329	3.49	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.83	10450	20221013	22.87	14900	-13.83	20230324	12100	6.12	20230103	14900	-13.83	20230324	10450	22.87	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
49	20230622	110759	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	0	3	0.00	1679780	130	2.78	12930	12970	12840	16860	9080	12970	12921.38	8.29	0	-7	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1342	3.53	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.95	10450	20221013	24.11	14900	-12.95	20230324	12100	7.19	20230103	14900	-12.95	20230324	10450	24.11	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
50	20230622	100939	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-40	5	-0.31	1161620	90	1.92	12930	12970	12840	16860	9080	12970	12906.89	8.29	0	-5	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1338	3.52	0.49	12	0.00	3675.00	26598.00	14900	20230324	-13.22	10450	20221013	23.73	14900	-13.22	20230324	12100	6.86	20230103	14900	-13.22	20230324	10450	23.73	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
51	20230622	090841	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	0	3	0.00	129340	10	0.21	12930	12970	12930	16860	9080	12970	12934.00	8.29	0	-1	13223	13096	12923	12796	12623	13160	12860	52	3890	500	9330	10	1	10347756	1342	3.53	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.95	10450	20221013	24.11	14900	-12.95	20230324	12100	7.19	20230103	14900	-12.95	20230324	10450	24.11	20221013	0.02	N	054800	500	51 억		858057	N	N	0	N	00	N
52	20230621	160919	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12970	90	2	0.70	59931860	4677	73.04	12760	13050	12750	16740	9020	12880	12814.17	8.29	0	-22	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1342	3.53	0.49	12	0.05	3675.00	26598.00	14900	20230324	-12.95	10450	20221013	24.11	14900	-12.95	20230324	12100	7.19	20230103	14900	-12.95	20230324	10450	24.11	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
53	20230621	150124	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12810	-70	5	-0.54	53487600	4180	65.28	12760	12880	12750	16740	9020	12880	12796.08	8.29	0	-22	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1326	3.49	0.48	12	0.04	3675.00	26598.00	14900	20230324	-14.03	10450	20221013	22.58	14900	-14.03	20230324	12100	5.87	20230103	14900	-14.03	20230324	10450	22.58	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
54	20230621	140141	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12770	-110	5	-0.85	36549990	2857	44.62	12760	12880	12750	16740	9020	12880	12793.14	8.29	0	-20	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1321	3.47	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.30	10450	20221013	22.20	14900	-14.30	20230324	12100	5.54	20230103	14900	-14.30	20230324	10450	22.20	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
55	20230621	130741	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12810	-70	5	-0.54	21764580	1700	26.55	12760	12880	12750	16740	9020	12880	12802.69	8.29	0	-14	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1326	3.49	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.03	10450	20221013	22.58	14900	-14.03	20230324	12100	5.87	20230103	14900	-14.03	20230324	10450	22.58	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
56	20230621	120653	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12800	-80	5	-0.62	7705330	600	9.37	12760	12880	12750	16740	9020	12880	12842.22	8.29	0	-14	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1325	3.48	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.09	10450	20221013	22.49	14900	-14.09	20230324	12100	5.79	20230103	14900	-14.09	20230324	10450	22.49	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
57	20230621	110231	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12880	0	3	0.00	5486550	427	6.67	12760	12880	12750	16740	9020	12880	12849.06	8.29	0	-13	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1333	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12100	6.45	20230103	14900	-13.56	20230324	10450	23.25	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
58	20230621	101002	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12880	0	3	0.00	4716450	367	5.73	12760	12880	12750	16740	9020	12880	12851.36	8.29	0	-16	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1333	3.50	0.48	12	0.00	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12100	6.45	20230103	14900	-13.56	20230324	10450	23.25	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
59	20230621	090340	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12760	-120	5	-0.93	165880	13	0.20	12760	12760	12760	16740	9020	12880	12760.00	8.29	0	0	13233	13056	12733	12556	12233	13145	12645	52	3860	500	9270	10	1	10347756	1320	3.47	0.48	12	0.00	3675.00	26598.00	14900	20230324	-14.36	10450	20221013	22.11	14900	-14.36	20230324	12100	5.45	20230103	14900	-14.36	20230324	10450	22.11	20221013	0.03	N	054800	500	51 억		858075	N	N	0	N	00	N
60	20230620	160731	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12880	240	2	1.90	81150400	6403	119.64	12640	12910	12410	16430	8850	12640	12672.58	8.29	0	38	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1333	3.50	0.48	12	0.06	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12100	6.45	20230103	14900	-13.56	20230324	10450	23.25	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
61	20230620	150801	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12410	-230	5	-1.82	51865800	4072	76.08	12640	12910	12410	16430	8850	12640	12737.18	8.29	0	27	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1284	3.38	0.47	12	0.04	3675.00	26598.00	14900	20230324	-16.71	10450	20221013	18.76	14900	-16.71	20230324	12100	2.56	20230103	14900	-16.71	20230324	10450	18.76	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
62	20230620	140545	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12730	90	2	0.71	42952590	3361	62.80	12640	12910	12640	16430	8850	12640	12779.71	8.29	0	38	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1317	3.46	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.56	10450	20221013	21.82	14900	-14.56	20230324	12100	5.21	20230103	14900	-14.56	20230324	10450	21.82	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
63	20230620	130929	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12780	140	2	1.11	42927130	3359	62.76	12640	12910	12640	16430	8850	12640	12779.74	8.29	0	40	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1322	3.48	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.23	10450	20221013	22.30	14900	-14.23	20230324	12100	5.62	20230103	14900	-14.23	20230324	10450	22.30	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
64	20230620	120957	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12750	110	2	0.87	34353490	2685	50.17	12640	12910	12640	16430	8850	12640	12794.60	8.29	0	38	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1319	3.47	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.43	10450	20221013	22.01	14900	-14.43	20230324	12100	5.37	20230103	14900	-14.43	20230324	10450	22.01	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
65	20230620	110614	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12870	230	2	1.82	33651110	2630	49.14	12640	12910	12640	16430	8850	12640	12795.10	8.29	0	19	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1332	3.50	0.48	12	0.03	3675.00	26598.00	14900	20230324	-13.62	10450	20221013	23.16	14900	-13.62	20230324	12100	6.36	20230103	14900	-13.62	20230324	10450	23.16	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
66	20230620	100734	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12880	240	2	1.90	19475640	1523	28.46	12640	12880	12640	16430	8850	12640	12787.68	8.29	0	10	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1333	3.50	0.48	12	0.01	3675.00	26598.00	14900	20230324	-13.56	10450	20221013	23.25	14900	-13.56	20230324	12100	6.45	20230103	14900	-13.56	20230324	10450	23.25	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
67	20230620	090302	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12640	0	3	0.00	37920	3	0.06	12640	12640	12640	16430	8850	12640	12640.00	8.29	0	2	13286	12962	12726	12402	12166	13125	12565	52	3790	500	9100	10	1	10347756	1308	3.44	0.48	12	0.00	3675.00	26598.00	14900	20230324	-15.17	10450	20221013	20.96	14900	-15.17	20230324	12100	4.46	20230103	14900	-15.17	20230324	10450	20.96	20221013	0.03	N	054800	500	51 억		858043	N	N	0	N	00	N
68	20230619	160746	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12640	40	2	0.32	68054990	5352	59.90	12600	13050	12490	16380	8820	12600	12717.00	8.29	0	45	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1308	3.44	0.48	12	0.05	3675.00	26598.00	14900	20230324	-15.17	10450	20221013	20.96	14900	-15.17	20230324	12100	4.46	20230103	14900	-15.17	20230324	10450	20.96	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
69	20230619	150257	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12900	300	2	2.38	63844310	5019	56.17	12600	13050	12490	16380	8820	12600	12720.52	8.29	0	45	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1335	3.51	0.48	12	0.05	3675.00	26598.00	14900	20230324	-13.42	10450	20221013	23.44	14900	-13.42	20230324	12100	6.61	20230103	14900	-13.42	20230324	10450	23.44	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
70	20230619	140410	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12600	0	3	0.00	45850430	3598	40.27	12600	13050	12490	16380	8820	12600	12743.31	8.29	0	244	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1304	3.43	0.47	12	0.03	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	12100	4.13	20230103	14900	-15.44	20230324	10450	20.57	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
71	20230619	131000	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12690	90	2	0.71	44714750	3508	39.26	12600	13050	12490	16380	8820	12600	12746.51	8.29	0	240	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1313	3.45	0.48	12	0.03	3675.00	26598.00	14900	20230324	-14.83	10450	20221013	21.44	14900	-14.83	20230324	12100	4.88	20230103	14900	-14.83	20230324	10450	21.44	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
72	20230619	120320	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12970	370	2	2.94	21978570	1724	19.29	12600	13050	12490	16380	8820	12600	12748.59	8.29	0	-41	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1342	3.53	0.49	12	0.02	3675.00	26598.00	14900	20230324	-12.95	10450	20221013	24.11	14900	-12.95	20230324	12100	7.19	20230103	14900	-12.95	20230324	10450	24.11	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
73	20230619	110657	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12970	370	2	2.94	20476980	1608	18.00	12600	13050	12490	16380	8820	12600	12734.44	8.29	0	-41	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1342	3.53	0.49	12	0.02	3675.00	26598.00	14900	20230324	-12.95	10450	20221013	24.11	14900	-12.95	20230324	12100	7.19	20230103	14900	-12.95	20230324	10450	24.11	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
74	20230619	100656	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12670	70	2	0.56	8637270	687	7.69	12600	12670	12490	16380	8820	12600	12572.45	8.29	0	-25	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1311	3.45	0.48	12	0.01	3675.00	26598.00	14900	20230324	-14.97	10450	20221013	21.24	14900	-14.97	20230324	12100	4.71	20230103	14900	-14.97	20230324	10450	21.24	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
75	20230619	090446	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12490	-110	5	-0.87	2489290	198	2.22	12600	12600	12490	16380	8820	12600	12572.17	8.29	0	-22	13346	12972	12756	12382	12166	12865	12275	52	3780	500	9070	10	1	10347756	1292	3.40	0.47	12	0.00	3675.00	26598.00	14900	20230324	-16.17	10450	20221013	19.52	14900	-16.17	20230324	12100	3.22	20230103	14900	-16.17	20230324	10450	19.52	20221013	0.03	N	054800	500	51 억		857994	N	N	0	N	00	N
76	20230616	160707	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12600	-330	5	-2.55	113367680	8925	335.40	12930	13130	12540	16800	9060	12930	12703.48	8.29	0	-1620	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1304	3.43	0.47	12	0.09	3675.00	26598.00	14900	20230324	-15.44	10450	20221013	20.57	14900	-15.44	20230324	12100	4.13	20230103	14900	-15.44	20230324	10450	20.57	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
77	20230616	150823	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12730	-200	5	-1.55	106882240	8411	316.08	12930	13130	12540	16800	9060	12930	12707.44	8.29	0	-1623	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1317	3.46	0.48	12	0.08	3675.00	26598.00	14900	20230324	-14.56	10450	20221013	21.82	14900	-14.56	20230324	12100	5.21	20230103	14900	-14.56	20230324	10450	21.82	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
78	20230616	140658	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12610	-320	5	-2.47	83107760	6527	245.28	12930	13130	12580	16800	9060	12930	12732.92	8.29	0	-1214	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1305	3.43	0.47	12	0.06	3675.00	26598.00	14900	20230324	-15.37	10450	20221013	20.67	14900	-15.37	20230324	12100	4.21	20230103	14900	-15.37	20230324	10450	20.67	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
79	20230616	131024	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12630	-300	5	-2.32	56717250	4434	166.63	12930	13130	12630	16800	9060	12930	12791.44	8.29	0	-391	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1307	3.44	0.47	12	0.04	3675.00	26598.00	14900	20230324	-15.23	10450	20221013	20.86	14900	-15.23	20230324	12100	4.38	20230103	14900	-15.23	20230324	10450	20.86	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
80	20230616	120143	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12720	-210	5	-1.62	31186910	2421	90.98	12930	13130	12710	16800	9060	12930	12881.83	8.29	0	152	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1316	3.46	0.48	12	0.02	3675.00	26598.00	14900	20230324	-14.63	10450	20221013	21.72	14900	-14.63	20230324	12100	5.12	20230103	14900	-14.63	20230324	10450	21.72	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
81	20230616	110711	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12930	0	3	0.00	17676150	1370	51.48	12930	13130	12850	16800	9060	12930	12902.30	8.29	0	393	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1338	3.52	0.49	12	0.01	3675.00	26598.00	14900	20230324	-13.22	10450	20221013	23.73	14900	-13.22	20230324	12100	6.86	20230103	14900	-13.22	20230324	10450	23.73	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
82	20230616	100906	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13130	200	2	1.55	829860	64	2.41	12930	13130	12930	16800	9060	12930	12966.56	8.29	0	0	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1359	3.57	0.49	12	0.00	3675.00	26598.00	14900	20230324	-11.88	10450	20221013	25.65	14900	-11.88	20230324	12100	8.51	20230103	14900	-11.88	20230324	10450	25.65	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
83	20230616	090204	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13130	200	2	1.55	829860	64	2.41	12930	13130	12930	16800	9060	12930	12966.56	8.29	0	0	13276	13102	12966	12792	12656	13035	12725	52	3870	500	9300	10	1	10347756	1359	3.57	0.49	12	0.00	3675.00	26598.00	14900	20230324	-11.88	10450	20221013	25.65	14900	-11.88	20230324	12100	8.51	20230103	14900	-11.88	20230324	10450	25.65	20221013	0.03	N	054800	500	51 억		857966	N	N	0	N	00	N
84	20230615	150227	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12900	-40	5	-0.31	30933060	2388	70.88	12940	13140	12830	16820	9060	12940	12953.54	8.29	0	111	13120	13030	12870	12780	12620	13075	12825	52	3880	500	9310	10	1	10347756	1335	3.51	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.42	10450	20221013	23.44	14900	-13.42	20230324	12100	6.61	20230103	14900	-13.42	20230324	10450	23.44	20221013	0.03	N	054800	500	51 억		857959	N	N	0	N	00	N
85	20230615	140402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12940	0	3	0.00	29621500	2286	67.85	12940	13140	12860	16820	9060	12940	12957.79	8.29	0	111	13120	13030	12870	12780	12620	13075	12825	52	3880	500	9310	10	1	10347756	1339	3.52	0.49	12	0.02	3675.00	26598.00	14900	20230324	-13.15	10450	20221013	23.83	14900	-13.15	20230324	12100	6.94	20230103	14900	-13.15	20230324	10450	23.83	20221013	0.03	N	054800	500	51 억		857959	N	N	0	N	00	N
86	20230615	130710	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12860	-80	5	-0.62	29595620	2284	67.79	12940	13140	12860	16820	9060	12940	12957.80	8.29	0	111	13120	13030	12870	12780	12620	13075	12825	52	3880	500	9310	10	1	10347756	1331	3.50	0.48	12	0.02	3675.00	26598.00	14900	20230324	-13.69	10450	20221013	23.06	14900	-13.69	20230324	12100	6.28	20230103	14900	-13.69	20230324	10450	23.06	20221013	0.03	N	054800	500	51 억		857959	N	N	0	N	00	N
87	20230615	120747	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12940	0	3	0.00	26377100	2034	60.37	12940	13140	12940	16820	9060	12940	12968.09	8.29	0	30	13120	13030	12870	12780	12620	13075	12825	52	3880	500	9310	10	1	10347756	1339	3.52	0.49	12	0.02	3675.00	26598.00	14900	20230324	-13.15	10450	20221013	23.83	14900	-13.15	20230324	12100	6.94	20230103	14900	-13.15	20230324	10450	23.83	20221013	0.03	N	054800	500	51 억		857959	N	N	0	N	00	N
88	20230615	110402	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	12990	50	2	0.39	6629940	510	15.14	12940	13140	12940	16820	9060	12940	12999.88	8.29	0	35	13120	13030	12870	12780	12620	13075	12825	52	3880	500	9310	10	1	10347756	1344	3.53	0.49	12	0.00	3675.00	26598.00	14900	20230324	-12.82	10450	20221013	24.31	14900	-12.82	20230324	12100	7.36	20230103	14900	-12.82	20230324	10450	24.31	20221013	0.03	N	054800	500	51 억		857959	N	N	0	N	00	N
89	20230611	184558	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13010	0	3	0.00	33772010	2589	38.38	13010	13190	12990	16910	9110	13010	13044.70	8.29	3	3	13243	13126	13063	12946	12883	13185	13005	52	3900	500	9360	10	1	10347756	1346	3.54	0.49	12	0.03	3675.00	26598.00	14900	20230324	-12.68	10450	20221013	24.50	14900	-12.68	20230324	12100	7.52	20230103	14900	-12.68	20230324	10450	24.50	20221013	0.03	N	054800	500	51 억		857937	N	N	0	N	00	N
90	20230611	181746	55	40.00	KOSDAQ		기타서비스	N	N	N	Y	40	N	13010	0	3	0.00	33772010	2589	38.38	13010	13190	12990	16910	9110	13010	13044.70	8.29	3	3	13243	13126	13063	12946	12883	13185	13005	52	3900	500	9360	10	1	10347756	1346	3.54	0.49	12	0.03	3675.00	26598.00	14900	20230324	-12.68	10450	20221013	24.50	14900	-12.68	20230324	12100	7.52	20230103	14900	-12.68	20230324	10450	24.50	20221013	0.03	N	054800	500	51 억		857937	N	N	0	N	00	N