KissMeData/377450/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	161114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8340	70	2	0.85	388288690	46568	114.40	8270	8390	8270	10750	5790	8270	8338.17	2.89	0	-1521	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1445	8.18	0.91	12	0.27	1020.00	9169.00	12050	20220706	-30.79	6980	20221012	19.48	11410	-26.91	20230207	7750	7.61	20230327	12050	-30.79	20220706	6980	19.48	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
3	20230630	151116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8340	70	2	0.85	365877460	43879	107.79	8270	8390	8270	10750	5790	8270	8338.41	2.89	0	-1118	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1445	8.18	0.91	12	0.25	1020.00	9169.00	12050	20220706	-30.79	6980	20221012	19.48	11410	-26.91	20230207	7750	7.61	20230327	12050	-30.79	20220706	6980	19.48	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
4	20230630	141115	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8350	80	2	0.97	314811640	37753	92.74	8270	8390	8270	10750	5790	8270	8338.81	2.89	0	-808	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1447	8.19	0.91	12	0.22	1020.00	9169.00	12050	20220706	-30.71	6980	20221012	19.63	11410	-26.82	20230207	7750	7.74	20230327	12050	-30.71	20220706	6980	19.63	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
5	20230630	131113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8330	60	2	0.73	259299010	31088	76.37	8270	8390	8270	10750	5790	8270	8340.92	2.89	0	-175	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1444	8.17	0.91	12	0.18	1020.00	9169.00	12050	20220706	-30.87	6980	20221012	19.34	11410	-26.99	20230207	7750	7.48	20230327	12050	-30.87	20220706	6980	19.34	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
6	20230630	121110	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8340	70	2	0.85	229852220	27552	67.68	8270	8390	8270	10750	5790	8270	8342.62	2.89	0	344	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1445	8.18	0.91	12	0.16	1020.00	9169.00	12050	20220706	-30.79	6980	20221012	19.48	11410	-26.91	20230207	7750	7.61	20230327	12050	-30.79	20220706	6980	19.48	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
7	20230630	111102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8350	80	2	0.97	207262290	24842	61.02	8270	8390	8270	10750	5790	8270	8343.37	2.89	0	592	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1447	8.19	0.91	12	0.14	1020.00	9169.00	12050	20220706	-30.71	6980	20221012	19.63	11410	-26.82	20230207	7750	7.74	20230327	12050	-30.71	20220706	6980	19.63	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
8	20230630	101114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8360	90	2	1.09	145591960	17459	42.89	8270	8390	8270	10750	5790	8270	8339.28	2.89	0	169	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1449	8.20	0.91	12	0.10	1020.00	9169.00	12050	20220706	-30.62	6980	20221012	19.77	11410	-26.73	20230207	7750	7.87	20230327	12050	-30.62	20220706	6980	19.77	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
9	20230630	091114	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8390	120	2	1.45	52665950	6325	15.54	8270	8390	8270	10750	5790	8270	8327.08	2.89	0	644	8416	8342	8236	8162	8056	8380	8200	17	2480	100	5450	10	1	17330000	1454	8.23	0.92	12	0.04	1020.00	9169.00	12050	20220706	-30.37	6980	20221012	20.20	11410	-26.47	20230207	7750	8.26	20230327	12050	-30.37	20220706	6980	20.20	20221012	3.08	N	377450	100	17 억		500541	N	N	0	N	00	N
10	20230629	161107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8270	50	2	0.61	334047300	40623	41.31	8160	8310	8130	10680	5760	8220	8223.10	2.93	0	-7073	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1433	8.11	0.90	12	0.23	1020.00	9169.00	12050	20220706	-31.37	6980	20221012	18.48	11410	-27.52	20230207	7750	6.71	20230327	12050	-31.37	20220706	6980	18.48	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
11	20230629	151107	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	10	2	0.12	329685050	40094	40.77	8160	8310	8130	10680	5760	8220	8222.80	2.93	0	-7085	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1426	8.07	0.90	12	0.23	1020.00	9169.00	12050	20220706	-31.70	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	12050	-31.70	20220706	6980	17.91	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
12	20230629	141106	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8260	40	2	0.49	235896130	28767	29.25	8160	8270	8130	10680	5760	8220	8200.23	2.93	0	-3710	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1431	8.10	0.90	12	0.17	1020.00	9169.00	12050	20220706	-31.45	6980	20221012	18.34	11410	-27.61	20230207	7750	6.58	20230327	12050	-31.45	20220706	6980	18.34	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
13	20230629	131104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	-30	5	-0.36	158914790	19411	19.74	8160	8270	8130	10680	5760	8220	8186.84	2.93	0	-2638	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1419	8.03	0.89	12	0.11	1020.00	9169.00	12050	20220706	-32.03	6980	20221012	17.34	11410	-28.22	20230207	7750	5.68	20230327	12050	-32.03	20220706	6980	17.34	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
14	20230629	121109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	-40	5	-0.49	145209160	17735	18.03	8160	8270	8130	10680	5760	8220	8187.72	2.93	0	-2166	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1418	8.02	0.89	12	0.10	1020.00	9169.00	12050	20220706	-32.12	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	12050	-32.12	20220706	6980	17.19	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
15	20230629	111109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-20	5	-0.24	83430060	10154	10.33	8160	8270	8160	10680	5760	8220	8216.47	2.93	0	-1973	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1421	8.04	0.89	12	0.06	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
16	20230629	101112	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-20	5	-0.24	50093560	6081	6.18	8160	8270	8160	10680	5760	8220	8237.72	2.93	0	-1474	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1421	8.04	0.89	12	0.04	1020.00	9169.00	12050	20220706	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
17	20230629	091001	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8250	30	2	0.36	16212510	1965	2.00	8160	8270	8160	10680	5760	8220	8250.64	2.93	0	-846	8466	8342	8236	8112	8006	8405	8175	17	2460	100	5420	10	1	17330000	1430	8.09	0.90	12	0.01	1020.00	9169.00	12050	20220706	-31.54	6980	20221012	18.19	11410	-27.70	20230207	7750	6.45	20230327	12050	-31.54	20220706	6980	18.19	20221012	3.09	N	377450	100	17 억		507674	N	N	0	N	00	N
18	20230628	161053	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	90	2	1.11	808629700	98016	436.83	8130	8360	8130	10560	5700	8130	8249.98	2.81	0	21579	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1425	8.06	0.90	12	0.57	1020.00	9169.00	12050	20220706	-31.78	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220706	6980	17.77	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
19	20230628	151101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8210	80	2	0.98	787275240	95419	425.26	8130	8360	8130	10560	5700	8130	8250.72	2.81	0	22654	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1423	8.05	0.90	12	0.55	1020.00	9169.00	12050	20220706	-31.87	6980	20221012	17.62	11410	-28.05	20230207	7750	5.94	20230327	12050	-31.87	20220706	6980	17.62	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
20	20230628	141100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8300	170	2	2.09	553557430	67052	298.83	8130	8360	8130	10560	5700	8130	8255.64	2.81	0	9454	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1438	8.14	0.91	12	0.39	1020.00	9169.00	12050	20220706	-31.12	6980	20221012	18.91	11410	-27.26	20230207	7750	7.10	20230327	12050	-31.12	20220706	6980	18.91	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
21	20230628	131100	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	100	2	1.23	422166130	51241	228.37	8130	8330	8130	10560	5700	8130	8238.83	2.81	0	7504	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1426	8.07	0.90	12	0.30	1020.00	9169.00	12050	20220706	-31.70	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	12050	-31.70	20220706	6980	17.91	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
22	20230628	121113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8310	180	2	2.21	352054570	42754	190.54	8130	8310	8130	10560	5700	8130	8234.42	2.81	0	6466	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1440	8.15	0.91	12	0.25	1020.00	9169.00	12050	20220706	-31.04	6980	20221012	19.05	11410	-27.17	20230207	7750	7.23	20230327	12050	-31.04	20220706	6980	19.05	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
23	20230628	111108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8210	80	2	0.98	168811420	20536	91.52	8130	8270	8130	10560	5700	8130	8220.27	2.81	0	1843	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1423	8.05	0.90	12	0.12	1020.00	9169.00	12050	20220706	-31.87	6980	20221012	17.62	11410	-28.05	20230207	7750	5.94	20230327	12050	-31.87	20220706	6980	17.62	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
24	20230628	101108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8260	130	2	1.60	124007570	15091	67.26	8130	8270	8130	10560	5700	8130	8217.32	2.81	0	890	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1431	8.10	0.90	12	0.09	1020.00	9169.00	12050	20220706	-31.45	6980	20221012	18.34	11410	-27.61	20230207	7750	6.58	20230327	12050	-31.45	20220706	6980	18.34	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
25	20230628	091102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	40	2	0.49	17347560	2126	9.47	8130	8180	8130	10560	5700	8130	8159.72	2.81	0	85	8236	8182	8116	8062	7996	8210	8090	17	2430	100	5360	10	1	17330000	1416	8.01	0.89	12	0.01	1020.00	9169.00	12050	20220706	-32.20	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12050	-32.20	20220706	6980	17.05	20221012	3.09	N	377450	100	17 억		486218	N	N	0	N	00	N
26	20230627	161103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	0	3	0.00	181004950	22251	87.31	8050	8170	8050	10560	5700	8130	8134.72	2.81	0	-1158	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1409	7.97	0.89	12	0.13	1020.00	9169.00	12050	20220706	-32.53	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	12050	-32.53	20220706	6980	16.48	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
27	20230627	151113	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	30	2	0.37	174335350	21431	84.10	8050	8170	8050	10560	5700	8130	8134.73	2.81	0	-1158	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1414	8.00	0.89	12	0.12	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
28	20230627	141121	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	0	3	0.00	145254630	17864	70.10	8050	8170	8050	10560	5700	8130	8131.14	2.81	0	-1277	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1409	7.97	0.89	12	0.10	1020.00	9169.00	12050	20220706	-32.53	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	12050	-32.53	20220706	6980	16.48	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
29	20230627	121119	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	30	2	0.37	120817810	14865	58.33	8050	8170	8050	10560	5700	8130	8127.67	2.81	0	-1058	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1414	8.00	0.89	12	0.09	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
30	20230627	111130	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	20	2	0.25	97120350	11955	46.91	8050	8170	8050	10560	5700	8130	8123.83	2.81	0	-55	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1412	7.99	0.89	12	0.07	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
31	20230627	101056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	20	2	0.25	52445740	6469	25.38	8050	8160	8050	10560	5700	8130	8107.24	2.81	0	674	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1412	7.99	0.89	12	0.04	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
32	20230627	091101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8070	-60	5	-0.74	15232190	1891	7.42	8050	8130	8050	10560	5700	8130	8055.10	2.81	0	-2	8256	8192	8106	8042	7956	8225	8075	17	2430	100	5360	10	1	17330000	1399	7.91	0.88	12	0.01	1020.00	9169.00	12050	20220706	-33.03	6980	20221012	15.62	11410	-29.27	20230207	7750	4.13	20230327	12050	-33.03	20220706	6980	15.62	20221012	3.11	N	377450	100	17 억		487719	N	N	0	N	00	N
33	20230626	161101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	80	2	0.99	206435850	25471	75.23	8050	8170	8020	10460	5640	8050	8104.74	2.83	0	-3259	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1409	7.97	0.89	12	0.15	1020.00	9169.00	12050	20220706	-32.53	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	12050	-32.53	20220706	6980	16.48	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
34	20230626	151108	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	110	2	1.37	203093370	25060	74.02	8050	8170	8020	10460	5640	8050	8104.28	2.83	0	-3202	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1414	8.00	0.89	12	0.14	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
35	20230626	141106	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8110	60	2	0.75	137343170	16991	50.18	8050	8140	8020	10460	5640	8050	8083.29	2.83	0	-1659	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1405	7.95	0.88	12	0.10	1020.00	9169.00	12050	20220706	-32.70	6980	20221012	16.19	11410	-28.92	20230207	7750	4.65	20230327	12050	-32.70	20220706	6980	16.19	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
36	20230626	121102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	40	2	0.50	94702820	11732	34.65	8050	8140	8020	10460	5640	8050	8072.18	2.83	0	-1614	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1402	7.93	0.88	12	0.07	1020.00	9169.00	12050	20220706	-32.86	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	12050	-32.86	20220706	6980	15.90	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
37	20230626	111101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8100	50	2	0.62	78141150	9688	28.61	8050	8140	8020	10460	5640	8050	8065.77	2.83	0	-1579	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1404	7.94	0.88	12	0.06	1020.00	9169.00	12050	20220706	-32.78	6980	20221012	16.05	11410	-29.01	20230207	7750	4.52	20230327	12050	-32.78	20220706	6980	16.05	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
38	20230626	101058	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	40	2	0.50	62761810	7786	23.00	8050	8140	8020	10460	5640	8050	8060.85	2.83	0	-1503	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1402	7.93	0.88	12	0.04	1020.00	9169.00	12050	20220706	-32.86	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	12050	-32.86	20220706	6980	15.90	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
39	20230626	091104	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	0	3	0.00	11382240	1416	4.18	8050	8060	8020	10460	5640	8050	8038.31	2.83	0	-715	8156	8102	8076	8022	7996	8090	8010	17	2410	100	5310	10	1	17330000	1395	7.89	0.88	12	0.01	1020.00	9169.00	12050	20220706	-33.20	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	12050	-33.20	20220706	6980	15.33	20221012	3.12	N	377450	100	17 억		491302	N	N	0	N	00	N
40	20230623	191014	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-40	5	-0.49	273286640	33857	64.32	8090	8130	8050	10510	5670	8090	8072.03	2.83	-326	-326	8243	8166	8123	8046	8003	8145	8025	17	2420	100	5330	10	1	17330000	1395	7.89	0.88	12	0.20	1020.00	9169.00	12050	20220706	-33.20	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	12050	-33.20	20220706	6980	15.33	20221012	3.11	N	377450	100	17 억		491302	N	N	0	N	00	N
41	20230623	140856	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8050	-40	5	-0.49	217952150	26985	51.26	8090	8130	8050	10510	5670	8090	8076.79	2.84	0	-143	8243	8166	8123	8046	8003	8145	8025	17	2420	100	5330	10	1	17330000	1395	7.89	0.88	12	0.16	1020.00	9169.00	12050	20220706	-33.20	6980	20221012	15.33	11410	-29.45	20230207	7750	3.87	20230327	12050	-33.20	20220706	6980	15.33	20221012	3.11	N	377450	100	17 억		491628	N	N	0	N	00	N
42	20230622	160213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8090	-70	5	-0.86	425830190	52439	100.95	8130	8200	8080	10600	5720	8160	8120.49	2.84	0	-1705	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1402	7.93	0.88	12	0.30	1020.00	9169.00	12050	20220706	-32.86	6980	20221012	15.90	11410	-29.10	20230207	7750	4.39	20230327	12050	-32.86	20220706	6980	15.90	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
43	20230622	150550	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8130	-30	5	-0.37	398653480	49082	94.49	8130	8200	8080	10600	5720	8160	8122.19	2.84	0	-1653	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1409	7.97	0.89	12	0.28	1020.00	9169.00	12050	20220706	-32.53	6980	20221012	16.48	11410	-28.75	20230207	7750	4.90	20230327	12050	-32.53	20220706	6980	16.48	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
44	20230622	140619	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	-10	5	-0.12	216466090	26587	51.18	8130	8200	8120	10600	5720	8160	8141.80	2.84	0	2330	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1412	7.99	0.89	12	0.15	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
45	20230622	130306	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-20	5	-0.25	149341750	18325	35.28	8130	8200	8130	10600	5720	8160	8149.62	2.84	0	2941	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1411	7.98	0.89	12	0.11	1020.00	9169.00	12050	20220706	-32.45	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12050	-32.45	20220706	6980	16.62	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
46	20230622	121013	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	-10	5	-0.12	131011130	16073	30.94	8130	8200	8130	10600	5720	8160	8151.01	2.84	0	3057	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1412	7.99	0.89	12	0.09	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
47	20230622	110336	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	0	3	0.00	94491150	11585	22.30	8130	8200	8130	10600	5720	8160	8156.34	2.84	0	3057	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1414	8.00	0.89	12	0.07	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
48	20230622	100236	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	0	3	0.00	58853350	7211	13.88	8130	8200	8130	10600	5720	8160	8161.61	2.84	0	3200	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1414	8.00	0.89	12	0.04	1020.00	9169.00	12050	20220706	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
49	20230622	090919	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	-10	5	-0.12	11365220	1395	2.69	8130	8160	8130	10600	5720	8160	8147.11	2.84	0	464	8253	8206	8153	8106	8053	8180	8080	17	2440	100	5380	10	1	17330000	1412	7.99	0.89	12	0.01	1020.00	9169.00	12050	20220706	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.13	N	377450	100	17 억		491644	N	N	0	N	00	N
50	20230621	160718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	-40	5	-0.49	421738940	51839	267.61	8170	8200	8100	10660	5740	8200	8135.55	2.86	0	-3198	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1414	8.00	0.89	12	0.30	1020.00	9169.00	12050	20220620	-32.28	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12050	-32.28	20220706	6980	16.91	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
51	20230621	150528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	0	3	0.00	401401760	49348	254.75	8170	8200	8100	10660	5740	8200	8134.10	2.86	0	-2906	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1421	8.04	0.89	12	0.28	1020.00	9169.00	12050	20220620	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220706	6980	17.48	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
52	20230621	140426	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8150	-50	5	-0.61	328165470	40380	208.46	8170	8200	8100	10660	5740	8200	8126.93	2.86	0	-1632	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1412	7.99	0.89	12	0.23	1020.00	9169.00	12050	20220620	-32.37	6980	20221012	16.76	11410	-28.57	20230207	7750	5.16	20230327	12050	-32.37	20220706	6980	16.76	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
53	20230621	130659	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-60	5	-0.73	298719730	36758	189.76	8170	8200	8100	10660	5740	8200	8126.66	2.86	0	-1142	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1411	7.98	0.89	12	0.21	1020.00	9169.00	12050	20220620	-32.45	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12050	-32.45	20220706	6980	16.62	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
54	20230621	120747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	-80	5	-0.98	270596910	33297	171.89	8170	8200	8100	10660	5740	8200	8126.77	2.86	0	-988	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1407	7.96	0.89	12	0.19	1020.00	9169.00	12050	20220620	-32.61	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12050	-32.61	20220706	6980	16.33	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
55	20230621	110547	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-60	5	-0.73	255540820	31444	162.33	8170	8200	8100	10660	5740	8200	8126.85	2.86	0	-869	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1411	7.98	0.89	12	0.18	1020.00	9169.00	12050	20220620	-32.45	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12050	-32.45	20220706	6980	16.62	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
56	20230621	100800	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	-80	5	-0.98	182257470	22418	115.73	8170	8200	8100	10660	5740	8200	8129.96	2.86	0	375	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1407	7.96	0.89	12	0.13	1020.00	9169.00	12050	20220620	-32.61	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12050	-32.61	20220706	6980	16.33	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
57	20230621	090143	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	-30	5	-0.37	653600	80	0.41	8170	8170	8170	10660	5740	8200	8170.00	2.86	0	-10	8320	8260	8220	8160	8120	8240	8140	17	2460	100	5410	10	1	17330000	1416	8.01	0.89	12	0.00	1020.00	9169.00	12050	20220620	-32.20	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12050	-32.20	20220706	6980	17.05	20221012	3.20	N	377450	100	17 억		494807	N	N	0	N	00	N
58	20230620	160549	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-30	5	-0.36	157223190	19170	30.56	8230	8280	8180	10690	5770	8230	8201.52	2.86	0	-376	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1421	8.04	0.89	12	0.11	1020.00	9169.00	12050	20220620	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
59	20230620	151007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-30	5	-0.36	149826670	18268	29.13	8230	8280	8180	10690	5770	8230	8201.59	2.86	0	-496	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1421	8.04	0.89	12	0.11	1020.00	9169.00	12050	20220620	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
60	20230620	140504	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	-40	5	-0.49	112298870	13687	21.82	8230	8280	8180	10690	5770	8230	8204.78	2.86	0	-894	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1419	8.03	0.89	12	0.08	1020.00	9169.00	12050	20220620	-32.03	6980	20221012	17.34	11410	-28.22	20230207	7750	5.68	20230327	12050	-32.03	20220620	6980	17.34	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
61	20230620	130537	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-30	5	-0.36	107727010	13129	20.93	8230	8280	8180	10690	5770	8230	8205.27	2.86	0	-870	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1421	8.04	0.89	12	0.08	1020.00	9169.00	12050	20220620	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
62	20230620	120530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	-30	5	-0.36	94537860	11521	18.37	8230	8280	8180	10690	5770	8230	8205.70	2.86	0	-1244	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1421	8.04	0.89	12	0.07	1020.00	9169.00	12050	20220620	-31.95	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
63	20230620	110309	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	0	3	0.00	77413100	9434	15.04	8230	8280	8180	10690	5770	8230	8205.76	2.86	0	-1655	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1426	8.07	0.90	12	0.05	1020.00	9169.00	12050	20220620	-31.70	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	12050	-31.70	20220620	6980	17.91	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
64	20230620	100656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	-10	5	-0.12	47834630	5822	9.28	8230	8280	8190	10690	5770	8230	8216.19	2.86	0	-640	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1425	8.06	0.90	12	0.03	1020.00	9169.00	12050	20220620	-31.78	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220620	6980	17.77	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
65	20230620	090101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	0	3	0.00	4320000	525	0.84	8230	8230	8220	10690	5770	8230	8228.57	2.86	0	-211	8496	8362	8256	8122	8016	8430	8190	17	2460	100	5430	10	1	17330000	1426	8.07	0.90	12	0.00	1020.00	9169.00	12050	20220620	-31.70	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	12050	-31.70	20220620	6980	17.91	20221012	3.22	N	377450	100	17 억		495137	N	N	0	N	00	N
66	20230619	160502	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	60	2	0.73	513579020	62213	178.23	8210	8390	8150	10620	5720	8170	8255.81	2.86	0	-878	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1426	8.07	0.90	12	0.36	1020.00	9169.00	12150	20220616	-32.26	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	12050	-31.70	20220620	6980	17.91	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
67	20230619	150314	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	50	2	0.61	481639240	58322	167.08	8210	8390	8150	10620	5720	8170	8258.78	2.86	0	-1014	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1425	8.06	0.90	12	0.34	1020.00	9169.00	12150	20220616	-32.35	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220620	6980	17.77	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
68	20230619	140848	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	30	2	0.37	469171300	56801	162.73	8210	8390	8150	10620	5720	8170	8260.44	2.86	0	-1010	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1421	8.04	0.89	12	0.33	1020.00	9169.00	12150	20220616	-32.51	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
69	20230619	131034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	50	2	0.61	410510390	49614	142.14	8210	8390	8150	10620	5720	8170	8274.78	2.86	0	-1248	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1425	8.06	0.90	12	0.29	1020.00	9169.00	12150	20220616	-32.35	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220620	6980	17.77	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
70	20230619	120623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	30	2	0.37	366086830	44187	126.59	8210	8390	8150	10620	5720	8170	8285.81	2.86	0	-1709	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1421	8.04	0.89	12	0.25	1020.00	9169.00	12150	20220616	-32.51	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
71	20230619	110324	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	30	2	0.37	336972560	40636	116.42	8210	8390	8150	10620	5720	8170	8293.47	2.86	0	-1735	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1421	8.04	0.89	12	0.23	1020.00	9169.00	12150	20220616	-32.51	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12050	-31.95	20220620	6980	17.48	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
72	20230619	100600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	50	2	0.61	310736220	37431	107.23	8210	8390	8170	10620	5720	8170	8302.74	2.86	0	-1995	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1425	8.06	0.90	12	0.22	1020.00	9169.00	12150	20220616	-32.35	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12050	-31.78	20220620	6980	17.77	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
73	20230619	090305	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8300	130	2	1.59	33947180	4113	11.78	8210	8300	8180	10620	5720	8170	8260.93	2.86	0	-1787	8323	8246	8173	8096	8023	8285	8135	17	2450	100	5390	10	1	17330000	1438	8.14	0.91	12	0.02	1020.00	9169.00	12150	20220616	-31.69	6980	20221012	18.91	11410	-27.26	20230207	7750	7.10	20230327	12050	-31.12	20220620	6980	18.91	20221012	3.24	N	377450	100	17 억		496061	N	N	0	N	00	N
74	20230616	160733	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	60	2	0.74	269754380	32984	85.27	8110	8250	8100	10540	5680	8110	8178.34	2.79	0	11715	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1416	8.01	0.89	12	0.19	1020.00	9169.00	12700	20220615	-35.67	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12150	-32.76	20220616	6980	17.05	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
75	20230616	150520	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8170	60	2	0.74	240744090	29428	76.08	8110	8250	8100	10540	5680	8110	8180.78	2.79	0	11644	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1416	8.01	0.89	12	0.17	1020.00	9169.00	12700	20220615	-35.67	6980	20221012	17.05	11410	-28.40	20230207	7750	5.42	20230327	12150	-32.76	20220616	6980	17.05	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
76	20230616	140314	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	90	2	1.11	209408000	25594	66.17	8110	8250	8100	10540	5680	8110	8181.92	2.79	0	11689	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1421	8.04	0.89	12	0.15	1020.00	9169.00	12700	20220615	-35.43	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12150	-32.51	20220616	6980	17.48	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
77	20230616	130925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	90	2	1.11	196005350	23955	61.93	8110	8250	8100	10540	5680	8110	8182.23	2.79	0	11438	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1421	8.04	0.89	12	0.14	1020.00	9169.00	12700	20220615	-35.43	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12150	-32.51	20220616	6980	17.48	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
78	20230616	120833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8200	90	2	1.11	178318620	21794	56.34	8110	8250	8100	10540	5680	8110	8182.01	2.79	0	11422	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1421	8.04	0.89	12	0.13	1020.00	9169.00	12700	20220615	-35.43	6980	20221012	17.48	11410	-28.13	20230207	7750	5.81	20230327	12150	-32.51	20220616	6980	17.48	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
79	20230616	110401	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8230	120	2	1.48	161869840	19791	51.17	8110	8250	8100	10540	5680	8110	8178.96	2.79	0	11203	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1426	8.07	0.90	12	0.11	1020.00	9169.00	12700	20220615	-35.20	6980	20221012	17.91	11410	-27.87	20230207	7750	6.19	20230327	12150	-32.26	20220616	6980	17.91	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
80	20230616	100258	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8220	110	2	1.36	132313090	16197	41.87	8110	8250	8100	10540	5680	8110	8168.99	2.79	0	10687	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1425	8.06	0.90	12	0.09	1020.00	9169.00	12700	20220615	-35.28	6980	20221012	17.77	11410	-27.96	20230207	7750	6.06	20230327	12150	-32.35	20220616	6980	17.77	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
81	20230616	090116	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	50	2	0.62	1078730	133	0.34	8110	8160	8110	10540	5680	8110	8110.75	2.79	0	-17	8363	8236	8173	8046	7983	8205	8015	17	2430	100	5350	10	1	17330000	1414	8.00	0.89	12	0.00	1020.00	9169.00	12700	20220615	-35.75	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12150	-32.84	20220616	6980	16.91	20221012	3.23	N	377450	100	17 억		484286	N	N	0	N	00	N
82	20230615	150117	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8160	-20	5	-0.24	264550970	32439	111.87	8300	8300	8110	10630	5730	8180	8155.34	2.81	0	-3214	8300	8240	8200	8140	8100	8220	8120	17	2450	100	5390	10	1	17330000	1414	8.00	0.89	12	0.19	1020.00	9169.00	12700	20220615	-35.75	6980	20221012	16.91	11410	-28.48	20230207	7750	5.29	20230327	12700	-35.75	20220615	6980	16.91	20221012	3.29	N	377450	100	17 억		486163	N	N	0	N	00	N
83	20230615	140220	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8120	-60	5	-0.73	227231070	27843	96.02	8300	8300	8110	10630	5730	8180	8161.16	2.81	0	-2886	8300	8240	8200	8140	8100	8220	8120	17	2450	100	5390	10	1	17330000	1407	7.96	0.89	12	0.16	1020.00	9169.00	12700	20220615	-36.06	6980	20221012	16.33	11410	-28.83	20230207	7750	4.77	20230327	12700	-36.06	20220615	6980	16.33	20221012	3.29	N	377450	100	17 억		486163	N	N	0	N	00	N
84	20230615	130817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8180	0	3	0.00	193211360	23656	81.58	8300	8300	8130	10630	5730	8180	8167.54	2.81	0	-1980	8300	8240	8200	8140	8100	8220	8120	17	2450	100	5390	10	1	17330000	1418	8.02	0.89	12	0.14	1020.00	9169.00	12700	20220615	-35.59	6980	20221012	17.19	11410	-28.31	20230207	7750	5.55	20230327	12700	-35.59	20220615	6980	17.19	20221012	3.29	N	377450	100	17 억		486163	N	N	0	N	00	N
85	20230615	120902	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8190	10	2	0.12	171488180	20992	72.39	8300	8300	8140	10630	5730	8180	8169.22	2.81	0	-1840	8300	8240	8200	8140	8100	8220	8120	17	2450	100	5390	10	1	17330000	1419	8.03	0.89	12	0.12	1020.00	9169.00	12700	20220615	-35.51	6980	20221012	17.34	11410	-28.22	20230207	7750	5.68	20230327	12700	-35.51	20220615	6980	17.34	20221012	3.29	N	377450	100	17 억		486163	N	N	0	N	00	N
86	20230615	111032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8140	-40	5	-0.49	157408770	19265	66.44	8300	8300	8140	10630	5730	8180	8170.71	2.81	0	-1791	8300	8240	8200	8140	8100	8220	8120	17	2450	100	5390	10	1	17330000	1411	7.98	0.89	12	0.11	1020.00	9169.00	12700	20220615	-35.91	6980	20221012	16.62	11410	-28.66	20230207	7750	5.03	20230327	12700	-35.91	20220615	6980	16.62	20221012	3.29	N	377450	100	17 억		486163	N	N	0	N	00	N
87	20230611	184552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	8240	0	3	0.00	389900830	47571	127.44	8240	8280	8140	10710	5770	8240	8195.91	2.78	11026	11013	8386	8312	8246	8172	8106	8350	8210	17	2470	100	5430	10	1	17330000	1428	8.08	0.90	12	0.27	1020.00	9169.00	13300	20220608	-38.05	6980	20221012	18.05	11410	-27.78	20230207	7750	6.32	20230327	13100	-37.10	20220609	6980	18.05	20221012	3.20	N	377450	100	17 억		481059	N	N	0	N	00	N