KissMeData/352770/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	161056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	60	2	1.00	455224230	76081	51.77	6050	6130	5900	7780	4200	5990	5983.33	0.48	0	-9727	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	824	-8.08	1.57	12	0.56	-749.00	3846.00	9848	20230413	-38.57	4644	20221013	30.28	9848	-38.57	20230413	5344	13.21	20230103	11260	-46.27	20230413	5310	13.94	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
3	20230630	151057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6040	50	2	0.83	429194060	71777	48.84	6050	6130	5900	7780	4200	5990	5979.55	0.48	0	-9600	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	823	-8.06	1.57	12	0.53	-749.00	3846.00	9848	20230413	-38.67	4644	20221013	30.06	9848	-38.67	20230413	5344	13.02	20230103	11260	-46.36	20230413	5310	13.75	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
4	20230630	141057	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6010	20	2	0.33	396127790	66291	45.11	6050	6130	5900	7780	4200	5990	5975.59	0.48	0	-9576	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	819	-8.02	1.56	12	0.49	-749.00	3846.00	9848	20230413	-38.97	4644	20221013	29.41	9848	-38.97	20230413	5344	12.46	20230103	11260	-46.63	20230413	5310	13.18	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
5	20230630	131055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6030	40	2	0.67	295500030	49639	33.78	6050	6130	5900	7780	4200	5990	5952.98	0.48	0	-9095	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	821	-8.05	1.57	12	0.36	-749.00	3846.00	9848	20230413	-38.77	4644	20221013	29.84	9848	-38.77	20230413	5344	12.84	20230103	11260	-46.45	20230413	5310	13.56	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
6	20230630	121052	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5940	-50	5	-0.83	249556230	41963	28.55	6050	6130	5900	7780	4200	5990	5947.05	0.48	0	-8294	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	809	-7.93	1.54	12	0.31	-749.00	3846.00	9848	20230413	-39.68	4644	20221013	27.91	9848	-39.68	20230413	5344	11.15	20230103	11260	-47.25	20230413	5310	11.86	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
7	20230630	111046	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5950	-40	5	-0.67	218181990	36685	24.96	6050	6130	5900	7780	4200	5990	5947.44	0.48	0	-8136	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	810	-7.94	1.55	12	0.27	-749.00	3846.00	9848	20230413	-39.58	4644	20221013	28.12	9848	-39.58	20230413	5344	11.34	20230103	11260	-47.16	20230413	5310	12.05	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
8	20230630	101056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5930	-60	5	-1.00	190921670	32091	21.84	6050	6130	5900	7780	4200	5990	5949.38	0.48	0	-8017	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	808	-7.92	1.54	12	0.24	-749.00	3846.00	9848	20230413	-39.78	4644	20221013	27.69	9848	-39.78	20230413	5344	10.97	20230103	11260	-47.34	20230413	5310	11.68	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
9	20230630	091056	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6000	10	2	0.17	35786850	5927	4.03	6050	6130	6000	7780	4200	5990	6037.95	0.48	0	-2533	6256	6122	6006	5872	5756	6065	5815	14	1790	100	3950	10	1	13620141	817	-8.01	1.56	12	0.04	-749.00	3846.00	9848	20230413	-39.07	4644	20221013	29.20	9848	-39.07	20230413	5344	12.28	20230103	11260	-46.71	20230413	5310	12.99	20221013	5.08	N	352770	100	13 억		65447	N	N	0	N	00	N
10	20230629	161049	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5990	-120	5	-1.96	874022510	146324	115.85	6130	6140	5890	7940	4280	6110	5973.19	0.64	0	-22400	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	816	-8.00	1.56	12	1.07	-749.00	3846.00	9848	20230413	-39.18	4644	20221013	28.98	9848	-39.18	20230413	5344	12.09	20230103	11260	-46.80	20230413	5310	12.81	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
11	20230629	151050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	-190	5	-3.11	825894320	138213	109.43	6130	6140	5890	7940	4280	6110	5975.51	0.64	0	-22500	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	806	-7.90	1.54	12	1.01	-749.00	3846.00	9848	20230413	-39.89	4644	20221013	27.48	9848	-39.89	20230413	5344	10.78	20230103	11260	-47.42	20230413	5310	11.49	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
12	20230629	141048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5920	-190	5	-3.11	765781010	128041	101.38	6130	6140	5890	7940	4280	6110	5980.74	0.64	0	-21053	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	806	-7.90	1.54	12	0.94	-749.00	3846.00	9848	20230413	-39.89	4644	20221013	27.48	9848	-39.89	20230413	5344	10.78	20230103	11260	-47.42	20230413	5310	11.49	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
13	20230629	131045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5960	-150	5	-2.45	724274510	121062	95.85	6130	6140	5890	7940	4280	6110	5982.67	0.64	0	-20026	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	812	-7.96	1.55	12	0.89	-749.00	3846.00	9848	20230413	-39.48	4644	20221013	28.34	9848	-39.48	20230413	5344	11.53	20230103	11260	-47.07	20230413	5310	12.24	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
14	20230629	121051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5910	-200	5	-3.27	629995120	105155	83.26	6130	6140	5900	7940	4280	6110	5991.10	0.64	0	-16503	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	805	-7.89	1.54	12	0.77	-749.00	3846.00	9848	20230413	-39.99	4644	20221013	27.26	9848	-39.99	20230413	5344	10.59	20230103	11260	-47.51	20230413	5310	11.30	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
15	20230629	111051	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5960	-150	5	-2.45	423385060	70326	55.68	6130	6140	5960	7940	4280	6110	6020.31	0.64	0	-14596	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	812	-7.96	1.55	12	0.52	-749.00	3846.00	9848	20230413	-39.48	4644	20221013	28.34	9848	-39.48	20230413	5344	11.53	20230103	11260	-47.07	20230413	5310	12.24	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
16	20230629	101054	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	5980	-130	5	-2.13	289826760	48042	38.04	6130	6140	5970	7940	4280	6110	6032.77	0.64	0	-10042	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	814	-7.98	1.55	12	0.35	-749.00	3846.00	9848	20230413	-39.28	4644	20221013	28.77	9848	-39.28	20230413	5344	11.90	20230103	11260	-46.89	20230413	5310	12.62	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
17	20230629	090946	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6050	-60	5	-0.98	97728540	16068	12.72	6130	6140	6020	7940	4280	6110	6082.17	0.64	0	-3194	6376	6242	6176	6042	5976	6210	6010	14	1830	100	4030	10	1	13620141	824	-8.08	1.57	12	0.12	-749.00	3846.00	9848	20230413	-38.57	4644	20221013	30.28	9848	-38.57	20230413	5344	13.21	20230103	11260	-46.27	20230413	5310	13.94	20221013	4.97	N	352770	100	13 억		87847	N	N	0	N	00	N
18	20230628	161035	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	-190	5	-3.02	775100200	125695	29.18	6300	6310	6110	8190	4410	6300	6166.45	0.76	0	-17651	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	832	-8.16	1.59	12	0.92	-749.00	3846.00	9848	20230413	-37.96	4644	20221013	31.57	9848	-37.96	20230413	5344	14.33	20230103	11260	-45.74	20230413	5310	15.07	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
19	20230628	151044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6110	-190	5	-3.02	712080370	115391	26.79	6300	6310	6110	8190	4410	6300	6170.94	0.76	0	-15678	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	832	-8.16	1.59	12	0.85	-749.00	3846.00	9848	20230413	-37.96	4644	20221013	31.57	9848	-37.96	20230413	5344	14.33	20230103	11260	-45.74	20230413	5310	15.07	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
20	20230628	141042	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6120	-180	5	-2.86	599392840	96990	22.51	6300	6310	6110	8190	4410	6300	6179.86	0.76	0	-11886	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	834	-8.17	1.59	12	0.71	-749.00	3846.00	9848	20230413	-37.86	4644	20221013	31.78	9848	-37.86	20230413	5344	14.52	20230103	11260	-45.65	20230413	5310	15.25	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
21	20230628	131043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6130	-170	5	-2.70	547414650	88499	20.54	6300	6310	6110	8190	4410	6300	6185.45	0.76	0	-10756	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	835	-8.18	1.59	12	0.65	-749.00	3846.00	9848	20230413	-37.75	4644	20221013	32.00	9848	-37.75	20230413	5344	14.71	20230103	11260	-45.56	20230413	5310	15.44	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
22	20230628	121055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6150	-150	5	-2.38	454438670	73337	17.02	6300	6310	6120	8190	4410	6300	6196.48	0.76	0	-7970	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	838	-8.21	1.60	12	0.54	-749.00	3846.00	9848	20230413	-37.55	4644	20221013	32.43	9848	-37.55	20230413	5344	15.08	20230103	11260	-45.38	20230413	5310	15.82	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
23	20230628	111050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6150	-150	5	-2.38	398032710	64174	14.90	6300	6310	6120	8190	4410	6300	6202.29	0.76	0	-4803	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	838	-8.21	1.60	12	0.47	-749.00	3846.00	9848	20230413	-37.55	4644	20221013	32.43	9848	-37.55	20230413	5344	15.08	20230103	11260	-45.38	20230413	5310	15.82	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
24	20230628	101050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6180	-120	5	-1.90	255934960	41067	9.53	6300	6310	6170	8190	4410	6300	6232.01	0.76	0	-1778	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	842	-8.25	1.61	12	0.30	-749.00	3846.00	9848	20230413	-37.25	4644	20221013	33.07	9848	-37.25	20230413	5344	15.64	20230103	11260	-45.12	20230413	5310	16.38	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
25	20230628	091045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6270	-30	5	-0.48	33005850	5255	1.22	6300	6300	6260	8190	4410	6300	6280.58	0.76	0	-945	6933	6616	6363	6046	5793	6490	5920	14	1890	100	4150	10	1	13620141	854	-8.37	1.63	12	0.04	-749.00	3846.00	9848	20230413	-36.33	4644	20221013	35.01	9848	-36.33	20230413	5344	17.33	20230103	11260	-44.32	20230413	5310	18.08	20221013	4.94	N	352770	100	13 억		103822	N	N	0	N	00	N
26	20230627	161045	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6300	160	2	2.61	2721387920	429899	81.83	6500	6680	6110	7980	4300	6140	6330.92	1.58	0	-110053	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	858	-8.41	1.64	12	3.16	-749.00	3846.00	9848	20230413	-36.03	4644	20221013	35.66	9848	-36.03	20230413	5344	17.89	20230103	11260	-44.05	20230413	5310	18.64	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
27	20230627	151055	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6330	190	2	3.09	2677448500	422933	80.50	6500	6680	6110	7980	4300	6140	6331.29	1.58	0	-109446	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	862	-8.45	1.65	12	3.11	-749.00	3846.00	9848	20230413	-35.72	4644	20221013	36.30	9848	-35.72	20230413	5344	18.45	20230103	11260	-43.78	20230413	5310	19.21	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
28	20230627	141103	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6380	240	2	3.91	2506103170	396006	75.37	6500	6680	6110	7980	4300	6140	6329.11	1.58	0	-110286	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	869	-8.52	1.66	12	2.91	-749.00	3846.00	9848	20230413	-35.22	4644	20221013	37.38	9848	-35.22	20230413	5344	19.39	20230103	11260	-43.34	20230413	5310	20.15	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
29	20230627	131059	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6390	250	2	4.07	2350894580	371602	70.73	6500	6680	6110	7980	4300	6140	6327.07	1.58	0	-113417	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	870	-8.53	1.66	12	2.73	-749.00	3846.00	9848	20230413	-35.11	4644	20221013	37.60	9848	-35.11	20230413	5344	19.57	20230103	11260	-43.25	20230413	5310	20.34	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
30	20230627	121101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6330	190	2	3.09	2146276850	339311	64.58	6500	6680	6110	7980	4300	6140	6326.15	1.58	0	-108793	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	862	-8.45	1.65	12	2.49	-749.00	3846.00	9848	20230413	-35.72	4644	20221013	36.30	9848	-35.72	20230413	5344	18.45	20230103	11260	-43.78	20230413	5310	19.21	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
31	20230627	111111	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6150	10	2	0.16	1948286480	307472	58.52	6500	6680	6110	7980	4300	6140	6337.35	1.58	0	-97980	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	838	-8.21	1.60	12	2.26	-749.00	3846.00	9848	20230413	-37.55	4644	20221013	32.43	9848	-37.55	20230413	5344	15.08	20230103	11260	-45.38	20230413	5310	15.82	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
32	20230627	101038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6210	70	2	1.14	1771876350	278800	53.07	6500	6680	6110	7980	4300	6140	6356.44	1.58	0	-78465	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	846	-8.29	1.61	12	2.05	-749.00	3846.00	9848	20230413	-36.94	4644	20221013	33.72	9848	-36.94	20230413	5344	16.21	20230103	11260	-44.85	20230413	5310	16.95	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
33	20230627	091044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6460	320	2	5.21	978545090	151661	28.87	6500	6680	6280	7980	4300	6140	6455.05	1.58	0	-42382	6460	6300	6128	5968	5796	6380	6048	14	1840	100	4050	10	1	13620141	880	-8.62	1.68	12	1.11	-749.00	3846.00	9848	20230413	-34.40	4644	20221013	39.10	9848	-34.40	20230413	5344	20.88	20230103	11260	-42.63	20230413	5310	21.66	20221013	5.27	N	352770	100	13 억		214948	N	N	0	N	00	N
34	20230626	161043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	160	2	2.33	4127524120	585987	144.68	6860	7190	6810	8910	4810	6860	7043.92	0.95	0	85172	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	956	-9.37	1.83	12	4.30	-749.00	3846.00	11260	20230413	-37.66	5310	20221013	32.20	11260	-37.66	20230413	6110	14.89	20230103	11260	-37.66	20230413	5310	32.20	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
35	20230626	151050	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7000	140	2	2.04	3898860120	553402	136.64	6860	7190	6810	8910	4810	6860	7045.26	0.95	0	82161	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	953	-9.35	1.82	12	4.06	-749.00	3846.00	11260	20230413	-37.83	5310	20221013	31.83	11260	-37.83	20230413	6110	14.57	20230103	11260	-37.83	20230413	5310	31.83	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
36	20230626	141048	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	200	2	2.92	3398233130	482210	119.06	6860	7190	6810	8910	4810	6860	7047.21	0.95	0	66274	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	962	-9.43	1.84	12	3.54	-749.00	3846.00	11260	20230413	-37.30	5310	20221013	32.96	11260	-37.30	20230413	6110	15.55	20230103	11260	-37.30	20230413	5310	32.96	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
37	20230626	121044	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	240	2	3.50	2798280290	397726	98.20	6860	7190	6810	8910	4810	6860	7035.70	0.95	0	50534	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	967	-9.48	1.85	12	2.92	-749.00	3846.00	11260	20230413	-36.94	5310	20221013	33.71	11260	-36.94	20230413	6110	16.20	20230103	11260	-36.94	20230413	5310	33.71	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
38	20230626	111043	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7150	290	2	4.23	2300482950	327694	80.91	6860	7190	6810	8910	4810	6860	7020.22	0.95	0	34519	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	974	-9.55	1.86	12	2.41	-749.00	3846.00	11260	20230413	-36.50	5310	20221013	34.65	11260	-36.50	20230413	6110	17.02	20230103	11260	-36.50	20230413	5310	34.65	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
39	20230626	101041	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	190	2	2.77	1397504220	200476	49.50	6860	7060	6810	8910	4810	6860	6970.93	0.95	0	22319	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	960	-9.41	1.83	12	1.47	-749.00	3846.00	11260	20230413	-37.39	5310	20221013	32.77	11260	-37.39	20230413	6110	15.38	20230103	11260	-37.39	20230413	5310	32.77	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
40	20230626	091047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6850	-10	5	-0.15	171198790	24997	6.17	6860	6900	6810	8910	4810	6860	6848.77	0.95	0	-2746	7126	6992	6886	6752	6646	7060	6820	14	2050	100	4520	10	1	13620141	933	-9.15	1.78	12	0.18	-749.00	3846.00	11260	20230413	-39.17	5310	20221013	29.00	11260	-39.17	20230413	6110	12.11	20230103	11260	-39.17	20230413	5310	29.00	20221013	5.81	N	352770	100	13 억		129949	N	N	0	N	00	N
41	20230623	190956	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6860	80	2	1.18	2792196950	405013	7.96	6800	7020	6780	8810	4750	6780	6894.34	0.95	52652	49314	7980	7380	7060	6460	6140	7220	6300	14	2030	100	4470	10	1	13620141	934	-9.16	1.78	12	2.97	-749.00	3846.00	11260	20230413	-39.08	5310	20221013	29.19	11260	-39.08	20230413	6110	12.27	20230103	11260	-39.08	20230413	5310	29.19	20221013	5.80	N	352770	100	13 억		129949	N	N	0	N	00	N
42	20230623	140842	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6860	80	2	1.18	2288519300	331724	6.52	6800	7020	6780	8810	4750	6780	6898.87	0.57	0	43725	7980	7380	7060	6460	6140	7220	6300	14	2030	100	4470	10	1	13620141	934	-9.16	1.78	12	2.44	-749.00	3846.00	11260	20230413	-39.08	5310	20221013	29.19	11260	-39.08	20230413	6110	12.27	20230103	11260	-39.08	20230413	5310	29.19	20221013	5.80	N	352770	100	13 억		77297	N	N	0	N	00	N
43	20230622	160312	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6780	-140	5	-2.02	36885925740	5067281	1654.59	6940	7660	6740	8990	4850	6920	7279.41	0.39	0	6906	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	923	-9.05	1.76	12	37.20	-749.00	3846.00	11260	20230413	-39.79	5310	20221013	27.68	11260	-39.79	20230413	6110	10.97	20230103	11260	-39.79	20230413	5310	27.68	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
44	20230622	150538	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6770	-150	5	-2.17	36534636740	5015514	1637.69	6940	7660	6740	8990	4850	6920	7284.33	0.39	0	1182	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	922	-9.04	1.76	12	36.82	-749.00	3846.00	11260	20230413	-39.88	5310	20221013	27.50	11260	-39.88	20230413	6110	10.80	20230103	11260	-39.88	20230413	5310	27.50	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
45	20230622	140559	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	-130	5	-1.88	34283972290	4684109	1529.47	6940	7660	6790	8990	4850	6920	7319.21	0.39	0	1913	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	925	-9.07	1.77	12	34.39	-749.00	3846.00	11260	20230413	-39.70	5310	20221013	27.87	11260	-39.70	20230413	6110	11.13	20230103	11260	-39.70	20230413	5310	27.87	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
46	20230622	130154	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	350	2	5.06	26210714720	3531234	1153.03	6940	7660	6810	8990	4850	6920	7422.54	0.39	0	6694	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	990	-9.71	1.89	12	25.93	-749.00	3846.00	11260	20230413	-35.44	5310	20221013	36.91	11260	-35.44	20230413	6110	18.99	20230103	11260	-35.44	20230413	5310	36.91	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
47	20230622	120807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	490	2	7.08	21077441180	2832880	925.00	6940	7660	6810	8990	4850	6920	7440.29	0.39	0	4017	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	1009	-9.89	1.93	12	20.80	-749.00	3846.00	11260	20230413	-34.19	5310	20221013	39.55	11260	-34.19	20230413	6110	21.28	20230103	11260	-34.19	20230413	5310	39.55	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
48	20230622	110151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	620	2	8.96	8365512300	1143996	373.54	6940	7550	6810	8990	4850	6920	7312.54	0.39	0	21291	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	1027	-10.07	1.96	12	8.40	-749.00	3846.00	11260	20230413	-33.04	5310	20221013	42.00	11260	-33.04	20230413	6110	23.40	20230103	11260	-33.04	20230413	5310	42.00	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
49	20230622	100606	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	90	2	1.30	360222650	52042	16.99	6940	7020	6810	8990	4850	6920	6921.77	0.39	0	4662	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	955	-9.36	1.82	12	0.38	-749.00	3846.00	11260	20230413	-37.74	5310	20221013	32.02	11260	-37.74	20230413	6110	14.73	20230103	11260	-37.74	20230413	5310	32.02	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
50	20230622	090644	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6860	-60	5	-0.87	41067810	5979	1.95	6940	6940	6810	8990	4850	6920	6868.68	0.39	0	-3296	7280	7100	6970	6790	6660	7190	6880	14	2070	100	4560	10	1	13620141	934	-9.16	1.78	12	0.04	-749.00	3846.00	11260	20230413	-39.08	5310	20221013	29.19	11260	-39.08	20230413	6110	12.27	20230103	11260	-39.08	20230413	5310	29.19	20221013	5.88	N	352770	100	13 억		53045	N	N	0	N	00	N
51	20230621	160448	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6920	70	2	1.02	2112797580	304861	234.94	6850	7150	6840	8900	4800	6850	6930.40	0.28	0	15623	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	943	-9.24	1.80	12	2.24	-749.00	3846.00	11260	20230413	-38.54	5310	20221013	30.32	11260	-38.54	20230413	6110	13.26	20230103	11260	-38.54	20230413	5310	30.32	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
52	20230621	150747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6870	20	2	0.29	2029386140	292763	225.62	6850	7150	6840	8900	4800	6850	6931.84	0.28	0	15433	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	936	-9.17	1.79	12	2.15	-749.00	3846.00	11260	20230413	-38.99	5310	20221013	29.38	11260	-38.99	20230413	6110	12.44	20230103	11260	-38.99	20230413	5310	29.38	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
53	20230621	141031	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6910	60	2	0.88	1944451650	280455	216.13	6850	7150	6840	8900	4800	6850	6933.20	0.28	0	18926	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	941	-9.23	1.80	12	2.06	-749.00	3846.00	11260	20230413	-38.63	5310	20221013	30.13	11260	-38.63	20230413	6110	13.09	20230103	11260	-38.63	20230413	5310	30.13	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
54	20230621	130533	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6900	50	2	0.73	1818682680	262250	202.10	6850	7150	6840	8900	4800	6850	6934.92	0.28	0	21186	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	940	-9.21	1.79	12	1.93	-749.00	3846.00	11260	20230413	-38.72	5310	20221013	29.94	11260	-38.72	20230413	6110	12.93	20230103	11260	-38.72	20230413	5310	29.94	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
55	20230621	120822	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6880	30	2	0.44	1727870510	249122	191.98	6850	7150	6840	8900	4800	6850	6935.84	0.28	0	20095	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	937	-9.19	1.79	12	1.83	-749.00	3846.00	11260	20230413	-38.90	5310	20221013	29.57	11260	-38.90	20230413	6110	12.60	20230103	11260	-38.90	20230413	5310	29.57	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
56	20230621	110801	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6930	80	2	1.17	1493156690	215023	165.71	6850	7150	6840	8900	4800	6850	6944.17	0.28	0	20274	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	944	-9.25	1.80	12	1.58	-749.00	3846.00	11260	20230413	-38.45	5310	20221013	30.51	11260	-38.45	20230413	6110	13.42	20230103	11260	-38.45	20230413	5310	30.51	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
57	20230621	100245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6840	-10	5	-0.15	1318256070	189663	146.16	6850	7150	6840	8900	4800	6850	6950.52	0.28	0	21599	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	932	-9.13	1.78	12	1.39	-749.00	3846.00	11260	20230413	-39.25	5310	20221013	28.81	11260	-39.25	20230413	6110	11.95	20230103	11260	-39.25	20230413	5310	28.81	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
58	20230621	090331	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6940	90	2	1.31	103703870	15009	11.57	6850	6950	6840	8900	4800	6850	6909.45	0.28	0	-631	7023	6936	6813	6726	6603	6980	6770	14	2050	100	4520	10	1	13620141	945	-9.27	1.80	12	0.11	-749.00	3846.00	11260	20230413	-38.37	5310	20221013	30.70	11260	-38.37	20230413	6110	13.58	20230103	11260	-38.37	20230413	5310	30.70	20221013	5.56	N	352770	100	13 억		37477	N	N	0	N	00	N
59	20230620	160444	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6850	150	2	2.24	872963880	128068	19.03	6700	6900	6690	8710	4690	6700	6816.24	0.15	0	17382	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	933	-9.15	1.78	12	0.94	-749.00	3846.00	11260	20230413	-39.17	5310	20221013	29.00	11260	-39.17	20230413	6110	12.11	20230103	11260	-39.17	20230413	5310	29.00	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
60	20230620	150534	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6790	90	2	1.34	756030450	110968	16.49	6700	6900	6690	8710	4690	6700	6813.05	0.15	0	13511	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	925	-9.07	1.77	12	0.81	-749.00	3846.00	11260	20230413	-39.70	5310	20221013	27.87	11260	-39.70	20230413	6110	11.13	20230103	11260	-39.70	20230413	5310	27.87	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
61	20230620	140404	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	130	2	1.94	640347820	93969	13.97	6700	6900	6690	8710	4690	6700	6814.46	0.15	0	10991	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	930	-9.12	1.78	12	0.69	-749.00	3846.00	11260	20230413	-39.34	5310	20221013	28.63	11260	-39.34	20230413	6110	11.78	20230103	11260	-39.34	20230413	5310	28.63	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
62	20230620	131007	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6860	160	2	2.39	581587280	85349	12.68	6700	6900	6690	8710	4690	6700	6814.22	0.15	0	6587	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	934	-9.16	1.78	12	0.63	-749.00	3846.00	11260	20230413	-39.08	5310	20221013	29.19	11260	-39.08	20230413	6110	12.27	20230103	11260	-39.08	20230413	5310	29.19	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
63	20230620	120636	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6810	110	2	1.64	510696210	74988	11.14	6700	6900	6690	8710	4690	6700	6810.37	0.15	0	3363	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	928	-9.09	1.77	12	0.55	-749.00	3846.00	11260	20230413	-39.52	5310	20221013	28.25	11260	-39.52	20230413	6110	11.46	20230103	11260	-39.52	20230413	5310	28.25	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
64	20230620	110618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6830	130	2	1.94	411621820	60502	8.99	6700	6900	6690	8710	4690	6700	6803.44	0.15	0	6110	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	930	-9.12	1.78	12	0.44	-749.00	3846.00	11260	20230413	-39.34	5310	20221013	28.63	11260	-39.34	20230413	6110	11.78	20230103	11260	-39.34	20230413	5310	28.63	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
65	20230620	100230	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6840	140	2	2.09	303160550	44555	6.62	6700	6900	6690	8710	4690	6700	6804.19	0.15	0	6099	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	932	-9.13	1.78	12	0.33	-749.00	3846.00	11260	20230413	-39.25	5310	20221013	28.81	11260	-39.25	20230413	6110	11.95	20230103	11260	-39.25	20230413	5310	28.81	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
66	20230620	090515	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6720	20	2	0.30	20777980	3102	0.46	6700	6720	6690	8710	4690	6700	6698.25	0.15	0	-472	7566	7132	6906	6472	6246	7350	6690	14	2010	100	4420	10	1	13620141	915	-8.97	1.75	12	0.02	-749.00	3846.00	11260	20230413	-40.32	5310	20221013	26.55	11260	-40.32	20230413	6110	9.98	20230103	11260	-40.32	20230413	5310	26.55	20221013	5.55	N	352770	100	13 억		19820	N	N	0	N	00	N
67	20230619	160423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6700	30	2	0.45	4656338300	670765	733.10	6680	7340	6680	8670	4670	6670	6942.02	0.39	0	-33451	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	913	-8.95	1.74	12	4.92	-749.00	3846.00	11260	20230413	-40.50	5310	20221013	26.18	11260	-40.50	20230413	6110	9.66	20230103	11260	-40.50	20230413	5310	26.18	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
68	20230619	150239	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6710	40	2	0.60	4534045090	652532	713.17	6680	7340	6680	8670	4670	6670	6948.39	0.39	0	-33888	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	914	-8.96	1.74	12	4.79	-749.00	3846.00	11260	20230413	-40.41	5310	20221013	26.37	11260	-40.41	20230413	6110	9.82	20230103	11260	-40.41	20230413	5310	26.37	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
69	20230619	140238	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6720	50	2	0.75	4466120860	642432	702.13	6680	7340	6680	8670	4670	6670	6951.90	0.39	0	-33367	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	915	-8.97	1.75	12	4.72	-749.00	3846.00	11260	20230413	-40.32	5310	20221013	26.55	11260	-40.32	20230413	6110	9.98	20230103	11260	-40.32	20230413	5310	26.55	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
70	20230619	130609	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6750	80	2	1.20	4386232800	630582	689.18	6680	7340	6680	8670	4670	6670	6955.85	0.39	0	-33250	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	919	-9.01	1.76	12	4.63	-749.00	3846.00	11260	20230413	-40.05	5310	20221013	27.12	11260	-40.05	20230413	6110	10.47	20230103	11260	-40.05	20230413	5310	27.12	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
71	20230619	120230	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6780	110	2	1.65	4268710610	613203	670.19	6680	7340	6680	8670	4670	6670	6961.34	0.39	0	-32329	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	923	-9.05	1.76	12	4.50	-749.00	3846.00	11260	20230413	-39.79	5310	20221013	27.68	11260	-39.79	20230413	6110	10.97	20230103	11260	-39.79	20230413	5310	27.68	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
72	20230619	110508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6820	150	2	2.25	4013086240	575555	629.04	6680	7340	6680	8670	4670	6670	6972.55	0.39	0	-34033	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	929	-9.11	1.77	12	4.23	-749.00	3846.00	11260	20230413	-39.43	5310	20221013	28.44	11260	-39.43	20230413	6110	11.62	20230103	11260	-39.43	20230413	5310	28.44	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
73	20230619	100429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6760	90	2	1.35	374824520	54978	60.09	6680	6980	6680	8670	4670	6670	6817.73	0.39	0	1211	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	921	-9.03	1.76	12	0.40	-749.00	3846.00	11260	20230413	-39.96	5310	20221013	27.31	11260	-39.96	20230413	6110	10.64	20230103	11260	-39.96	20230413	5310	27.31	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
74	20230619	090423	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6870	200	2	3.00	152039980	22171	24.23	6680	6980	6680	8670	4670	6670	6857.64	0.39	0	543	6810	6740	6680	6610	6550	6710	6580	14	2000	100	4400	10	1	13620141	936	-9.17	1.79	12	0.16	-749.00	3846.00	11260	20230413	-38.99	5310	20221013	29.38	11260	-38.99	20230413	6110	12.44	20230103	11260	-38.99	20230413	5310	29.38	20221013	5.55	N	352770	100	13 억		52903	N	N	0	N	00	N
75	20230616	160302	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6670	10	2	0.15	607016070	90857	57.11	6680	6750	6620	8650	4670	6660	6681.07	0.36	0	4181	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	908	-8.91	1.73	12	0.67	-749.00	3846.00	11260	20230413	-40.76	5310	20221013	25.61	11260	-40.76	20230413	6110	9.17	20230103	11260	-40.76	20230413	5310	25.61	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
76	20230616	151038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	20	2	0.30	548151360	82038	51.57	6680	6750	6620	8650	4670	6660	6681.68	0.36	0	3747	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	910	-8.92	1.74	12	0.60	-749.00	3846.00	11260	20230413	-40.67	5310	20221013	25.80	11260	-40.67	20230413	6110	9.33	20230103	11260	-40.67	20230413	5310	25.80	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
77	20230616	140259	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	20	2	0.30	480863590	71986	45.25	6680	6750	6620	8650	4670	6660	6679.96	0.36	0	3946	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	910	-8.92	1.74	12	0.53	-749.00	3846.00	11260	20230413	-40.67	5310	20221013	25.80	11260	-40.67	20230413	6110	9.33	20230103	11260	-40.67	20230413	5310	25.80	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
78	20230616	130403	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	20	2	0.30	419345080	62773	39.46	6680	6750	6620	8650	4670	6660	6680.34	0.36	0	3946	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	910	-8.92	1.74	12	0.46	-749.00	3846.00	11260	20230413	-40.67	5310	20221013	25.80	11260	-40.67	20230413	6110	9.33	20230103	11260	-40.67	20230413	5310	25.80	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
79	20230616	120945	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6680	20	2	0.30	386575480	57877	36.38	6680	6750	6620	8650	4670	6660	6679.26	0.36	0	4567	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	910	-8.92	1.74	12	0.42	-749.00	3846.00	11260	20230413	-40.67	5310	20221013	25.80	11260	-40.67	20230413	6110	9.33	20230103	11260	-40.67	20230413	5310	25.80	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
80	20230616	110158	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6660	0	3	0.00	294216750	44036	27.68	6680	6750	6620	8650	4670	6660	6681.28	0.36	0	4266	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	907	-8.89	1.73	12	0.32	-749.00	3846.00	11260	20230413	-40.85	5310	20221013	25.42	11260	-40.85	20230413	6110	9.00	20230103	11260	-40.85	20230413	5310	25.42	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
81	20230616	100943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6700	40	2	0.60	200639610	30019	18.87	6680	6750	6620	8650	4670	6660	6683.75	0.36	0	6455	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	913	-8.95	1.74	12	0.22	-749.00	3846.00	11260	20230413	-40.50	5310	20221013	26.18	11260	-40.50	20230413	6110	9.66	20230103	11260	-40.50	20230413	5310	26.18	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
82	20230616	090928	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6660	0	3	0.00	47050940	7075	4.45	6680	6680	6620	8650	4670	6660	6650.31	0.36	0	1028	7020	6840	6740	6560	6460	6790	6510	14	1990	100	4390	10	1	13620141	907	-8.89	1.73	12	0.05	-749.00	3846.00	11260	20230413	-40.85	5310	20221013	25.42	11260	-40.85	20230413	6110	9.00	20230103	11260	-40.85	20230413	5310	25.42	20221013	5.50	N	352770	100	13 억		48722	N	N	0	N	00	N
83	20230615	151006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6690	-170	5	-2.48	910223400	134528	66.39	6860	6920	6650	8910	4810	6860	6766.05	0.46	0	-14264	7080	6970	6900	6790	6720	6935	6755	14	2050	100	4520	10	1	13620141	911	-8.93	1.74	12	0.99	-749.00	3846.00	11260	20230413	-40.59	5310	20221013	25.99	11260	-40.59	20230413	6110	9.49	20230103	11260	-40.59	20230413	5310	25.99	20221013	5.30	N	352770	100	13 억		62412	N	N	0	N	00	N
84	20230615	140216	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6730	-130	5	-1.90	802412030	118417	58.44	6860	6920	6650	8910	4810	6860	6776.16	0.46	0	-14123	7080	6970	6900	6790	6720	6935	6755	14	2050	100	4520	10	1	13620141	917	-8.99	1.75	12	0.87	-749.00	3846.00	11260	20230413	-40.23	5310	20221013	26.74	11260	-40.23	20230413	6110	10.15	20230103	11260	-40.23	20230413	5310	26.74	20221013	5.30	N	352770	100	13 억		62412	N	N	0	N	00	N
85	20230615	130535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6750	-110	5	-1.60	732210350	107939	53.27	6860	6920	6650	8910	4810	6860	6783.56	0.46	0	-13453	7080	6970	6900	6790	6720	6935	6755	14	2050	100	4520	10	1	13620141	919	-9.01	1.76	12	0.79	-749.00	3846.00	11260	20230413	-40.05	5310	20221013	27.12	11260	-40.05	20230413	6110	10.47	20230103	11260	-40.05	20230413	5310	27.12	20221013	5.30	N	352770	100	13 억		62412	N	N	0	N	00	N
86	20230615	120106	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6730	-130	5	-1.90	670732440	98832	48.77	6860	6920	6650	8910	4810	6860	6786.59	0.46	0	-11693	7080	6970	6900	6790	6720	6935	6755	14	2050	100	4520	10	1	13620141	917	-8.99	1.75	12	0.73	-749.00	3846.00	11260	20230413	-40.23	5310	20221013	26.74	11260	-40.23	20230413	6110	10.15	20230103	11260	-40.23	20230413	5310	26.74	20221013	5.30	N	352770	100	13 억		62412	N	N	0	N	00	N
87	20230615	110808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6670	-190	5	-2.77	549430610	80674	39.81	6860	6920	6670	8910	4810	6860	6810.50	0.46	0	-10433	7080	6970	6900	6790	6720	6935	6755	14	2050	100	4520	10	1	13620141	908	-8.91	1.73	12	0.59	-749.00	3846.00	11260	20230413	-40.76	5310	20221013	25.61	11260	-40.76	20230413	6110	9.17	20230103	11260	-40.76	20230413	5310	25.61	20221013	5.30	N	352770	100	13 억		62412	N	N	0	N	00	N
88	20230611	184629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	6780	-10	5	-0.15	684152690	100095	66.58	6790	6900	6780	8820	4760	6790	6835.70	0.19	2443	1971	6963	6876	6813	6726	6663	6845	6695	14	2030	100	4480	10	1	13620141	923	-9.05	1.76	12	0.73	-749.00	3846.00	11260	20230413	-39.79	5310	20221013	27.68	11260	-39.79	20230413	6110	10.97	20230103	11260	-39.79	20230413	5310	27.68	20221013	4.90	N	352770	100	13 억		25981	N	N	0	N	00	N