KissMeData/049720/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	160454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10250	0	3	0.00	1262322890	122183	158.21	10130	10480	10130	13320	7180	10250	10331.41	1.05	0	9584	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1466	13.83	3.71	12	0.85	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
3	20230630	150458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10260	10	2	0.10	1236892570	119703	155.00	10130	10480	10130	13320	7180	10250	10333.01	1.05	0	9611	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1467	13.85	3.72	12	0.84	741.00	2760.00	15450	20220930	-33.59	9360	20230213	9.62	12070	-15.00	20230310	9360	9.62	20230213	15450	-33.59	20220930	9360	9.62	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
4	20230630	140455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10250	0	3	0.00	1147180080	110970	143.70	10130	10480	10130	13320	7180	10250	10337.75	1.05	0	12364	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1466	13.83	3.71	12	0.78	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
5	20230630	130457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	40	2	0.39	1106202060	106978	138.53	10130	10480	10130	13320	7180	10250	10340.46	1.05	0	13720	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1471	13.89	3.73	12	0.75	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
6	20230630	120454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	100	2	0.98	866088140	83548	108.19	10130	10480	10130	13320	7180	10250	10366.35	1.05	0	11710	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1480	13.97	3.75	12	0.58	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
7	20230630	110456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	130	2	1.27	770383100	74335	96.26	10130	10480	10130	13320	7180	10250	10363.67	1.05	0	9798	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1484	14.01	3.76	12	0.52	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
8	20230630	100456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	130	2	1.27	666935240	64361	83.34	10130	10480	10130	13320	7180	10250	10362.41	1.05	0	8394	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1484	14.01	3.76	12	0.45	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
9	20230630	090457	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10250	0	3	0.00	53148330	5222	6.76	10130	10250	10130	13320	7180	10250	10177.77	1.05	0	2082	10570	10410	10220	10060	9870	10315	9965	72	3070	500	6970	10	1	14300000	1466	13.83	3.71	12	0.04	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.87	N	049720	500	71 억		149882	N	N	0	N	00	N
10	20230629	160456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10250	-130	5	-1.25	784521540	77016	107.25	10380	10380	10030	13490	7270	10380	10186.45	1.20	0	-22324	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1466	13.83	3.71	12	0.54	741.00	2760.00	15450	20220930	-33.66	9360	20230213	9.51	12070	-15.08	20230310	9360	9.51	20230213	15450	-33.66	20220930	9360	9.51	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
11	20230629	150453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10240	-140	5	-1.35	753495640	73986	103.03	10380	10380	10030	13490	7270	10380	10184.30	1.20	0	-20761	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1464	13.82	3.71	12	0.52	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
12	20230629	140453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10150	-230	5	-2.22	705685680	69294	96.50	10380	10380	10030	13490	7270	10380	10183.94	1.20	0	-20547	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1451	13.70	3.68	12	0.48	741.00	2760.00	15450	20220930	-34.30	9360	20230213	8.44	12070	-15.91	20230310	9360	8.44	20230213	15450	-34.30	20220930	9360	8.44	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
13	20230629	130453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10180	-200	5	-1.93	664471380	65234	90.84	10380	10380	10030	13490	7270	10380	10185.97	1.20	0	-20081	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1456	13.74	3.69	12	0.46	741.00	2760.00	15450	20220930	-34.11	9360	20230213	8.76	12070	-15.66	20230310	9360	8.76	20230213	15450	-34.11	20220930	9360	8.76	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
14	20230629	120455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10170	-210	5	-2.02	596837570	58585	81.58	10380	10380	10030	13490	7270	10380	10187.55	1.20	0	-17469	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1454	13.72	3.68	12	0.41	741.00	2760.00	15450	20220930	-34.17	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	15450	-34.17	20220930	9360	8.65	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
15	20230629	110454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10170	-210	5	-2.02	532883260	52294	72.82	10380	10380	10030	13490	7270	10380	10190.14	1.20	0	-14929	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1454	13.72	3.68	12	0.37	741.00	2760.00	15450	20220930	-34.17	9360	20230213	8.65	12070	-15.74	20230310	9360	8.65	20230213	15450	-34.17	20220930	9360	8.65	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
16	20230629	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10230	-150	5	-1.45	192698200	18766	26.13	10380	10380	10210	13490	7270	10380	10268.47	1.20	0	-6456	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1463	13.81	3.71	12	0.13	741.00	2760.00	15450	20220930	-33.79	9360	20230213	9.29	12070	-15.24	20230310	9360	9.29	20230213	15450	-33.79	20220930	9360	9.29	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
17	20230629	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10240	-140	5	-1.35	49114360	4777	6.65	10380	10380	10220	13490	7270	10380	10281.42	1.20	0	-2387	10486	10432	10346	10292	10206	10460	10320	72	3110	500	7050	10	1	14300000	1464	13.82	3.71	12	0.03	741.00	2760.00	15450	20220930	-33.72	9360	20230213	9.40	12070	-15.16	20230310	9360	9.40	20230213	15450	-33.72	20220930	9360	9.40	20230213	2.93	N	049720	500	71 억		172092	N	N	0	N	00	N
18	20230628	160449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	60	2	0.58	733160900	71040	82.79	10320	10400	10260	13410	7230	10320	10320.38	1.16	0	6548	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1484	14.01	3.76	12	0.50	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
19	20230628	150452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10370	50	2	0.48	675828440	65514	76.35	10320	10400	10260	13410	7230	10320	10315.79	1.16	0	6198	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1483	13.99	3.76	12	0.46	741.00	2760.00	15450	20220930	-32.88	9360	20230213	10.79	12070	-14.08	20230310	9360	10.79	20230213	15450	-32.88	20220930	9360	10.79	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
20	20230628	140450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	40	2	0.39	549949070	53377	62.20	10320	10380	10260	13410	7230	10320	10303.11	1.16	0	2763	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1481	13.98	3.75	12	0.37	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
21	20230628	130450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	-20	5	-0.19	414420820	40272	46.93	10320	10350	10260	13410	7230	10320	10290.54	1.16	0	2390	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1473	13.90	3.73	12	0.28	741.00	2760.00	15450	20220930	-33.33	9360	20230213	10.04	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	9360	10.04	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
22	20230628	120429	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10280	-40	5	-0.39	319290930	31017	36.15	10320	10350	10260	13410	7230	10320	10294.06	1.16	0	3312	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1470	13.87	3.72	12	0.22	741.00	2760.00	15450	20220930	-33.46	9360	20230213	9.83	12070	-14.83	20230310	9360	9.83	20230213	15450	-33.46	20220930	9360	9.83	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
23	20230628	110454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	-30	5	-0.29	231254340	22471	26.19	10320	10330	10260	13410	7230	10320	10291.23	1.16	0	-723	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1471	13.89	3.73	12	0.16	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
24	20230628	100454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	-30	5	-0.29	149759360	14555	16.96	10320	10330	10260	13410	7230	10320	10289.20	1.16	0	-1329	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1471	13.89	3.73	12	0.10	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
25	20230628	090451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	-10	5	-0.10	24672900	2394	2.79	10320	10330	10270	13410	7230	10320	10306.14	1.16	0	477	10513	10416	10313	10216	10113	10365	10165	72	3090	500	7010	10	1	14300000	1474	13.91	3.74	12	0.02	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	2.83	N	049720	500	71 억		165545	N	N	0	N	00	N
26	20230627	160452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	10	2	0.10	885160730	85805	88.21	10350	10410	10210	13400	7220	10310	10315.96	1.07	0	12646	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1476	13.93	3.74	12	0.60	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
27	20230627	150455	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10290	-20	5	-0.19	860176630	83380	85.71	10350	10410	10210	13400	7220	10310	10316.34	1.07	0	12479	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1471	13.89	3.73	12	0.58	741.00	2760.00	15450	20220930	-33.40	9360	20230213	9.94	12070	-14.75	20230310	9360	9.94	20230213	15450	-33.40	20220930	9360	9.94	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
28	20230627	140459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	20	2	0.19	757386860	73390	75.45	10350	10410	10210	13400	7220	10310	10320.03	1.07	0	13386	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1477	13.94	3.74	12	0.51	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
29	20230627	130459	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	50	2	0.48	590993050	57281	58.89	10350	10410	10210	13400	7220	10310	10317.44	1.07	0	11244	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1481	13.98	3.75	12	0.40	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
30	20230627	120500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	50	2	0.48	551764430	53489	54.99	10350	10410	10210	13400	7220	10310	10315.47	1.07	0	10803	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1481	13.98	3.75	12	0.37	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
31	20230627	110500	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	20	2	0.19	411828910	39886	41.00	10350	10410	10210	13400	7220	10310	10325.15	1.07	0	8428	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1477	13.94	3.74	12	0.28	741.00	2760.00	15450	20220930	-33.14	9360	20230213	10.36	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	9360	10.36	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
32	20230627	100449	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10320	10	2	0.10	257269110	24916	25.61	10350	10410	10210	13400	7220	10310	10325.46	1.07	0	6032	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1476	13.93	3.74	12	0.17	741.00	2760.00	15450	20220930	-33.20	9360	20230213	10.26	12070	-14.50	20230310	9360	10.26	20230213	15450	-33.20	20220930	9360	10.26	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
33	20230627	090452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	40	2	0.39	15876090	1533	1.58	10350	10370	10330	13400	7220	10310	10356.22	1.07	0	-298	10650	10480	10390	10220	10130	10435	10175	72	3090	500	7010	10	1	14300000	1480	13.97	3.75	12	0.01	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	2.86	N	049720	500	71 억		152899	N	N	0	N	00	N
34	20230626	160451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	-120	5	-1.15	1007789010	97023	141.07	10430	10560	10300	13550	7310	10430	10387.12	1.22	0	-21661	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1474	13.91	3.74	12	0.68	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
35	20230626	150454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10310	-120	5	-1.15	911601710	87694	127.50	10430	10560	10300	13550	7310	10430	10395.26	1.22	0	-19102	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1474	13.91	3.74	12	0.61	741.00	2760.00	15450	20220930	-33.27	9360	20230213	10.15	12070	-14.58	20230310	9360	10.15	20230213	15450	-33.27	20220930	9360	10.15	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
36	20230626	140454	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	-80	5	-0.77	814706560	78311	113.86	10430	10560	10310	13550	7310	10430	10403.48	1.22	0	-18485	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1480	13.97	3.75	12	0.55	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
37	20230626	130453	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	-70	5	-0.67	706147120	67808	98.59	10430	10560	10340	13550	7310	10430	10413.92	1.22	0	-14893	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1481	13.98	3.75	12	0.47	741.00	2760.00	15450	20220930	-32.94	9360	20230213	10.68	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	9360	10.68	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
38	20230626	120450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	-50	5	-0.48	625743210	60043	87.30	10430	10560	10340	13550	7310	10430	10421.58	1.22	0	-13325	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1484	14.01	3.76	12	0.42	741.00	2760.00	15450	20220930	-32.82	9360	20230213	10.90	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	9360	10.90	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
39	20230626	110450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	-80	5	-0.77	498601980	47805	69.51	10430	10560	10340	13550	7310	10430	10429.91	1.22	0	-3863	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1480	13.97	3.75	12	0.33	741.00	2760.00	15450	20220930	-33.01	9360	20230213	10.58	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	9360	10.58	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
40	20230626	100451	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	-30	5	-0.29	337170420	32231	46.86	10430	10560	10370	13550	7310	10430	10461.06	1.22	0	747	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1487	14.04	3.77	12	0.23	741.00	2760.00	15450	20220930	-32.69	9360	20230213	11.11	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	9360	11.11	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
41	20230626	090452	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10490	60	2	0.58	64215490	6160	8.96	10430	10550	10370	13550	7310	10430	10424.59	1.22	0	95	10636	10532	10436	10332	10236	10585	10385	72	3120	500	7090	10	1	14300000	1500	14.16	3.80	12	0.04	741.00	2760.00	15450	20220930	-32.10	9360	20230213	12.07	12070	-13.09	20230310	9360	12.07	20230213	15450	-32.10	20220930	9360	12.07	20230213	3.04	N	049720	500	71 억		174785	N	N	0	N	00	N
42	20230623	164034	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	0	3	0.00	719103270	68774	44.89	10400	10540	10340	13550	7310	10430	10457.54	1.19	0	4986	10883	10656	10503	10276	10123	10580	10200	72	3120	500	7090	10	1	14300000	1491	14.08	3.78	12	0.48	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	2.97	N	049720	500	71 억		169801	N	N	0	N	00	N
43	20230623	140402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10480	50	2	0.48	505227410	48291	31.52	10400	10540	10340	13550	7310	10430	10462.14	1.19	0	5813	10883	10656	10503	10276	10123	10580	10200	72	3120	500	7090	10	1	14300000	1499	14.14	3.80	12	0.34	741.00	2760.00	15450	20220930	-32.17	9360	20230213	11.97	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	2.97	N	049720	500	71 억		169801	N	N	0	N	00	N
44	20230622	160554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	-210	5	-1.97	1599691840	153012	159.28	10690	10730	10350	13830	7450	10640	10453.03	1.44	0	-36029	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1491	14.08	3.78	12	1.07	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
45	20230622	150808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	-220	5	-2.07	1559436420	149149	155.26	10690	10730	10350	13830	7450	10640	10453.87	1.44	0	-35693	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1490	14.06	3.78	12	1.04	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
46	20230622	140926	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	-210	5	-1.97	1492778320	142750	148.60	10690	10730	10350	13830	7450	10640	10455.54	1.44	0	-34832	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1491	14.08	3.78	12	1.00	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
47	20230622	130649	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	-220	5	-2.07	1323932970	126506	131.69	10690	10730	10350	13830	7450	10640	10463.49	1.44	0	-30050	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1490	14.06	3.78	12	0.88	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
48	20230622	120721	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	-220	5	-2.07	1275195600	121832	126.82	10690	10730	10350	13830	7450	10640	10464.89	1.44	0	-29568	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1490	14.06	3.78	12	0.85	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
49	20230622	111004	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	-210	5	-1.97	1174857530	112180	116.77	10690	10730	10350	13830	7450	10640	10470.93	1.44	0	-29209	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1491	14.08	3.78	12	0.78	741.00	2760.00	15450	20220930	-32.49	9360	20230213	11.43	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
50	20230622	100554	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	-220	5	-2.07	893488600	85128	88.61	10690	10730	10350	13830	7450	10640	10493.49	1.44	0	-30074	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1490	14.06	3.78	12	0.60	741.00	2760.00	15450	20220930	-32.56	9360	20230213	11.32	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	9360	11.32	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
51	20230622	090525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	-40	5	-0.38	192745010	18054	18.79	10690	10730	10590	13830	7450	10640	10678.95	1.44	0	-5171	10846	10742	10556	10452	10266	10795	10505	72	3190	500	7230	10	1	14300000	1516	14.30	3.84	12	0.13	741.00	2760.00	15450	20220930	-31.39	9360	20230213	13.25	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	3.40	N	049720	500	71 억		205795	N	N	0	N	00	N
52	20230621	160434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10640	170	2	1.62	1005381430	95483	73.38	10470	10660	10370	13610	7330	10470	10528.52	1.35	0	12277	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1522	14.36	3.86	12	0.67	741.00	2760.00	15450	20220930	-31.13	8800	20220620	20.91	12070	-11.85	20230310	9360	13.68	20230213	15450	-31.13	20220930	9360	13.68	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
53	20230621	150642	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10630	160	2	1.53	913454110	86841	66.74	10470	10650	10370	13610	7330	10470	10518.70	1.35	0	12519	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1520	14.35	3.85	12	0.61	741.00	2760.00	15450	20220930	-31.20	8800	20220620	20.80	12070	-11.93	20230310	9360	13.57	20230213	15450	-31.20	20220930	9360	13.57	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
54	20230621	140616	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10600	130	2	1.24	681997510	65025	49.97	10470	10650	10370	13610	7330	10470	10488.24	1.35	0	8674	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1516	14.30	3.84	12	0.45	741.00	2760.00	15450	20220930	-31.39	8800	20220620	20.45	12070	-12.18	20230310	9360	13.25	20230213	15450	-31.39	20220930	9360	13.25	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
55	20230621	130202	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10500	30	2	0.29	413252040	39564	30.40	10470	10570	10370	13610	7330	10470	10445.15	1.35	0	5853	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1502	14.17	3.80	12	0.28	741.00	2760.00	15450	20220930	-32.04	8800	20220620	19.32	12070	-13.01	20230310	9360	12.18	20230213	15450	-32.04	20220930	9360	12.18	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
56	20230621	120821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10450	-20	5	-0.19	292930730	28086	21.58	10470	10570	10370	13610	7330	10470	10429.78	1.35	0	-278	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1494	14.10	3.79	12	0.20	741.00	2760.00	15450	20220930	-32.36	8800	20220620	18.75	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	9360	11.65	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
57	20230621	110702	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10410	-60	5	-0.57	229936140	22046	16.94	10470	10570	10370	13610	7330	10470	10429.83	1.35	0	-1115	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1489	14.05	3.77	12	0.15	741.00	2760.00	15450	20220930	-32.62	8800	20220620	18.30	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	9360	11.22	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
58	20230621	100334	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	-40	5	-0.38	167668400	16068	12.35	10470	10570	10370	13610	7330	10470	10434.93	1.35	0	-1600	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1491	14.08	3.78	12	0.11	741.00	2760.00	15450	20220930	-32.49	8800	20220620	18.52	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	9360	11.43	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
59	20230621	090604	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10480	10	2	0.10	11611340	1109	0.85	10470	10500	10450	13610	7330	10470	10470.10	1.35	0	-652	10610	10540	10420	10350	10230	10575	10385	72	3140	500	7110	10	1	14300000	1499	14.14	3.80	12	0.01	741.00	2760.00	15450	20220930	-32.17	8800	20220620	19.09	12070	-13.17	20230310	9360	11.97	20230213	15450	-32.17	20220930	9360	11.97	20230213	3.46	N	049720	500	71 억		193554	N	N	0	N	00	N
60	20230620	160329	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10470	70	2	0.67	1341837960	129648	206.77	10300	10490	10300	13520	7280	10400	10348.80	1.17	0	24627	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1497	14.13	3.79	12	0.91	741.00	2760.00	15450	20220930	-32.23	8560	20220617	22.31	12070	-13.26	20230310	9360	11.86	20230213	15450	-32.23	20220930	8800	18.98	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
61	20230620	150817	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	40	2	0.38	1276706690	123424	196.85	10300	10490	10300	13520	7280	10400	10344.06	1.17	0	22674	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1493	14.09	3.78	12	0.86	741.00	2760.00	15450	20220930	-32.43	8560	20220617	21.96	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	8800	18.64	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
62	20230620	140851	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10410	10	2	0.10	1191100230	115223	183.77	10300	10460	10300	13520	7280	10400	10337.34	1.17	0	17366	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1489	14.05	3.77	12	0.81	741.00	2760.00	15450	20220930	-32.62	8560	20220617	21.61	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	8800	18.30	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
63	20230620	130202	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	-40	5	-0.38	539440980	52098	83.09	10300	10460	10300	13520	7280	10400	10354.33	1.17	0	4233	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1481	13.98	3.75	12	0.36	741.00	2760.00	15450	20220930	-32.94	8560	20220617	21.03	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	8800	17.73	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
64	20230620	120807	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	0	3	0.00	383778890	37077	59.13	10300	10460	10300	13520	7280	10400	10350.83	1.17	0	3222	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1487	14.04	3.77	12	0.26	741.00	2760.00	15450	20220930	-32.69	8560	20220617	21.50	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	8800	18.18	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
65	20230620	110712	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	-20	5	-0.19	331821540	32077	51.16	10300	10460	10300	13520	7280	10400	10344.50	1.17	0	2252	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1484	14.01	3.76	12	0.22	741.00	2760.00	15450	20220930	-32.82	8560	20220617	21.26	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	8800	17.95	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
66	20230620	100434	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10300	-100	5	-0.96	246069380	23792	37.95	10300	10460	10300	13520	7280	10400	10342.48	1.17	0	-1839	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1473	13.90	3.73	12	0.17	741.00	2760.00	15450	20220930	-33.33	8560	20220617	20.33	12070	-14.66	20230310	9360	10.04	20230213	15450	-33.33	20220930	8800	17.05	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
67	20230620	090437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	20	2	0.19	59335180	5755	9.18	10300	10420	10300	13520	7280	10400	10309.88	1.17	0	1240	10673	10536	10423	10286	10173	10480	10230	72	3120	500	7070	10	1	14300000	1490	14.06	3.78	12	0.04	741.00	2760.00	15450	20220930	-32.56	8560	20220617	21.73	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	8800	18.41	20220620	3.22	N	049720	500	71 억		166945	N	N	0	N	00	N
68	20230619	160959	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	0	3	0.00	652881160	62582	60.16	10410	10560	10310	13520	7280	10400	10432.42	1.13	0	319	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1487	14.04	3.77	12	0.44	741.00	2760.00	15450	20220930	-32.69	8560	20220617	21.50	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	8800	18.18	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
69	20230619	150530	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	0	3	0.00	613774740	58814	56.54	10410	10560	10310	13520	7280	10400	10435.86	1.13	0	-317	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1487	14.04	3.77	12	0.41	741.00	2760.00	15450	20220930	-32.69	8560	20220617	21.50	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	8800	18.18	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
70	20230619	140213	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	0	3	0.00	429761710	41107	39.52	10410	10560	10310	13520	7280	10400	10454.71	1.13	0	2233	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1487	14.04	3.77	12	0.29	741.00	2760.00	15450	20220930	-32.69	8560	20220617	21.50	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	8800	18.18	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
71	20230619	130536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10460	60	2	0.58	376392500	35984	34.59	10410	10560	10310	13520	7280	10400	10460.00	1.13	0	5514	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1496	14.12	3.79	12	0.25	741.00	2760.00	15450	20220930	-32.30	8560	20220617	22.20	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	8800	18.86	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
72	20230619	120720	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10460	60	2	0.58	352494650	33698	32.39	10410	10560	10310	13520	7280	10400	10460.40	1.13	0	5496	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1496	14.12	3.79	12	0.24	741.00	2760.00	15450	20220930	-32.30	8560	20220617	22.20	12070	-13.34	20230310	9360	11.75	20230213	15450	-32.30	20220930	8800	18.86	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
73	20230619	110735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10440	40	2	0.38	277600890	26534	25.51	10410	10560	10310	13520	7280	10400	10462.08	1.13	0	5514	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1493	14.09	3.78	12	0.19	741.00	2760.00	15450	20220930	-32.43	8560	20220617	21.96	12070	-13.50	20230310	9360	11.54	20230213	15450	-32.43	20220930	8800	18.64	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
74	20230619	100205	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10510	110	2	1.06	194862480	18604	17.88	10410	10560	10310	13520	7280	10400	10474.22	1.13	0	2689	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1503	14.18	3.81	12	0.13	741.00	2760.00	15450	20220930	-31.97	8560	20220617	22.78	12070	-12.92	20230310	9360	12.29	20230213	15450	-31.97	20220930	8800	19.43	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
75	20230619	090943	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10420	20	2	0.19	28535280	2751	2.64	10410	10440	10310	13520	7280	10400	10372.69	1.13	0	31	10553	10476	10383	10306	10213	10515	10345	72	3120	500	7070	10	1	14300000	1490	14.06	3.78	12	0.02	741.00	2760.00	15450	20220930	-32.56	8560	20220617	21.73	12070	-13.67	20230310	9360	11.32	20230213	15450	-32.56	20220930	8800	18.41	20220620	3.18	N	049720	500	71 억		161784	N	N	0	N	00	N
76	20230616	160735	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10400	0	3	0.00	1077621240	103994	80.45	10310	10460	10290	13520	7280	10400	10362.30	1.16	0	-2606	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1487	14.04	3.77	12	0.73	741.00	2760.00	15450	20220930	-32.69	8560	20220617	21.50	12070	-13.84	20230310	9360	11.11	20230213	15450	-32.69	20220930	8560	21.50	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
77	20230616	150754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-60	5	-0.58	931162190	89882	69.54	10310	10460	10290	13520	7280	10400	10359.83	1.16	0	-3734	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1479	13.95	3.75	12	0.63	741.00	2760.00	15450	20220930	-33.07	8560	20220617	20.79	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	8560	20.79	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
78	20230616	141026	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-60	5	-0.58	809219930	78075	60.40	10310	10460	10290	13520	7280	10400	10364.65	1.16	0	-2742	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1479	13.95	3.75	12	0.55	741.00	2760.00	15450	20220930	-33.07	8560	20220617	20.79	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	8560	20.79	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
79	20230616	130324	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-60	5	-0.58	518869280	49948	38.64	10310	10460	10310	13520	7280	10400	10388.19	1.16	0	-1732	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1479	13.95	3.75	12	0.35	741.00	2760.00	15450	20220930	-33.07	8560	20220617	20.79	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	8560	20.79	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
80	20230616	120517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10410	10	2	0.10	381966320	36753	28.43	10310	10460	10310	13520	7280	10400	10392.79	1.16	0	-1431	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1489	14.05	3.77	12	0.26	741.00	2760.00	15450	20220930	-32.62	8560	20220617	21.61	12070	-13.75	20230310	9360	11.22	20230213	15450	-32.62	20220930	8560	21.61	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
81	20230616	110615	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	30	2	0.29	264214300	25468	19.70	10310	10440	10310	13520	7280	10400	10374.36	1.16	0	96	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1491	14.08	3.78	12	0.18	741.00	2760.00	15450	20220930	-32.49	8560	20220617	21.85	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	8560	21.85	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
82	20230616	100135	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10340	-60	5	-0.58	138722590	13384	10.35	10310	10430	10310	13520	7280	10400	10364.81	1.16	0	1087	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1479	13.95	3.75	12	0.09	741.00	2760.00	15450	20220930	-33.07	8560	20220617	20.79	12070	-14.33	20230310	9360	10.47	20230213	15450	-33.07	20220930	8560	20.79	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
83	20230616	090656	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10360	-40	5	-0.38	36650130	3553	2.75	10310	10370	10310	13520	7280	10400	10315.26	1.16	0	1999	10646	10522	10376	10252	10106	10585	10315	72	3120	500	7070	10	1	14300000	1481	13.98	3.75	12	0.02	741.00	2760.00	15450	20220930	-32.94	8560	20220617	21.03	12070	-14.17	20230310	9360	10.68	20230213	15450	-32.94	20220930	8560	21.03	20220617	3.12	N	049720	500	71 억		166415	N	N	0	N	00	N
84	20230615	150430	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10380	-30	5	-0.29	1293996900	125056	68.78	10270	10500	10230	13530	7290	10410	10347.34	1.20	0	-2202	10696	10552	10376	10232	10056	10625	10305	72	3120	500	7070	10	1	14300000	1484	14.01	3.76	12	0.87	741.00	2760.00	15450	20220930	-32.82	8560	20220617	21.26	12070	-14.00	20230310	9360	10.90	20230213	15450	-32.82	20220930	8560	21.26	20220617	3.10	N	049720	500	71 억		171173	N	N	0	N	00	N
85	20230615	140437	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10350	-60	5	-0.58	1165099520	112630	61.95	10270	10500	10230	13530	7290	10410	10344.49	1.20	0	323	10696	10552	10376	10232	10056	10625	10305	72	3120	500	7070	10	1	14300000	1480	13.97	3.75	12	0.79	741.00	2760.00	15450	20220930	-33.01	8560	20220617	20.91	12070	-14.25	20230310	9360	10.58	20230213	15450	-33.01	20220930	8560	20.91	20220617	3.10	N	049720	500	71 억		171173	N	N	0	N	00	N
86	20230615	130925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10330	-80	5	-0.77	1062964390	102758	56.52	10270	10500	10230	13530	7290	10410	10344.35	1.20	0	874	10696	10552	10376	10232	10056	10625	10305	72	3120	500	7070	10	1	14300000	1477	13.94	3.74	12	0.72	741.00	2760.00	15450	20220930	-33.14	8560	20220617	20.68	12070	-14.42	20230310	9360	10.36	20230213	15450	-33.14	20220930	8560	20.68	20220617	3.10	N	049720	500	71 억		171173	N	N	0	N	00	N
87	20230615	120833	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10430	20	2	0.19	957093620	92565	50.91	10270	10500	10230	13530	7290	10410	10339.69	1.20	0	1860	10696	10552	10376	10232	10056	10625	10305	72	3120	500	7070	10	1	14300000	1491	14.08	3.78	12	0.65	741.00	2760.00	15450	20220930	-32.49	8560	20220617	21.85	12070	-13.59	20230310	9360	11.43	20230213	15450	-32.49	20220930	8560	21.85	20220617	3.10	N	049720	500	71 억		171173	N	N	0	N	00	N
88	20230615	110214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10450	40	2	0.38	774500530	75103	41.31	10270	10490	10230	13530	7290	10410	10312.51	1.20	0	8509	10696	10552	10376	10232	10056	10625	10305	72	3120	500	7070	10	1	14300000	1494	14.10	3.79	12	0.53	741.00	2760.00	15450	20220930	-32.36	8560	20220617	22.08	12070	-13.42	20230310	9360	11.65	20230213	15450	-32.36	20220930	8560	22.08	20220617	3.10	N	049720	500	71 억		171173	N	N	0	N	00	N
89	20230611	184754	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	10100	-160	5	-1.56	842747740	83260	95.56	10230	10280	10000	13330	7190	10260	10121.99	1.10	-13148	-11671	10493	10376	10283	10166	10073	10435	10225	72	3070	500	6970	10	1	14300000	1444	13.63	3.66	12	0.58	741.00	2760.00	15450	20220930	-34.63	8400	20220610	20.24	12070	-16.32	20230310	9360	7.91	20230213	15450	-34.63	20220930	8400	20.24	20220610	3.17	N	049720	500	71 억		156931	N	N	0	N	00	N