KissMeData/086040/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	160627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	0	3	0.00	473667480	67514	58.34	7030	7080	6960	9150	4930	7040	7015.72	1.29	0	11700	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1123	37.85	2.33	12	0.42	186.00	3027.00	11470	20230418	-38.62	6760	20220928	4.14	11470	-38.62	20230418	6960	1.15	20230630	11470	-38.62	20230418	6760	4.14	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
3	20230630	150630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	10	2	0.14	417662570	59570	51.47	7030	7070	6960	9150	4930	7040	7011.29	1.29	0	10183	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1125	37.90	2.33	12	0.37	186.00	3027.00	11470	20230418	-38.54	6760	20220928	4.29	11470	-38.54	20230418	6960	1.29	20230630	11470	-38.54	20230418	6760	4.29	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
4	20230630	140628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-30	5	-0.43	360181820	51410	44.42	7030	7070	6960	9150	4930	7040	7006.07	1.29	0	8629	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1119	37.69	2.32	12	0.32	186.00	3027.00	11470	20230418	-38.88	6760	20220928	3.70	11470	-38.88	20230418	6960	0.72	20230630	11470	-38.88	20230418	6760	3.70	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
5	20230630	130630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-20	5	-0.28	267504360	38163	32.97	7030	7070	6960	9150	4930	7040	7009.52	1.29	0	3657	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1120	37.74	2.32	12	0.24	186.00	3027.00	11470	20230418	-38.80	6760	20220928	3.85	11470	-38.80	20230418	6960	0.86	20230630	11470	-38.80	20230418	6760	3.85	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
6	20230630	120626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7010	-30	5	-0.43	181769560	25920	22.40	7030	7070	6960	9150	4930	7040	7012.71	1.29	0	-1038	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1119	37.69	2.32	12	0.16	186.00	3027.00	11470	20230418	-38.88	6760	20220928	3.70	11470	-38.88	20230418	6960	0.72	20230630	11470	-38.88	20230418	6760	3.70	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
7	20230630	110629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	20	2	0.28	129001900	18398	15.90	7030	7070	6960	9150	4930	7040	7011.73	1.29	0	-4199	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1127	37.96	2.33	12	0.12	186.00	3027.00	11470	20230418	-38.45	6760	20220928	4.44	11470	-38.45	20230418	6960	1.44	20230630	11470	-38.45	20230418	6760	4.44	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
8	20230630	100628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	0	3	0.00	99856510	14253	12.32	7030	7040	6960	9150	4930	7040	7006.00	1.29	0	-4078	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1123	37.85	2.33	12	0.09	186.00	3027.00	11470	20230418	-38.62	6760	20220928	4.14	11470	-38.62	20230418	6960	1.15	20230630	11470	-38.62	20230418	6760	4.14	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
9	20230630	090629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-20	5	-0.28	12594990	1793	1.55	7030	7030	7010	9150	4930	7040	7024.53	1.29	0	-49	7353	7196	7103	6946	6853	7150	6900	80	2110	500	5060	10	1	15958247	1120	37.74	2.32	12	0.01	186.00	3027.00	11470	20230418	-38.80	6760	20220928	3.85	11470	-38.80	20230418	7010	0.14	20230630	11470	-38.80	20230418	6760	3.85	20220928	5.89	N	086040	500	79 억		206267	N	N	0	N	00	N
10	20230629	160629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-220	5	-3.03	814426620	114873	162.25	7260	7260	7010	9430	5090	7260	7089.81	1.50	0	-33860	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1123	37.85	2.33	12	0.72	186.00	3027.00	11470	20230418	-38.62	6760	20220928	4.14	11470	-38.62	20230418	7010	0.43	20230629	11470	-38.62	20230418	6760	4.14	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
11	20230629	150626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7040	-220	5	-3.03	749183440	105607	149.16	7260	7260	7010	9430	5090	7260	7094.07	1.50	0	-34335	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1123	37.85	2.33	12	0.66	186.00	3027.00	11470	20230418	-38.62	6760	20220928	4.14	11470	-38.62	20230418	7010	0.43	20230629	11470	-38.62	20230418	6760	4.14	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
12	20230629	140624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7020	-240	5	-3.31	687755720	96894	136.86	7260	7260	7010	9430	5090	7260	7098.02	1.50	0	-30408	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1120	37.74	2.32	12	0.61	186.00	3027.00	11470	20230418	-38.80	6760	20220928	3.85	11470	-38.80	20230418	7010	0.14	20230629	11470	-38.80	20230418	6760	3.85	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
13	20230629	130625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-200	5	-2.75	620550180	87347	123.37	7260	7260	7010	9430	5090	7260	7104.42	1.50	0	-29592	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1127	37.96	2.33	12	0.55	186.00	3027.00	11470	20230418	-38.45	6760	20220928	4.44	11470	-38.45	20230418	7010	0.71	20230629	11470	-38.45	20230418	6760	4.44	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
14	20230629	120627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-210	5	-2.89	558081070	78482	110.85	7260	7260	7010	9430	5090	7260	7110.94	1.50	0	-27730	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1125	37.90	2.33	12	0.49	186.00	3027.00	11470	20230418	-38.54	6760	20220928	4.29	11470	-38.54	20230418	7010	0.57	20230629	11470	-38.54	20230418	6760	4.29	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
15	20230629	110627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-180	5	-2.48	358654670	50174	70.87	7260	7260	7070	9430	5090	7260	7148.22	1.50	0	-22735	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1130	38.06	2.34	12	0.31	186.00	3027.00	11470	20230418	-38.27	6760	20220928	4.73	11470	-38.27	20230418	7070	0.14	20230629	11470	-38.27	20230418	6760	4.73	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
16	20230629	100628	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-60	5	-0.83	129794950	18043	25.48	7260	7260	7160	9430	5090	7260	7193.65	1.50	0	-9364	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1149	38.71	2.38	12	0.11	186.00	3027.00	11470	20230418	-37.23	6760	20220928	6.51	11470	-37.23	20230418	7070	1.84	20230626	11470	-37.23	20230418	6760	6.51	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
17	20230629	090610	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7200	-60	5	-0.83	38581400	5352	7.56	7260	7260	7180	9430	5090	7260	7208.78	1.50	0	-3123	7453	7356	7273	7176	7093	7405	7225	80	2170	500	5220	10	1	15958247	1149	38.71	2.38	12	0.03	186.00	3027.00	11470	20230418	-37.23	6760	20220928	6.51	11470	-37.23	20230418	7070	1.84	20230626	11470	-37.23	20230418	6760	6.51	20220928	5.90	N	086040	500	79 억		240127	N	N	0	N	00	N
18	20230628	160618	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	0	3	0.00	509234450	69887	74.06	7190	7370	7190	9430	5090	7260	7286.60	1.54	0	-5604	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1159	39.03	2.40	12	0.44	186.00	3027.00	11470	20230418	-36.70	6760	20220928	7.40	11470	-36.70	20230418	7070	2.69	20230626	11470	-36.70	20230418	6760	7.40	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
19	20230628	150624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	30	2	0.41	468940980	64334	68.18	7190	7370	7190	9430	5090	7260	7289.16	1.54	0	-4496	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1163	39.19	2.41	12	0.40	186.00	3027.00	11470	20230418	-36.44	6760	20220928	7.84	11470	-36.44	20230418	7070	3.11	20230626	11470	-36.44	20230418	6760	7.84	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
20	20230628	140621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	50	2	0.69	406800890	55791	59.12	7190	7370	7190	9430	5090	7260	7291.51	1.54	0	-1839	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1167	39.30	2.41	12	0.35	186.00	3027.00	11470	20230418	-36.27	6760	20220928	8.14	11470	-36.27	20230418	7070	3.39	20230626	11470	-36.27	20230418	6760	8.14	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
21	20230628	130622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	40	2	0.55	366253380	50231	53.23	7190	7370	7190	9430	5090	7260	7291.38	1.54	0	-1366	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1165	39.25	2.41	12	0.31	186.00	3027.00	11470	20230418	-36.36	6760	20220928	7.99	11470	-36.36	20230418	7070	3.25	20230626	11470	-36.36	20230418	6760	7.99	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
22	20230628	120614	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	10	2	0.14	336020200	46087	48.84	7190	7370	7190	9430	5090	7260	7291.00	1.54	0	-396	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1160	39.09	2.40	12	0.29	186.00	3027.00	11470	20230418	-36.62	6760	20220928	7.54	11470	-36.62	20230418	7070	2.83	20230626	11470	-36.62	20230418	6760	7.54	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
23	20230628	110626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	20	2	0.28	268915440	36864	39.07	7190	7370	7190	9430	5090	7260	7294.80	1.54	0	-317	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1162	39.14	2.41	12	0.23	186.00	3027.00	11470	20230418	-36.53	6760	20220928	7.69	11470	-36.53	20230418	7070	2.97	20230626	11470	-36.53	20230418	6760	7.69	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
24	20230628	100626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	100	2	1.38	220372550	30230	32.04	7190	7370	7190	9430	5090	7260	7289.86	1.54	0	1704	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1175	39.57	2.43	12	0.19	186.00	3027.00	11470	20230418	-35.83	6760	20220928	8.88	11470	-35.83	20230418	7070	4.10	20230626	11470	-35.83	20230418	6760	8.88	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
25	20230628	090623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	70	2	0.96	93230030	12867	13.64	7190	7360	7190	9430	5090	7260	7245.67	1.54	0	3810	7546	7402	7326	7182	7106	7370	7150	80	2170	500	5220	10	1	15958247	1170	39.41	2.42	12	0.08	186.00	3027.00	11470	20230418	-36.09	6760	20220928	8.43	11470	-36.09	20230418	7070	3.68	20230626	11470	-36.09	20230418	6760	8.43	20220928	6.00	N	086040	500	79 억		245679	N	N	0	N	00	N
26	20230627	160622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7260	10	2	0.14	672230890	91595	86.05	7260	7470	7250	9420	5080	7250	7339.73	1.57	0	-4607	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1159	39.03	2.40	12	0.57	186.00	3027.00	11470	20230418	-36.70	6700	20220624	8.36	11470	-36.70	20230418	7070	2.69	20230626	11470	-36.70	20230418	6760	7.40	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
27	20230627	150627	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7280	30	2	0.41	638778080	86990	81.72	7260	7470	7250	9420	5080	7250	7343.74	1.57	0	-3952	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1162	39.14	2.41	12	0.55	186.00	3027.00	11470	20230418	-36.53	6700	20220624	8.66	11470	-36.53	20230418	7070	2.97	20230626	11470	-36.53	20230418	6760	7.69	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
28	20230627	140634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	40	2	0.55	559381330	76089	71.48	7260	7470	7250	9420	5080	7250	7352.44	1.57	0	-4696	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1163	39.19	2.41	12	0.48	186.00	3027.00	11470	20230418	-36.44	6700	20220624	8.81	11470	-36.44	20230418	7070	3.11	20230626	11470	-36.44	20230418	6760	7.84	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
29	20230627	130632	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	120	2	1.66	467645860	63562	59.71	7260	7470	7250	9420	5080	7250	7358.29	1.57	0	177	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1176	39.62	2.43	12	0.40	186.00	3027.00	11470	20230418	-35.75	6700	20220624	10.00	11470	-35.75	20230418	7070	4.24	20230626	11470	-35.75	20230418	6760	9.02	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
30	20230627	120634	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	90	2	1.24	437435820	59459	55.86	7260	7470	7250	9420	5080	7250	7357.97	1.57	0	868	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1171	39.46	2.42	12	0.37	186.00	3027.00	11470	20230418	-36.01	6700	20220624	9.55	11470	-36.01	20230418	7070	3.82	20230626	11470	-36.01	20230418	6760	8.58	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
31	20230627	110637	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7410	160	2	2.21	387206420	52642	49.45	7260	7470	7250	9420	5080	7250	7356.62	1.57	0	-874	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1183	39.84	2.45	12	0.33	186.00	3027.00	11470	20230418	-35.40	6700	20220624	10.60	11470	-35.40	20230418	7070	4.81	20230626	11470	-35.40	20230418	6760	9.62	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
32	20230627	100620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	180	2	2.48	303209800	41248	38.75	7260	7470	7250	9420	5080	7250	7352.32	1.57	0	279	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1186	39.95	2.45	12	0.26	186.00	3027.00	11470	20230418	-35.22	6700	20220624	10.90	11470	-35.22	20230418	7070	5.09	20230626	11470	-35.22	20230418	6760	9.91	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
33	20230627	090624	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	50	2	0.69	12741750	1753	1.65	7260	7310	7250	9420	5080	7250	7277.52	1.57	0	242	7476	7362	7216	7102	6956	7420	7160	80	2170	500	5220	10	1	15958247	1165	39.25	2.41	12	0.01	186.00	3027.00	11470	20230418	-36.36	6700	20220624	8.96	11470	-36.36	20230418	7070	3.25	20230626	11470	-36.36	20230418	6760	7.99	20220928	5.93	N	086040	500	79 억		250088	N	N	0	N	00	N
34	20230626	160620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	0	3	0.00	765442910	106137	104.84	7210	7330	7070	9420	5080	7250	7211.77	1.41	0	24468	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1157	38.98	2.40	12	0.67	186.00	3027.00	11470	20230418	-36.79	6700	20220624	8.21	11470	-36.79	20230418	7070	2.55	20230626	11470	-36.79	20230418	6760	7.25	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
35	20230626	150626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	20	2	0.28	698070970	96883	95.70	7210	7330	7070	9420	5080	7250	7205.30	1.41	0	23314	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1160	39.09	2.40	12	0.61	186.00	3027.00	11470	20230418	-36.62	6700	20220624	8.51	11470	-36.62	20230418	7070	2.83	20230626	11470	-36.62	20230418	6760	7.54	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
36	20230626	140625	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-30	5	-0.41	583982860	81114	80.13	7210	7330	7070	9420	5080	7250	7199.53	1.41	0	15261	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1152	38.82	2.39	12	0.51	186.00	3027.00	11470	20230418	-37.05	6700	20220624	7.76	11470	-37.05	20230418	7070	2.12	20230626	11470	-37.05	20230418	6760	6.80	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
37	20230626	130622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-10	5	-0.14	545307210	75760	74.84	7210	7330	7070	9420	5080	7250	7197.82	1.41	0	12995	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1155	38.92	2.39	12	0.47	186.00	3027.00	11470	20230418	-36.88	6700	20220624	8.06	11470	-36.88	20230418	7070	2.40	20230626	11470	-36.88	20230418	6760	7.10	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
38	20230626	120622	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	40	2	0.55	488975510	67955	67.13	7210	7330	7070	9420	5080	7250	7195.58	1.41	0	12817	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1163	39.19	2.41	12	0.43	186.00	3027.00	11470	20230418	-36.44	6700	20220624	8.81	11470	-36.44	20230418	7070	3.11	20230626	11470	-36.44	20230418	6760	7.84	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
39	20230626	110621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	20	2	0.28	462917650	64378	63.59	7210	7330	7070	9420	5080	7250	7190.62	1.41	0	11311	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1160	39.09	2.40	12	0.40	186.00	3027.00	11470	20230418	-36.62	6700	20220624	8.51	11470	-36.62	20230418	7070	2.83	20230626	11470	-36.62	20230418	6760	7.54	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
40	20230626	100621	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-30	5	-0.41	301145980	42163	41.65	7210	7250	7070	9420	5080	7250	7142.42	1.41	0	5234	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1152	38.82	2.39	12	0.26	186.00	3027.00	11470	20230418	-37.05	6700	20220624	7.76	11470	-37.05	20230418	7070	2.12	20230626	11470	-37.05	20230418	6760	6.80	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
41	20230626	090623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	-130	5	-1.79	64909900	9058	8.95	7210	7250	7110	9420	5080	7250	7166.03	1.41	0	-3125	7443	7346	7273	7176	7103	7395	7225	80	2170	500	5220	10	1	15958247	1136	38.28	2.35	12	0.06	186.00	3027.00	11470	20230418	-37.93	6700	20220624	6.27	11470	-37.93	20230418	7110	0.14	20230626	11470	-37.93	20230418	6760	5.33	20220928	5.90	N	086040	500	79 억		225620	N	N	0	N	00	N
42	20230623	171540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	20	2	0.28	733640190	101049	54.18	7230	7370	7200	9390	5070	7230	7260.33	1.42	0	-1159	7496	7362	7286	7152	7076	7325	7115	80	2160	500	5200	10	1	15958247	1157	38.98	2.40	12	0.63	186.00	3027.00	11470	20230418	-36.79	6700	20220624	8.21	11470	-36.79	20230418	7170	1.12	20230620	11470	-36.79	20230418	6700	8.21	20220624	5.82	N	086040	500	79 억		226780	N	N	0	N	00	N
43	20230623	140517	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7250	20	2	0.28	621777350	85631	45.91	7230	7370	7200	9390	5070	7230	7261.12	1.42	0	-3425	7496	7362	7286	7152	7076	7325	7115	80	2160	500	5200	10	1	15958247	1157	38.98	2.40	12	0.54	186.00	3027.00	11470	20230418	-36.79	6700	20220624	8.21	11470	-36.79	20230418	7170	1.12	20230620	11470	-36.79	20230418	6700	8.21	20220624	5.82	N	086040	500	79 억		226780	N	N	0	N	00	N
44	20230622	160224	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-200	5	-2.69	1291750850	177084	5.27	7400	7420	7210	9650	5210	7430	7293.87	1.38	0	5965	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1154	38.87	2.39	12	1.11	186.00	3027.00	11470	20230418	-36.97	6700	20220624	7.91	11470	-36.97	20230418	7170	0.84	20230620	11470	-36.97	20230418	6700	7.91	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
45	20230622	150207	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7240	-190	5	-2.56	1187366370	162669	4.85	7400	7420	7210	9650	5210	7430	7298.47	1.38	0	5997	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1155	38.92	2.39	12	1.02	186.00	3027.00	11470	20230418	-36.88	6700	20220624	8.06	11470	-36.88	20230418	7170	0.98	20230620	11470	-36.88	20230418	6700	8.06	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
46	20230622	140620	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-140	5	-1.88	1083300150	148351	4.42	7400	7420	7210	9650	5210	7430	7301.41	1.38	0	7991	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1163	39.19	2.41	12	0.93	186.00	3027.00	11470	20230418	-36.44	6700	20220624	8.81	11470	-36.44	20230418	7170	1.67	20230620	11470	-36.44	20230418	6700	8.81	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
47	20230622	130151	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7300	-130	5	-1.75	1006253080	137774	4.10	7400	7420	7210	9650	5210	7430	7302.73	1.38	0	10324	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1165	39.25	2.41	12	0.86	186.00	3027.00	11470	20230418	-36.36	6700	20220624	8.96	11470	-36.36	20230418	7170	1.81	20230620	11470	-36.36	20230418	6700	8.96	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
48	20230622	120855	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-140	5	-1.88	935625370	128086	3.82	7400	7420	7210	9650	5210	7430	7303.68	1.38	0	11642	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1163	39.19	2.41	12	0.80	186.00	3027.00	11470	20230418	-36.44	6700	20220624	8.81	11470	-36.44	20230418	7170	1.67	20230620	11470	-36.44	20230418	6700	8.81	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
49	20230622	110526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-120	5	-1.62	864774850	118395	3.53	7400	7420	7210	9650	5210	7430	7303.08	1.38	0	9705	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1167	39.30	2.41	12	0.74	186.00	3027.00	11470	20230418	-36.27	6700	20220624	9.10	11470	-36.27	20230418	7170	1.95	20230620	11470	-36.27	20230418	6700	9.10	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
50	20230622	100519	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-160	5	-2.15	743997890	101839	3.03	7400	7420	7210	9650	5210	7430	7304.40	1.38	0	4632	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1160	39.09	2.40	12	0.64	186.00	3027.00	11470	20230418	-36.62	6700	20220624	8.51	11470	-36.62	20230418	7170	1.39	20230620	11470	-36.62	20230418	6700	8.51	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
51	20230622	090626	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-90	5	-1.21	170317300	23123	0.69	7400	7420	7310	9650	5210	7430	7362.80	1.38	0	-3100	9550	8490	7840	6780	6130	9020	7310	80	2220	500	5340	10	1	15958247	1171	39.46	2.42	12	0.14	186.00	3027.00	11470	20230418	-36.01	6700	20220624	9.55	11470	-36.01	20230418	7170	2.37	20230620	11470	-36.01	20230418	6700	9.55	20220624	5.80	N	086040	500	79 억		219434	N	N	0	N	00	N
52	20230621	160347	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	200	2	2.77	27090040540	3342052	3484.03	7190	8900	7190	9390	5070	7230	8106.18	2.65	0	-202776	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1186	39.95	2.45	12	20.94	186.00	3027.00	11470	20230418	-35.22	6700	20220624	10.90	11470	-35.22	20230418	7170	3.63	20230620	11470	-35.22	20230418	6700	10.90	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
53	20230621	150133	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	190	2	2.63	26673129840	3285885	3425.47	7190	8900	7190	9390	5070	7230	8117.49	2.65	0	-205199	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1184	39.89	2.45	12	20.59	186.00	3027.00	11470	20230418	-35.31	6700	20220624	10.75	11470	-35.31	20230418	7170	3.49	20230620	11470	-35.31	20230418	6700	10.75	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
54	20230621	140629	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	210	2	2.90	26373129410	3245578	3383.45	7190	8900	7190	9390	5070	7230	8125.87	2.65	0	-202412	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1187	40.00	2.46	12	20.34	186.00	3027.00	11470	20230418	-35.14	6700	20220624	11.04	11470	-35.14	20230418	7170	3.77	20230620	11470	-35.14	20230418	6700	11.04	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
55	20230621	130358	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	260	2	3.60	25756566600	3162966	3297.33	7190	8900	7190	9390	5070	7230	8143.17	2.65	0	-190520	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1195	40.27	2.47	12	19.82	186.00	3027.00	11470	20230418	-34.70	6700	20220624	11.79	11470	-34.70	20230418	7170	4.46	20230620	11470	-34.70	20230418	6700	11.79	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
56	20230621	120911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	290	2	4.01	25206284200	3089505	3220.75	7190	8900	7190	9390	5070	7230	8158.68	2.65	0	-183276	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1200	40.43	2.48	12	19.36	186.00	3027.00	11470	20230418	-34.44	6700	20220624	12.24	11470	-34.44	20230418	7170	4.88	20230620	11470	-34.44	20230418	6700	12.24	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
57	20230621	110837	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7840	610	2	8.44	22821712750	2775789	2893.71	7190	8900	7190	9390	5070	7230	8221.70	2.65	0	-179313	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1251	42.15	2.59	12	17.39	186.00	3027.00	11470	20230418	-31.65	6700	20220624	17.01	11470	-31.65	20230418	7170	9.34	20230620	11470	-31.65	20230418	6700	17.01	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
58	20230621	100810	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7520	290	2	4.01	1837859720	244844	255.25	7190	7650	7190	9390	5070	7230	7506.25	2.65	0	-54395	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1200	40.43	2.48	12	1.53	186.00	3027.00	11470	20230418	-34.44	6700	20220624	12.24	11470	-34.44	20230418	7170	4.88	20230620	11470	-34.44	20230418	6700	12.24	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
59	20230621	090540	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-10	5	-0.14	11236830	1562	1.63	7190	7230	7190	9390	5070	7230	7193.80	2.65	0	-111	7416	7322	7246	7152	7076	7285	7115	80	2160	500	5200	10	1	15958247	1152	38.82	2.39	12	0.01	186.00	3027.00	11470	20230418	-37.05	6700	20220624	7.76	11470	-37.05	20230418	7170	0.70	20230620	11470	-37.05	20230418	6700	7.76	20220624	5.78	N	086040	500	79 억		422516	N	N	0	N	00	N
60	20230620	161032	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7230	-80	5	-1.09	686692240	95197	110.70	7310	7340	7170	9500	5120	7310	7213.38	2.61	0	6396	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1154	38.87	2.39	12	0.60	186.00	3027.00	11470	20230418	-36.97	6700	20220624	7.91	11470	-36.97	20230418	7170	0.84	20230620	11470	-36.97	20230418	6700	7.91	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
61	20230620	150901	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-130	5	-1.78	631264230	87493	101.74	7310	7340	7170	9500	5120	7310	7215.03	2.61	0	6354	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1146	38.60	2.37	12	0.55	186.00	3027.00	11470	20230418	-37.40	6700	20220624	7.16	11470	-37.40	20230418	7170	0.14	20230620	11470	-37.40	20230418	6700	7.16	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
62	20230620	140214	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7170	-140	5	-1.92	515722220	71395	83.02	7310	7340	7170	9500	5120	7310	7223.51	2.61	0	-1065	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1144	38.55	2.37	12	0.45	186.00	3027.00	11470	20230418	-37.49	6700	20220624	7.01	11470	-37.49	20230418	7170	0.00	20230620	11470	-37.49	20230418	6700	7.01	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
63	20230620	130330	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7190	-120	5	-1.64	410909700	56795	66.05	7310	7340	7170	9500	5120	7310	7234.96	2.61	0	-4173	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1147	38.66	2.38	12	0.36	186.00	3027.00	11470	20230418	-37.31	6700	20220624	7.31	11470	-37.31	20230418	7170	0.28	20230620	11470	-37.31	20230418	6700	7.31	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
64	20230620	120536	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7180	-130	5	-1.78	350108360	48328	56.20	7310	7340	7170	9500	5120	7310	7244.42	2.61	0	-5539	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1146	38.60	2.37	12	0.30	186.00	3027.00	11470	20230418	-37.40	6700	20220624	7.16	11470	-37.40	20230418	7170	0.14	20230620	11470	-37.40	20230418	6700	7.16	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
65	20230620	110603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7220	-90	5	-1.23	236191310	32496	37.79	7310	7340	7210	9500	5120	7310	7268.32	2.61	0	-3874	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1152	38.82	2.39	12	0.20	186.00	3027.00	11470	20230418	-37.05	6700	20220624	7.76	11470	-37.05	20230418	7210	0.14	20230620	11470	-37.05	20230418	6700	7.76	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
66	20230620	100109	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	0	3	0.00	124380770	17063	19.84	7310	7340	7260	9500	5120	7310	7289.50	2.61	0	-61	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1167	39.30	2.41	12	0.11	186.00	3027.00	11470	20230418	-36.27	6700	20220624	9.10	11470	-36.27	20230418	7250	0.83	20230619	11470	-36.27	20230418	6700	9.10	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
67	20230620	090513	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-20	5	-0.27	19745410	2702	3.14	7310	7330	7290	9500	5120	7310	7307.70	2.61	0	-1353	7590	7450	7350	7210	7110	7400	7160	80	2190	500	5260	10	1	15958247	1163	39.19	2.41	12	0.02	186.00	3027.00	11470	20230418	-36.44	6700	20220624	8.81	11470	-36.44	20230418	7250	0.55	20230619	11470	-36.44	20230418	6700	8.81	20220624	5.79	N	086040	500	79 억		416121	N	N	0	N	00	N
68	20230619	160243	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-130	5	-1.75	620755640	84807	192.06	7490	7490	7250	9670	5210	7440	7319.64	2.59	0	3293	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1167	39.30	2.41	12	0.53	186.00	3027.00	11470	20230418	-36.27	6700	20220624	9.10	11470	-36.27	20230418	7250	0.83	20230619	11470	-36.27	20230418	6700	9.10	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
69	20230619	150416	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7290	-150	5	-2.02	578064370	78950	178.79	7490	7490	7250	9670	5210	7440	7321.90	2.59	0	1059	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1163	39.19	2.41	12	0.49	186.00	3027.00	11470	20230418	-36.44	6700	20220624	8.81	11470	-36.44	20230418	7250	0.55	20230619	11470	-36.44	20230418	6700	8.81	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
70	20230619	140911	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7270	-170	5	-2.28	488906250	66689	151.03	7490	7490	7260	9670	5210	7440	7331.14	2.59	0	-2568	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1160	39.09	2.40	12	0.42	186.00	3027.00	11470	20230418	-36.62	6700	20220624	8.51	11470	-36.62	20230418	7260	0.14	20230619	11470	-36.62	20230418	6700	8.51	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
71	20230619	130639	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-130	5	-1.75	357641220	48667	110.21	7490	7490	7310	9670	5210	7440	7348.74	2.59	0	429	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1167	39.30	2.41	12	0.30	186.00	3027.00	11470	20230418	-36.27	6700	20220624	9.10	11470	-36.27	20230418	7280	0.41	20230103	11470	-36.27	20230418	6700	9.10	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
72	20230619	120508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7330	-110	5	-1.48	303496490	41275	93.47	7490	7490	7320	9670	5210	7440	7353.03	2.59	0	760	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1170	39.41	2.42	12	0.26	186.00	3027.00	11470	20230418	-36.09	6700	20220624	9.40	11470	-36.09	20230418	7280	0.69	20230103	11470	-36.09	20230418	6700	9.40	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
73	20230619	110850	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7340	-100	5	-1.34	226862620	30827	69.81	7490	7490	7320	9670	5210	7440	7359.22	2.59	0	375	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1171	39.46	2.42	12	0.19	186.00	3027.00	11470	20230418	-36.01	6700	20220624	9.55	11470	-36.01	20230418	7280	0.82	20230103	11470	-36.01	20230418	6700	9.55	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
74	20230619	100147	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7360	-80	5	-1.08	149938250	20386	46.17	7490	7490	7320	9670	5210	7440	7354.96	2.59	0	149	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1175	39.57	2.43	12	0.13	186.00	3027.00	11470	20230418	-35.83	6700	20220624	9.85	11470	-35.83	20230418	7280	1.10	20230103	11470	-35.83	20230418	6700	9.85	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
75	20230619	090511	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7370	-70	5	-0.94	19070010	2580	5.84	7490	7490	7370	9670	5210	7440	7391.48	2.59	0	-873	7600	7520	7470	7390	7340	7495	7365	80	2230	500	5350	10	1	15958247	1176	39.62	2.43	12	0.02	186.00	3027.00	11470	20230418	-35.75	6700	20220624	10.00	11470	-35.75	20230418	7280	1.24	20230103	11470	-35.75	20230418	6700	10.00	20220624	5.75	N	086040	500	79 억		412828	N	N	0	N	00	N
76	20230616	160827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	0	3	0.00	328348780	43993	55.92	7450	7550	7420	9670	5210	7440	7463.73	2.62	0	-6001	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1187	40.00	2.46	12	0.28	186.00	3027.00	11470	20230418	-35.14	6700	20220624	11.04	11470	-35.14	20230418	7280	2.20	20230103	11470	-35.14	20230418	6700	11.04	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
77	20230616	150512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	0	3	0.00	260935970	34928	44.40	7450	7550	7420	9670	5210	7440	7470.68	2.62	0	-5558	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1187	40.00	2.46	12	0.22	186.00	3027.00	11470	20230418	-35.14	6700	20220624	11.04	11470	-35.14	20230418	7280	2.20	20230103	11470	-35.14	20230418	6700	11.04	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
78	20230616	140707	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-10	5	-0.13	241808510	32354	41.13	7450	7550	7420	9670	5210	7440	7473.84	2.62	0	-5052	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1186	39.95	2.45	12	0.20	186.00	3027.00	11470	20230418	-35.22	6700	20220624	10.90	11470	-35.22	20230418	7280	2.06	20230103	11470	-35.22	20230418	6700	10.90	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
79	20230616	130237	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	10	2	0.13	187506360	25056	31.85	7450	7550	7440	9670	5210	7440	7483.49	2.62	0	-180	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1189	40.05	2.46	12	0.16	186.00	3027.00	11470	20230418	-35.05	6700	20220624	11.19	11470	-35.05	20230418	7280	2.34	20230103	11470	-35.05	20230418	6700	11.19	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
80	20230616	120157	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	20	2	0.27	142690220	19039	24.20	7450	7550	7450	9670	5210	7440	7494.63	2.62	0	394	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1190	40.11	2.46	12	0.12	186.00	3027.00	11470	20230418	-34.96	6700	20220624	11.34	11470	-34.96	20230418	7280	2.47	20230103	11470	-34.96	20230418	6700	11.34	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
81	20230616	110245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7480	40	2	0.54	127293030	16976	21.58	7450	7550	7450	9670	5210	7440	7498.41	2.62	0	443	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1194	40.22	2.47	12	0.11	186.00	3027.00	11470	20230418	-34.79	6700	20220624	11.64	11470	-34.79	20230418	7280	2.75	20230103	11470	-34.79	20230418	6700	11.64	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
82	20230616	100450	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7500	60	2	0.81	81619340	10870	13.82	7450	7550	7450	9670	5210	7440	7508.68	2.62	0	1363	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1197	40.32	2.48	12	0.07	186.00	3027.00	11470	20230418	-34.61	6700	20220624	11.94	11470	-34.61	20230418	7280	3.02	20230103	11470	-34.61	20230418	6700	11.94	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
83	20230616	090718	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7460	20	2	0.27	11408700	1526	1.94	7450	7530	7450	9670	5210	7440	7476.21	2.62	0	-24	7766	7602	7496	7332	7226	7550	7280	80	2230	500	5350	10	1	15958247	1190	40.11	2.46	12	0.01	186.00	3027.00	11470	20230418	-34.96	6700	20220624	11.34	11470	-34.96	20230418	7280	2.47	20230103	11470	-34.96	20230418	6700	11.34	20220624	5.97	N	086040	500	79 억		418829	N	N	0	N	00	N
84	20230615	151047	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7450	-50	5	-0.67	559462660	74794	40.59	7550	7660	7390	9750	5250	7500	7480.05	2.80	0	-27838	7853	7676	7523	7346	7193	7600	7270	80	2250	500	5400	10	1	15958247	1189	40.05	2.46	12	0.47	186.00	3027.00	11470	20230418	-35.05	6700	20220624	11.19	11470	-35.05	20230418	7280	2.34	20230103	11470	-35.05	20230418	6700	11.19	20220624	5.97	N	086040	500	79 억		446697	N	N	0	N	00	N
85	20230615	140749	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7430	-70	5	-0.93	499573420	66741	36.22	7550	7660	7390	9750	5250	7500	7485.26	2.80	0	-21825	7853	7676	7523	7346	7193	7600	7270	80	2250	500	5400	10	1	15958247	1186	39.95	2.45	12	0.42	186.00	3027.00	11470	20230418	-35.22	6700	20220624	10.90	11470	-35.22	20230418	7280	2.06	20230103	11470	-35.22	20230418	6700	10.90	20220624	5.97	N	086040	500	79 억		446697	N	N	0	N	00	N
86	20230615	130653	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-30	5	-0.40	458281010	61170	33.19	7550	7660	7390	9750	5250	7500	7491.92	2.80	0	-18755	7853	7676	7523	7346	7193	7600	7270	80	2250	500	5400	10	1	15958247	1192	40.16	2.47	12	0.38	186.00	3027.00	11470	20230418	-34.87	6700	20220624	11.49	11470	-34.87	20230418	7280	2.61	20230103	11470	-34.87	20230418	6700	11.49	20220624	5.97	N	086040	500	79 억		446697	N	N	0	N	00	N
87	20230615	120441	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7420	-80	5	-1.07	443083490	59123	32.08	7550	7660	7390	9750	5250	7500	7494.27	2.80	0	-18684	7853	7676	7523	7346	7193	7600	7270	80	2250	500	5400	10	1	15958247	1184	39.89	2.45	12	0.37	186.00	3027.00	11470	20230418	-35.31	6700	20220624	10.75	11470	-35.31	20230418	7280	1.92	20230103	11470	-35.31	20230418	6700	10.75	20220624	5.97	N	086040	500	79 억		446697	N	N	0	N	00	N
88	20230615	110304	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7440	-60	5	-0.80	338690830	45039	24.44	7550	7660	7420	9750	5250	7500	7519.95	2.80	0	-17069	7853	7676	7523	7346	7193	7600	7270	80	2250	500	5400	10	1	15958247	1187	40.00	2.46	12	0.28	186.00	3027.00	11470	20230418	-35.14	6700	20220624	11.04	11470	-35.14	20230418	7280	2.20	20230103	11470	-35.14	20230418	6700	11.04	20220624	5.97	N	086040	500	79 억		446697	N	N	0	N	00	N
89	20230611	184925	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	570442930	73380	40.53	7790	7860	7710	10040	5420	7730	7774.71	2.60	-1983	-1983	8096	7912	7806	7622	7516	7860	7570	80	2310	500	5560	10	1	15958247	1234	41.56	2.55	12	0.46	186.00	3027.00	11470	20230418	-32.61	6700	20220624	15.37	11470	-32.61	20230418	7280	6.18	20230103	11470	-32.61	20230418	6700	15.37	20220624	6.06	N	086040	500	79 억		414558	N	N	0	N	00	N