KissMeData/039830/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	160427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	30	2	0.39	83055230	10878	63.19	7650	7750	7500	9940	5360	7650	7635.09	1.55	0	-327	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	827	11.26	0.62	12	0.10	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
3	20230630	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	30	2	0.39	76445370	10014	58.17	7650	7750	7500	9940	5360	7650	7633.85	1.55	0	-347	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	827	11.26	0.62	12	0.09	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
4	20230630	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	0	3	0.00	71685830	9393	54.57	7650	7750	7500	9940	5360	7650	7631.84	1.55	0	-341	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	823	11.22	0.62	12	0.09	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
5	20230630	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	0	3	0.00	51222010	6718	39.03	7650	7750	7500	9940	5360	7650	7624.59	1.55	0	-341	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	823	11.22	0.62	12	0.06	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
6	20230630	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7660	10	2	0.13	39574180	5194	30.17	7650	7750	7500	9940	5360	7650	7619.21	1.55	0	32	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	824	11.23	0.62	12	0.05	682.00	12433.00	9400	20220818	-18.51	7050	20220928	8.65	8420	-9.03	20230210	7440	2.96	20230104	9400	-18.51	20220818	7050	8.65	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
7	20230630	110428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-30	5	-0.39	35752840	4694	27.27	7650	7750	7500	9940	5360	7650	7616.71	1.55	0	121	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	820	11.17	0.61	12	0.04	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
8	20230630	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7750	100	2	1.31	28411510	3732	21.68	7650	7750	7500	9940	5360	7650	7612.94	1.55	0	212	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	834	11.36	0.62	12	0.03	682.00	12433.00	9400	20220818	-17.55	7050	20220928	9.93	8420	-7.96	20230210	7440	4.17	20230104	9400	-17.55	20220818	7050	9.93	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
9	20230630	090429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	0	3	0.00	10747760	1424	8.27	7650	7650	7500	9940	5360	7650	7547.58	1.55	0	-64	7923	7786	7643	7506	7363	7855	7575	54	2290	500	5660	10	1	10762890	823	11.22	0.62	12	0.01	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.54	N	039830	500	53 억		166987	N	N	0	N	00	N
10	20230629	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	40	2	0.53	131032350	17214	236.98	7610	7780	7500	9890	5330	7610	7611.96	1.56	0	-1339	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	823	11.22	0.62	12	0.16	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
11	20230629	150425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	70	2	0.92	122522770	16101	221.65	7610	7780	7500	9890	5330	7610	7609.64	1.56	0	-1228	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	827	11.26	0.62	12	0.15	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
12	20230629	140425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	60	2	0.79	110165290	14486	199.42	7610	7780	7500	9890	5330	7610	7604.95	1.56	0	-986	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	826	11.25	0.62	12	0.13	682.00	12433.00	9400	20220818	-18.40	7050	20220928	8.79	8420	-8.91	20230210	7440	3.09	20230104	9400	-18.40	20220818	7050	8.79	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
13	20230629	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	20	2	0.26	85910770	11306	155.64	7610	7780	7500	9890	5330	7610	7598.69	1.56	0	-425	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	821	11.19	0.61	12	0.11	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
14	20230629	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	10	2	0.13	81217900	10691	147.18	7610	7780	7500	9890	5330	7610	7596.85	1.56	0	-422	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	820	11.17	0.61	12	0.10	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
15	20230629	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-20	5	-0.26	63149440	8323	114.58	7610	7780	7500	9890	5330	7610	7587.34	1.56	0	191	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	817	11.13	0.61	12	0.08	682.00	12433.00	9400	20220818	-19.26	7050	20220928	7.66	8420	-9.86	20230210	7440	2.02	20230104	9400	-19.26	20220818	7050	7.66	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
16	20230629	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	10	2	0.13	36530470	4813	66.26	7610	7780	7500	9890	5330	7610	7589.96	1.56	0	261	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	820	11.17	0.61	12	0.04	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
17	20230629	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	0	3	0.00	10483790	1368	18.83	7610	7780	7610	9890	5330	7610	7663.59	1.56	0	254	7650	7630	7610	7590	7570	7640	7600	54	2280	500	5630	10	1	10762890	819	11.16	0.61	12	0.01	682.00	12433.00	9400	20220818	-19.04	7050	20220928	7.94	8420	-9.62	20230210	7440	2.28	20230104	9400	-19.04	20220818	7050	7.94	20220928	1.54	N	039830	500	53 억		168376	N	N	0	N	00	N
18	20230628	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7610	20	2	0.26	55137100	7251	41.03	7600	7630	7590	9860	5320	7590	7604.06	1.56	0	301	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	819	11.16	0.61	12	0.07	682.00	12433.00	9400	20220818	-19.04	7050	20220928	7.94	8420	-9.62	20230210	7440	2.28	20230104	9400	-19.04	20220818	7050	7.94	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
19	20230628	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	10	2	0.13	52665740	6926	39.19	7600	7630	7590	9860	5320	7590	7604.06	1.56	0	419	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	818	11.14	0.61	12	0.06	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
20	20230628	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	10	2	0.13	41655640	5478	31.00	7600	7630	7590	9860	5320	7590	7604.17	1.56	0	412	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	818	11.14	0.61	12	0.05	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
21	20230628	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	30	2	0.40	34123860	4487	25.39	7600	7630	7590	9860	5320	7590	7605.05	1.56	0	345	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	820	11.17	0.61	12	0.04	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
22	20230628	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	30	2	0.40	28106480	3696	20.92	7600	7630	7590	9860	5320	7590	7604.57	1.56	0	32	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	820	11.17	0.61	12	0.03	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
23	20230628	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	10	2	0.13	24366780	3205	18.14	7600	7630	7590	9860	5320	7590	7602.74	1.56	0	28	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	818	11.14	0.61	12	0.03	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
24	20230628	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7600	10	2	0.13	13117590	1726	9.77	7600	7630	7590	9860	5320	7590	7599.99	1.56	0	29	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	818	11.14	0.61	12	0.02	682.00	12433.00	9400	20220818	-19.15	7050	20220928	7.80	8420	-9.74	20230210	7440	2.15	20230104	9400	-19.15	20220818	7050	7.80	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
25	20230628	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	30	2	0.40	653710	86	0.49	7600	7620	7600	9860	5320	7590	7601.28	1.56	0	19	7716	7652	7616	7552	7516	7635	7535	54	2270	500	5610	10	1	10762890	820	11.17	0.61	12	0.00	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		168075	N	N	0	N	00	N
26	20230627	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	-50	5	-0.65	134492760	17671	236.97	7640	7680	7580	9930	5350	7640	7610.93	1.54	0	2617	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	817	11.13	0.61	12	0.16	682.00	12433.00	9400	20220818	-19.26	7050	20220928	7.66	8420	-9.86	20230210	7440	2.02	20230104	9400	-19.26	20220818	7050	7.66	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
27	20230627	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7650	10	2	0.13	124169820	16311	218.73	7640	7680	7580	9930	5350	7640	7612.64	1.54	0	3801	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	823	11.22	0.62	12	0.15	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
28	20230627	140431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	0	3	0.00	46942960	6153	82.51	7640	7680	7590	9930	5350	7640	7629.28	1.54	0	1314	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	822	11.20	0.61	12	0.06	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
29	20230627	130430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7680	40	2	0.52	45597510	5977	80.15	7640	7680	7590	9930	5350	7640	7628.83	1.54	0	1320	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	827	11.26	0.62	12	0.06	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
30	20230627	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	0	3	0.00	35164660	4610	61.82	7640	7680	7590	9930	5350	7640	7627.91	1.54	0	1314	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	822	11.20	0.61	12	0.04	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
31	20230627	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7670	30	2	0.39	28478480	3737	50.11	7640	7670	7590	9930	5350	7640	7620.68	1.54	0	1338	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	826	11.25	0.62	12	0.03	682.00	12433.00	9400	20220818	-18.40	7050	20220928	8.79	8420	-8.91	20230210	7440	3.09	20230104	9400	-18.40	20220818	7050	8.79	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
32	20230627	100422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	0	3	0.00	9037480	1184	15.88	7640	7650	7610	9930	5350	7640	7633.01	1.54	0	469	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	822	11.20	0.61	12	0.01	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
33	20230627	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7620	-20	5	-0.26	420140	55	0.74	7640	7640	7620	9930	5350	7640	7638.91	1.54	0	0	7740	7690	7600	7550	7460	7715	7575	54	2290	500	5650	10	1	10762890	820	11.17	0.61	12	0.00	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.54	N	039830	500	53 억		165458	N	N	0	N	00	N
34	20230626	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	100	2	1.33	56542210	7457	62.13	7580	7650	7510	9800	5280	7540	7582.43	1.54	0	-481	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	822	11.20	0.61	12	0.07	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
35	20230626	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	90	2	1.19	54593140	7201	59.99	7580	7650	7510	9800	5280	7540	7581.33	1.54	0	-481	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	821	11.19	0.61	12	0.07	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
36	20230626	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	90	2	1.19	53769110	7093	59.09	7580	7650	7510	9800	5280	7540	7580.59	1.54	0	-481	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	821	11.19	0.61	12	0.07	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
37	20230626	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7640	100	2	1.33	33513080	4430	36.91	7580	7650	7510	9800	5280	7540	7565.03	1.54	0	-481	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	822	11.20	0.61	12	0.04	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
38	20230626	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7630	90	2	1.19	31248990	4133	34.43	7580	7630	7510	9800	5280	7540	7560.85	1.54	0	-481	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	821	11.19	0.61	12	0.04	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
39	20230626	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	50	2	0.66	22059840	2923	24.35	7580	7600	7510	9800	5280	7540	7546.99	1.54	0	-481	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	817	11.13	0.61	12	0.03	682.00	12433.00	9400	20220818	-19.26	7050	20220928	7.66	8420	-9.86	20230210	7440	2.02	20230104	9400	-19.26	20220818	7050	7.66	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
40	20230626	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7590	50	2	0.66	20488590	2716	22.63	7580	7590	7510	9800	5280	7540	7543.66	1.54	0	-440	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	817	11.13	0.61	12	0.03	682.00	12433.00	9400	20220818	-19.26	7050	20220928	7.66	8420	-9.86	20230210	7440	2.02	20230104	9400	-19.26	20220818	7050	7.66	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
41	20230626	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7560	20	2	0.27	1629620	215	1.79	7580	7580	7560	9800	5280	7540	7579.63	1.54	0	-168	7713	7626	7583	7496	7453	7605	7475	54	2260	500	5570	10	1	10762890	814	11.09	0.61	12	0.00	682.00	12433.00	9400	20220818	-19.57	7050	20220928	7.23	8420	-10.21	20230210	7440	1.61	20230104	9400	-19.57	20220818	7050	7.23	20220928	1.57	N	039830	500	53 억		165939	N	N	0	N	00	N
42	20230623	162332	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7540	-40	5	-0.53	91109410	11997	158.00	7630	7670	7540	9850	5310	7580	7594.80	1.58	0	-4421	7706	7642	7556	7492	7406	7675	7525	54	2270	500	5600	10	1	10762890	812	11.06	0.61	12	0.11	682.00	12433.00	9400	20220818	-19.79	7050	20220928	6.95	8420	-10.45	20230210	7440	1.34	20230104	9400	-19.79	20220818	7050	6.95	20220928	1.55	N	039830	500	53 억		170361	N	N	0	N	00	N
43	20230623	140339	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	0	3	0.00	72259280	9508	125.22	7630	7670	7540	9850	5310	7580	7599.84	1.58	0	-3959	7706	7642	7556	7492	7406	7675	7525	54	2270	500	5600	10	1	10762890	816	11.11	0.61	12	0.09	682.00	12433.00	9400	20220818	-19.36	7050	20220928	7.52	8420	-9.98	20230210	7440	1.88	20230104	9400	-19.36	20220818	7050	7.52	20220928	1.55	N	039830	500	53 억		170361	N	N	0	N	00	N
44	20230622	160556	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	90	2	1.20	56869320	7520	25.46	7490	7620	7470	9730	5250	7490	7562.41	1.58	0	169	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	816	11.11	0.61	12	0.07	682.00	12433.00	9400	20220818	-19.36	7050	20220928	7.52	8420	-9.98	20230210	7440	1.88	20230104	9400	-19.36	20220818	7050	7.52	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
45	20230622	150544	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7580	90	2	1.20	51800290	6849	23.19	7490	7620	7470	9730	5250	7490	7563.19	1.58	0	169	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	816	11.11	0.61	12	0.06	682.00	12433.00	9400	20220818	-19.36	7050	20220928	7.52	8420	-9.98	20230210	7440	1.88	20230104	9400	-19.36	20220818	7050	7.52	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
46	20230622	140456	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	70	2	0.93	38810450	5129	17.37	7490	7620	7470	9730	5250	7490	7566.86	1.58	0	102	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	814	11.09	0.61	12	0.05	682.00	12433.00	9400	20220818	-19.57	7050	20220928	7.23	8420	-10.21	20230210	7440	1.61	20230104	9400	-19.57	20220818	7050	7.23	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
47	20230622	130916	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7610	120	2	1.60	31764970	4199	14.22	7490	7620	7470	9730	5250	7490	7564.89	1.58	0	108	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	819	11.16	0.61	12	0.04	682.00	12433.00	9400	20220818	-19.04	7050	20220928	7.94	8420	-9.62	20230210	7440	2.28	20230104	9400	-19.04	20220818	7050	7.94	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
48	20230622	120153	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7590	100	2	1.34	30236790	3998	13.54	7490	7620	7470	9730	5250	7490	7562.98	1.58	0	110	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	817	11.13	0.61	12	0.04	682.00	12433.00	9400	20220818	-19.26	7050	20220928	7.66	8420	-9.86	20230210	7440	2.02	20230104	9400	-19.26	20220818	7050	7.66	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
49	20230622	110904	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7570	80	2	1.07	18737910	2483	8.41	7490	7570	7470	9730	5250	7490	7546.48	1.58	0	88	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	815	11.10	0.61	12	0.02	682.00	12433.00	9400	20220818	-19.47	7050	20220928	7.38	8420	-10.10	20230210	7440	1.75	20230104	9400	-19.47	20220818	7050	7.38	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
50	20230622	100148	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7560	70	2	0.93	13541600	1796	6.08	7490	7570	7470	9730	5250	7490	7539.87	1.58	0	28	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	814	11.09	0.61	12	0.02	682.00	12433.00	9400	20220818	-19.57	7050	20220928	7.23	8420	-10.21	20230210	7440	1.61	20230104	9400	-19.57	20220818	7050	7.23	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
51	20230622	090255	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7470	-20	5	-0.27	2186560	292	0.99	7490	7500	7470	9730	5250	7490	7488.22	1.58	0	-186	7796	7642	7566	7412	7336	7605	7375	54	2240	500	5540	10	1	10762890	804	10.95	0.60	12	0.00	682.00	12433.00	9400	20220818	-20.53	7050	20220928	5.96	8420	-11.28	20230210	7440	0.40	20230104	9400	-20.53	20220818	7050	5.96	20220928	1.55	N	039830	500	53 억		170182	N	N	0	N	00	N
52	20230621	160526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7490	-210	5	-2.73	223461700	29473	223.35	7690	7720	7490	10010	5390	7700	7581.91	1.59	0	-3867	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	806	10.98	0.60	12	0.27	682.00	12433.00	9400	20220818	-20.32	7050	20220928	6.24	8420	-11.05	20230210	7440	0.67	20230104	9400	-20.32	20220818	7050	6.24	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
53	20230621	151022	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7550	-150	5	-1.95	156912060	20602	156.12	7690	7720	7540	10010	5390	7700	7616.35	1.59	0	-6476	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	813	11.07	0.61	12	0.19	682.00	12433.00	9400	20220818	-19.68	7050	20220928	7.09	8420	-10.33	20230210	7440	1.48	20230104	9400	-19.68	20220818	7050	7.09	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
54	20230621	140601	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	-60	5	-0.78	83119510	10889	82.52	7690	7720	7610	10010	5390	7700	7633.35	1.59	0	-5373	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	822	11.20	0.61	12	0.10	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
55	20230621	130854	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	-70	5	-0.91	78814060	10325	78.24	7690	7720	7610	10010	5390	7700	7633.32	1.59	0	-5367	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	821	11.19	0.61	12	0.10	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
56	20230621	120747	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	-60	5	-0.78	66013100	8647	65.53	7690	7720	7610	10010	5390	7700	7634.22	1.59	0	-5326	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	822	11.20	0.61	12	0.08	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
57	20230621	110857	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-80	5	-1.04	58869030	7710	58.43	7690	7720	7610	10010	5390	7700	7635.41	1.59	0	-4417	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	820	11.17	0.61	12	0.07	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
58	20230621	100633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7620	-80	5	-1.04	28361280	3708	28.10	7690	7720	7620	10010	5390	7700	7648.67	1.59	0	-2515	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	820	11.17	0.61	12	0.03	682.00	12433.00	9400	20220818	-18.94	7050	20220928	8.09	8420	-9.50	20230210	7440	2.42	20230104	9400	-18.94	20220818	7050	8.09	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
59	20230621	090402	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7650	-50	5	-0.65	3821490	498	3.77	7690	7690	7650	10010	5390	7700	7673.67	1.59	0	-440	7853	7776	7723	7646	7593	7750	7620	54	2310	500	5690	10	1	10762890	823	11.22	0.62	12	0.00	682.00	12433.00	9400	20220818	-18.62	7050	20220928	8.51	8420	-9.14	20230210	7440	2.82	20230104	9400	-18.62	20220818	7050	8.51	20220928	1.56	N	039830	500	53 억		171086	N	N	0	N	00	N
60	20230620	160954	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-30	5	-0.39	101510520	13195	121.58	7730	7800	7670	10040	5420	7730	7693.10	1.60	0	-743	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	829	11.29	0.62	12	0.12	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
61	20230620	150458	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7680	-50	5	-0.65	82525880	10727	98.84	7730	7800	7670	10040	5420	7730	7693.29	1.60	0	-115	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	827	11.26	0.62	12	0.10	682.00	12433.00	9400	20220818	-18.30	7050	20220928	8.94	8420	-8.79	20230210	7440	3.23	20230104	9400	-18.30	20220818	7050	8.94	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
62	20230620	141023	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7690	-40	5	-0.52	54458980	7071	65.15	7730	7800	7670	10040	5420	7730	7701.74	1.60	0	-109	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	828	11.28	0.62	12	0.07	682.00	12433.00	9400	20220818	-18.19	7050	20220928	9.08	8420	-8.67	20230210	7440	3.36	20230104	9400	-18.19	20220818	7050	9.08	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
63	20230620	130903	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-30	5	-0.39	49244670	6393	58.91	7730	7800	7670	10040	5420	7730	7702.90	1.60	0	-6	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	829	11.29	0.62	12	0.06	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
64	20230620	120825	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-30	5	-0.39	43616700	5662	52.17	7730	7800	7670	10040	5420	7730	7703.41	1.60	0	-6	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	829	11.29	0.62	12	0.05	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
65	20230620	110827	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7700	-30	5	-0.39	37336780	4845	44.64	7730	7800	7670	10040	5420	7730	7706.25	1.60	0	3	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	829	11.29	0.62	12	0.05	682.00	12433.00	9400	20220818	-18.09	7050	20220928	9.22	8420	-8.55	20230210	7440	3.49	20230104	9400	-18.09	20220818	7050	9.22	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
66	20230620	100319	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	20702860	2678	24.68	7730	7800	7680	10040	5420	7730	7730.72	1.60	0	-298	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	832	11.33	0.62	12	0.02	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
67	20230620	090508	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	873370	113	1.04	7730	7730	7720	10040	5420	7730	7728.94	1.60	0	77	7810	7770	7720	7680	7630	7745	7655	54	2310	500	5720	10	1	10762890	832	11.33	0.62	12	0.00	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.56	N	039830	500	53 억		171830	N	N	0	N	00	N
68	20230619	160600	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	83783190	10853	146.84	7760	7760	7670	10040	5420	7730	7719.82	1.59	0	1123	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	832	11.33	0.62	12	0.10	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
69	20230619	150941	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	82994730	10751	145.46	7760	7760	7670	10040	5420	7730	7719.72	1.59	0	1120	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	832	11.33	0.62	12	0.10	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
70	20230619	140623	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	74436520	9641	130.44	7760	7760	7670	10040	5420	7730	7720.83	1.59	0	1031	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	832	11.33	0.62	12	0.09	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
71	20230619	130512	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	0	3	0.00	52569360	6803	92.04	7760	7760	7690	10040	5420	7730	7727.38	1.59	0	712	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	832	11.33	0.62	12	0.06	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
72	20230619	120433	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	10	2	0.13	37883840	4904	66.35	7760	7760	7690	10040	5420	7730	7725.09	1.59	0	642	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	833	11.35	0.62	12	0.05	682.00	12433.00	9400	20220818	-17.66	7050	20220928	9.79	8420	-8.08	20230210	7440	4.03	20230104	9400	-17.66	20220818	7050	9.79	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
73	20230619	110805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	10	2	0.13	32867620	4256	57.58	7760	7760	7690	10040	5420	7730	7722.66	1.59	0	503	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	833	11.35	0.62	12	0.04	682.00	12433.00	9400	20220818	-17.66	7050	20220928	9.79	8420	-8.08	20230210	7440	4.03	20230104	9400	-17.66	20220818	7050	9.79	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
74	20230619	100235	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-10	5	-0.13	17915010	2325	31.46	7760	7760	7690	10040	5420	7730	7705.38	1.59	0	565	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	831	11.32	0.62	12	0.02	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
75	20230619	090307	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	-10	5	-0.13	2561280	331	4.48	7760	7760	7720	10040	5420	7730	7738.01	1.59	0	-67	7816	7772	7706	7662	7596	7795	7685	54	2310	500	5720	10	1	10762890	831	11.32	0.62	12	0.00	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.58	N	039830	500	53 억		170707	N	N	0	N	00	N
76	20230616	160209	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7730	80	2	1.05	56782080	7368	31.35	7640	7750	7640	9940	5360	7650	7706.55	1.58	0	125	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	832	11.33	0.62	12	0.07	682.00	12433.00	9400	20220818	-17.77	7050	20220928	9.65	8420	-8.19	20230210	7440	3.90	20230104	9400	-17.77	20220818	7050	9.65	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
77	20230616	150405	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	70	2	0.92	55073840	7147	30.41	7640	7750	7640	9940	5360	7650	7705.87	1.58	0	164	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	831	11.32	0.62	12	0.07	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
78	20230616	140715	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	70	2	0.92	46318380	6014	25.59	7640	7740	7640	9940	5360	7650	7701.76	1.58	0	164	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	831	11.32	0.62	12	0.06	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
79	20230616	130245	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	60	2	0.78	41478500	5387	22.92	7640	7740	7640	9940	5360	7650	7699.74	1.58	0	164	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	830	11.30	0.62	12	0.05	682.00	12433.00	9400	20220818	-17.98	7050	20220928	9.36	8420	-8.43	20230210	7440	3.63	20230104	9400	-17.98	20220818	7050	9.36	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
80	20230616	120603	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	70	2	0.92	32627530	4238	18.03	7640	7740	7640	9940	5360	7650	7698.80	1.58	0	164	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	831	11.32	0.62	12	0.04	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
81	20230616	110732	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7720	70	2	0.92	29378400	3817	16.24	7640	7740	7640	9940	5360	7650	7696.73	1.58	0	164	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	831	11.32	0.62	12	0.04	682.00	12433.00	9400	20220818	-17.87	7050	20220928	9.50	8420	-8.31	20230210	7440	3.76	20230104	9400	-17.87	20220818	7050	9.50	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
82	20230616	100307	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7710	60	2	0.78	17986560	2342	9.96	7640	7740	7640	9940	5360	7650	7680.00	1.58	0	164	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	830	11.30	0.62	12	0.02	682.00	12433.00	9400	20220818	-17.98	7050	20220928	9.36	8420	-8.43	20230210	7440	3.63	20230104	9400	-17.98	20220818	7050	9.36	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
83	20230616	090237	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	-10	5	-0.13	3117120	408	1.74	7640	7640	7640	9940	5360	7650	7640.00	1.58	0	-12	7763	7706	7653	7596	7543	7680	7570	54	2290	500	5660	10	1	10762890	822	11.20	0.61	12	0.00	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.58	N	039830	500	53 억		170582	N	N	0	N	00	N
84	20230615	150803	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7660	-10	5	-0.13	174406020	22842	105.83	7670	7710	7600	9970	5370	7670	7635.32	1.60	0	-4707	7830	7750	7700	7620	7570	7725	7595	54	2300	500	5670	10	1	10762890	824	11.23	0.62	12	0.21	682.00	12433.00	9400	20220818	-18.51	7050	20220928	8.65	8420	-9.03	20230210	7440	2.96	20230104	9400	-18.51	20220818	7050	8.65	20220928	1.56	N	039830	500	53 억		172427	N	N	0	N	00	N
85	20230615	141038	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	0	3	0.00	160243840	20988	97.24	7670	7710	7600	9970	5370	7670	7635.02	1.60	0	-4502	7830	7750	7700	7620	7570	7725	7595	54	2300	500	5670	10	1	10762890	826	11.25	0.62	12	0.20	682.00	12433.00	9400	20220818	-18.40	7050	20220928	8.79	8420	-8.91	20230210	7440	3.09	20230104	9400	-18.40	20220818	7050	8.79	20220928	1.56	N	039830	500	53 억		172427	N	N	0	N	00	N
86	20230615	130516	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7670	0	3	0.00	155894360	20421	94.61	7670	7710	7600	9970	5370	7670	7634.02	1.60	0	-4473	7830	7750	7700	7620	7570	7725	7595	54	2300	500	5670	10	1	10762890	826	11.25	0.62	12	0.19	682.00	12433.00	9400	20220818	-18.40	7050	20220928	8.79	8420	-8.91	20230210	7440	3.09	20230104	9400	-18.40	20220818	7050	8.79	20220928	1.56	N	039830	500	53 억		172427	N	N	0	N	00	N
87	20230615	120525	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7630	-40	5	-0.52	114137560	14935	69.19	7670	7710	7620	9970	5370	7670	7642.29	1.60	0	-4523	7830	7750	7700	7620	7570	7725	7595	54	2300	500	5670	10	1	10762890	821	11.19	0.61	12	0.14	682.00	12433.00	9400	20220818	-18.83	7050	20220928	8.23	8420	-9.38	20230210	7440	2.55	20230104	9400	-18.83	20220818	7050	8.23	20220928	1.56	N	039830	500	53 억		172427	N	N	0	N	00	N
88	20230615	110630	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7640	-30	5	-0.39	90776390	11873	55.01	7670	7710	7620	9970	5370	7670	7645.62	1.60	0	-3241	7830	7750	7700	7620	7570	7725	7595	54	2300	500	5670	10	1	10762890	822	11.20	0.61	12	0.11	682.00	12433.00	9400	20220818	-18.72	7050	20220928	8.37	8420	-9.26	20230210	7440	2.69	20230104	9400	-18.72	20220818	7050	8.37	20220928	1.56	N	039830	500	53 억		172427	N	N	0	N	00	N
89	20230611	184552	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7740	-60	5	-0.77	120899670	15618	84.05	7780	7800	7700	10140	5460	7800	7741.05	1.68	-2614	-2662	7913	7856	7773	7716	7633	7885	7745	54	2340	500	5770	10	1	10762890	833	11.35	0.62	12	0.15	682.00	12433.00	9400	20220818	-17.66	7050	20220928	9.79	8420	-8.08	20230210	7440	4.03	20230104	9400	-17.66	20220818	7050	9.79	20220928	1.63	N	039830	500	53 억		180684	N	N	0	N	00	N