KissMeData/072990/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	160600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	10	2	0.14	36687840	5137	51.63	7110	7200	7080	9320	5020	7170	7141.81	5.70	0	-165	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	515	8.89	0.68	12	0.07	808.00	10561.00	12678	20220630	-43.37	6900	20230504	4.06	9350	-23.21	20230213	6900	4.06	20230504	12850	-44.12	20220630	6900	4.06	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
3	20230630	150603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	10	2	0.14	31640980	4434	44.57	7110	7200	7080	9320	5020	7170	7135.99	5.70	0	-188	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	515	8.89	0.68	12	0.06	808.00	10561.00	12678	20220630	-43.37	6900	20230504	4.06	9350	-23.21	20230213	6900	4.06	20230504	12850	-44.12	20220630	6900	4.06	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
4	20230630	140601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7130	-40	5	-0.56	21992850	3091	31.07	7110	7190	7080	9320	5020	7170	7115.12	5.70	0	-165	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	511	8.82	0.68	12	0.04	808.00	10561.00	12678	20220630	-43.76	6900	20230504	3.33	9350	-23.74	20230213	6900	3.33	20230504	12850	-44.51	20220630	6900	3.33	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
5	20230630	130603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-60	5	-0.84	19347630	2719	27.33	7110	7190	7080	9320	5020	7170	7115.72	5.70	0	-164	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	510	8.80	0.67	12	0.04	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
6	20230630	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-60	5	-0.84	19084560	2682	26.96	7110	7190	7080	9320	5020	7170	7115.79	5.70	0	-164	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	510	8.80	0.67	12	0.04	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
7	20230630	110602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7180	10	2	0.14	17247780	2424	24.36	7110	7190	7080	9320	5020	7170	7115.42	5.70	0	-184	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	515	8.89	0.68	12	0.03	808.00	10561.00	12678	20220630	-43.37	6900	20230504	4.06	9350	-23.21	20230213	6900	4.06	20230504	12850	-44.12	20220630	6900	4.06	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
8	20230630	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	0	3	0.00	16817490	2364	23.76	7110	7190	7080	9320	5020	7170	7114.00	5.70	0	-157	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	514	8.87	0.68	12	0.03	808.00	10561.00	12678	20220630	-43.45	6900	20230504	3.91	9350	-23.32	20230213	6900	3.91	20230504	12850	-44.20	20220630	6900	3.91	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
9	20230630	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-70	5	-0.98	6181170	870	8.74	7110	7120	7100	9320	5020	7170	7104.79	5.70	0	0	7330	7250	7150	7070	6970	7200	7020	36	2150	500	5010	10	1	7170561	509	8.79	0.67	12	0.01	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.35	N	072990	500	35 억		408719	N	N	0	N	00	N
10	20230629	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-80	5	-1.10	70734100	9882	89.04	7230	7230	7050	9420	5080	7250	7157.87	5.70	0	167	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	514	8.87	0.68	12	0.14	808.00	10561.00	12678	20220630	-43.45	6900	20230504	3.91	9350	-23.32	20230213	6900	3.91	20230504	12850	-44.20	20220630	6900	3.91	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
11	20230629	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	-140	5	-1.93	58850840	8215	74.02	7230	7230	7070	9420	5080	7250	7163.83	5.70	0	216	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	510	8.80	0.67	12	0.11	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
12	20230629	140557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-100	5	-1.38	43037930	5995	54.01	7230	7230	7140	9420	5080	7250	7178.97	5.70	0	219	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	513	8.85	0.68	12	0.08	808.00	10561.00	12678	20220630	-43.60	6900	20230504	3.62	9350	-23.53	20230213	6900	3.62	20230504	12850	-44.36	20220630	6900	3.62	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
13	20230629	130558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-80	5	-1.10	34025010	4735	42.66	7230	7230	7140	9420	5080	7250	7185.85	5.70	0	189	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	514	8.87	0.68	12	0.07	808.00	10561.00	12678	20220630	-43.45	6900	20230504	3.91	9350	-23.32	20230213	6900	3.91	20230504	12850	-44.20	20220630	6900	3.91	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
14	20230629	120559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	-80	5	-1.10	31922540	4442	40.02	7230	7230	7140	9420	5080	7250	7186.52	5.70	0	189	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	514	8.87	0.68	12	0.06	808.00	10561.00	12678	20220630	-43.45	6900	20230504	3.91	9350	-23.32	20230213	6900	3.91	20230504	12850	-44.20	20220630	6900	3.91	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
15	20230629	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7150	-100	5	-1.38	30962880	4308	38.81	7230	7230	7140	9420	5080	7250	7187.30	5.70	0	192	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	513	8.85	0.68	12	0.06	808.00	10561.00	12678	20220630	-43.60	6900	20230504	3.62	9350	-23.53	20230213	6900	3.62	20230504	12850	-44.36	20220630	6900	3.62	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
16	20230629	100601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	-90	5	-1.24	23627330	3283	29.58	7230	7230	7140	9420	5080	7250	7196.87	5.70	0	157	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	513	8.86	0.68	12	0.05	808.00	10561.00	12678	20220630	-43.52	6900	20230504	3.77	9350	-23.42	20230213	6900	3.77	20230504	12850	-44.28	20220630	6900	3.77	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
17	20230629	090548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7230	-20	5	-0.28	404880	56	0.50	7230	7230	7230	9420	5080	7250	7230.00	5.70	0	7	7396	7322	7206	7132	7016	7360	7170	36	2170	500	5070	10	1	7170561	518	8.95	0.68	12	0.00	808.00	10561.00	12678	20220630	-42.97	6900	20230504	4.78	9350	-22.67	20230213	6900	4.78	20230504	12850	-43.74	20220630	6900	4.78	20230504	1.39	N	072990	500	35 억		408544	N	N	0	N	00	N
18	20230628	160552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7250	90	2	1.26	80222780	11096	96.95	7110	7280	7090	9300	5020	7160	7229.85	5.69	0	500	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	520	8.97	0.69	12	0.15	808.00	10561.00	12678	20220630	-42.81	6900	20230504	5.07	9350	-22.46	20230213	6900	5.07	20230504	12850	-43.58	20220630	6900	5.07	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
19	20230628	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	50	2	0.70	68380260	9462	82.67	7110	7280	7090	9300	5020	7160	7226.83	5.69	0	500	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	517	8.92	0.68	12	0.13	808.00	10561.00	12678	20220630	-43.13	6900	20230504	4.49	9350	-22.89	20230213	6900	4.49	20230504	12850	-43.89	20220630	6900	4.49	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
20	20230628	140554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7240	80	2	1.12	66791950	9242	80.75	7110	7280	7090	9300	5020	7160	7227.00	5.69	0	466	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	519	8.96	0.69	12	0.13	808.00	10561.00	12678	20220630	-42.89	6900	20230504	4.93	9350	-22.57	20230213	6900	4.93	20230504	12850	-43.66	20220630	6900	4.93	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
21	20230628	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7140	-20	5	-0.28	62010280	8575	74.92	7110	7280	7090	9300	5020	7160	7231.52	5.69	0	452	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	512	8.84	0.68	12	0.12	808.00	10561.00	12678	20220630	-43.68	6900	20230504	3.48	9350	-23.64	20230213	6900	3.48	20230504	12850	-44.44	20220630	6900	3.48	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
22	20230628	120543	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	0	3	0.00	60974890	8430	73.66	7110	7280	7090	9300	5020	7160	7233.08	5.69	0	390	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	513	8.86	0.68	12	0.12	808.00	10561.00	12678	20220630	-43.52	6900	20230504	3.77	9350	-23.42	20230213	6900	3.77	20230504	12850	-44.28	20220630	6900	3.77	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
23	20230628	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7170	10	2	0.14	57494870	7944	69.41	7110	7280	7090	9300	5020	7160	7237.52	5.69	0	232	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	514	8.87	0.68	12	0.11	808.00	10561.00	12678	20220630	-43.45	6900	20230504	3.91	9350	-23.32	20230213	6900	3.91	20230504	12850	-44.20	20220630	6900	3.91	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
24	20230628	100559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7210	50	2	0.70	47196580	6516	56.93	7110	7280	7090	9300	5020	7160	7243.18	5.69	0	181	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	517	8.92	0.68	12	0.09	808.00	10561.00	12678	20220630	-43.13	6900	20230504	4.49	9350	-22.89	20230213	6900	4.49	20230504	12850	-43.89	20220630	6900	4.49	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
25	20230628	090556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	-60	5	-0.84	2537190	357	3.12	7110	7110	7090	9300	5020	7160	7106.97	5.69	0	66	7266	7212	7106	7052	6946	7240	7080	36	2140	500	5010	10	1	7170561	509	8.79	0.67	12	0.00	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.38	N	072990	500	35 억		408044	N	N	0	N	00	N
26	20230627	160556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7160	160	2	2.29	80931940	11439	189.04	7000	7160	7000	9100	4900	7000	7075.09	5.69	0	231	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	513	8.86	0.68	12	0.16	808.00	10561.00	12678	20220630	-43.52	6900	20230504	3.77	9350	-23.42	20230213	6900	3.77	20230504	12850	-44.28	20220630	6900	3.77	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
27	20230627	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7110	110	2	1.57	74613350	10555	174.43	7000	7110	7000	9100	4900	7000	7069.01	5.69	0	167	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	510	8.80	0.67	12	0.15	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
28	20230627	140607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	70	2	1.00	67199580	9511	157.18	7000	7100	7000	9100	4900	7000	7065.46	5.69	0	82	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	507	8.75	0.67	12	0.13	808.00	10561.00	12678	20220630	-44.23	6900	20230504	2.46	9350	-24.39	20230213	6900	2.46	20230504	12850	-44.98	20220630	6900	2.46	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
29	20230627	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	100	2	1.43	49351750	6993	115.57	7000	7100	7000	9100	4900	7000	7057.31	5.69	0	-18	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	509	8.79	0.67	12	0.10	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
30	20230627	120606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	80	2	1.14	22639960	3226	53.31	7000	7080	7000	9100	4900	7000	7017.97	5.69	0	-18	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	508	8.76	0.67	12	0.04	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
31	20230627	110609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7050	50	2	0.71	20268160	2891	47.78	7000	7080	7000	9100	4900	7000	7010.78	5.69	0	-18	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	506	8.73	0.67	12	0.04	808.00	10561.00	12678	20220630	-44.39	6900	20230504	2.17	9350	-24.60	20230213	6900	2.17	20230504	12850	-45.14	20220630	6900	2.17	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
32	20230627	100553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	60	2	0.86	19660850	2805	46.36	7000	7080	7000	9100	4900	7000	7009.22	5.69	0	-18	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	506	8.74	0.67	12	0.04	808.00	10561.00	12678	20220630	-44.31	6900	20230504	2.32	9350	-24.49	20230213	6900	2.32	20230504	12850	-45.06	20220630	6900	2.32	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
33	20230627	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	0	3	0.00	16247000	2321	38.36	7000	7000	7000	9100	4900	7000	7000.00	5.69	0	0	7040	7020	6990	6970	6940	7005	6955	36	2100	500	4900	10	1	7170561	502	8.66	0.66	12	0.03	808.00	10561.00	12678	20220630	-44.79	6900	20230504	1.45	9350	-25.13	20230213	6900	1.45	20230504	12850	-45.53	20220630	6900	1.45	20230504	1.39	N	072990	500	35 억		407813	N	N	0	N	00	N
34	20230626	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-10	5	-0.14	41219130	5901	83.37	7010	7010	6960	9110	4910	7010	6985.11	5.69	0	-268	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	502	8.66	0.66	12	0.08	808.00	10561.00	12678	20220630	-44.79	6900	20230504	1.45	9350	-25.13	20230213	6900	1.45	20230504	12850	-45.53	20220630	6900	1.45	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
35	20230626	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-20	5	-0.29	28991740	4150	58.63	7010	7010	6960	9110	4910	7010	6985.96	5.69	0	-409	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	501	8.65	0.66	12	0.06	808.00	10561.00	12678	20220630	-44.87	6900	20230504	1.30	9350	-25.24	20230213	6900	1.30	20230504	12850	-45.60	20220630	6900	1.30	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
36	20230626	140559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-30	5	-0.43	27495880	3936	55.61	7010	7010	6960	9110	4910	7010	6985.74	5.69	0	-409	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	501	8.64	0.66	12	0.05	808.00	10561.00	12678	20220630	-44.94	6900	20230504	1.16	9350	-25.35	20230213	6900	1.16	20230504	12850	-45.68	20220630	6900	1.16	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
37	20230626	130557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-20	5	-0.29	26028410	3726	52.64	7010	7010	6960	9110	4910	7010	6985.62	5.69	0	-406	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	501	8.65	0.66	12	0.05	808.00	10561.00	12678	20220630	-44.87	6900	20230504	1.30	9350	-25.24	20230213	6900	1.30	20230504	12850	-45.60	20220630	6900	1.30	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
38	20230626	120555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6980	-30	5	-0.43	23963080	3430	48.46	7010	7010	6960	9110	4910	7010	6986.32	5.69	0	-446	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	501	8.64	0.66	12	0.05	808.00	10561.00	12678	20220630	-44.94	6900	20230504	1.16	9350	-25.35	20230213	6900	1.16	20230504	12850	-45.68	20220630	6900	1.16	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
39	20230626	110555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6990	-20	5	-0.29	23439100	3355	47.40	7010	7010	6960	9110	4910	7010	6986.32	5.69	0	-446	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	501	8.65	0.66	12	0.05	808.00	10561.00	12678	20220630	-44.87	6900	20230504	1.30	9350	-25.24	20230213	6900	1.30	20230504	12850	-45.60	20220630	6900	1.30	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
40	20230626	100555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	6970	-40	5	-0.57	18542160	2653	37.48	7010	7010	6970	9110	4910	7010	6989.13	5.69	0	-457	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	500	8.63	0.66	12	0.04	808.00	10561.00	12678	20220630	-45.02	6900	20230504	1.01	9350	-25.45	20230213	6900	1.01	20230504	12850	-45.76	20220630	6900	1.01	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
41	20230626	090557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7000	-10	5	-0.14	3123500	446	6.30	7010	7010	6990	9110	4910	7010	7003.36	5.69	0	-167	7116	7062	7036	6982	6956	7050	6970	36	2100	500	4900	10	1	7170561	502	8.66	0.66	12	0.01	808.00	10561.00	12678	20220630	-44.79	6900	20230504	1.45	9350	-25.13	20230213	6900	1.45	20230504	12850	-45.53	20220630	6900	1.45	20230504	1.38	N	072990	500	35 억		407982	N	N	0	N	00	N
42	20230623	165819	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7010	-60	5	-0.85	49796870	7078	201.77	7070	7090	7010	9190	4950	7070	7035.44	5.70	0	-435	7190	7130	7070	7010	6950	7130	7010	36	2120	500	4940	10	1	7170561	503	8.68	0.66	12	0.10	808.00	10561.00	12678	20220630	-44.71	6900	20230504	1.59	9350	-25.03	20230213	6900	1.59	20230504	12850	-45.45	20220630	6900	1.59	20230504	1.38	N	072990	500	35 억		408418	N	N	0	N	00	N
43	20230623	140456	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7060	-10	5	-0.14	28339790	4024	114.71	7070	7090	7010	9190	4950	7070	7042.69	5.70	0	-415	7190	7130	7070	7010	6950	7130	7010	36	2120	500	4940	10	1	7170561	506	8.74	0.67	12	0.06	808.00	10561.00	12678	20220630	-44.31	6900	20230504	2.32	9350	-24.49	20230213	6900	2.32	20230504	12850	-45.06	20220630	6900	2.32	20230504	1.38	N	072990	500	35 억		408418	N	N	0	N	00	N
44	20230622	160937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-10	5	-0.14	24711810	3498	42.27	7070	7130	7010	9200	4960	7080	7064.55	5.70	0	-316	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	507	8.75	0.67	12	0.05	808.00	10561.00	12678	20220630	-44.23	6900	20230504	2.46	9350	-24.39	20230213	6900	2.46	20230504	12850	-44.98	20220630	6900	2.46	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
45	20230622	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7070	-10	5	-0.14	22442420	3177	38.39	7070	7130	7010	9200	4960	7080	7064.03	5.70	0	-315	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	507	8.75	0.67	12	0.04	808.00	10561.00	12678	20220630	-44.23	6900	20230504	2.46	9350	-24.39	20230213	6900	2.46	20230504	12850	-44.98	20220630	6900	2.46	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
46	20230622	140144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7090	10	2	0.14	21721250	3075	37.16	7070	7130	7010	9200	4960	7080	7063.82	5.70	0	-314	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	508	8.77	0.67	12	0.04	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
47	20230622	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	20	2	0.28	17250800	2444	29.53	7070	7130	7010	9200	4960	7080	7058.43	5.70	0	-314	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	509	8.79	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
48	20230622	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7080	0	3	0.00	16683160	2364	28.56	7070	7130	7010	9200	4960	7080	7057.17	5.70	0	-314	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	508	8.76	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
49	20230622	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7120	40	2	0.56	16250460	2303	27.83	7070	7130	7010	9200	4960	7080	7056.21	5.70	0	-314	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	511	8.81	0.67	12	0.03	808.00	10561.00	12678	20220630	-43.84	6900	20230504	3.19	9350	-23.85	20230213	6900	3.19	20230504	12850	-44.59	20220630	6900	3.19	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
50	20230622	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7100	20	2	0.28	15228030	2159	26.09	7070	7130	7010	9200	4960	7080	7053.28	5.70	0	-298	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	509	8.79	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
51	20230622	090114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	7040	-40	5	-0.56	2218750	314	3.79	7070	7070	7040	9200	4960	7080	7066.08	5.70	0	0	7126	7102	7076	7052	7026	7090	7040	36	2120	500	4950	10	1	7170561	505	8.71	0.67	12	0.00	808.00	10561.00	12678	20220630	-44.47	6900	20230504	2.03	9350	-24.71	20230213	6900	2.03	20230504	12850	-45.21	20220630	6900	2.03	20230504	1.38	N	072990	500	35 억		408732	N	N	0	N	00	N
52	20230621	160535	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-10	5	-0.14	58354160	8252	140.82	7100	7100	7050	9210	4970	7090	7071.52	5.71	0	-1032	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	508	8.76	0.67	12	0.12	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
53	20230621	150101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7050	-40	5	-0.56	50574010	7152	122.05	7100	7100	7050	9210	4970	7090	7071.31	5.71	0	-1018	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	506	8.73	0.67	12	0.10	808.00	10561.00	12678	20220630	-44.39	6900	20230504	2.17	9350	-24.60	20230213	6900	2.17	20230504	12850	-45.14	20220630	6900	2.17	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
54	20230621	140527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-20	5	-0.28	39753740	5620	95.90	7100	7100	7050	9210	4970	7090	7073.62	5.71	0	-759	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	507	8.75	0.67	12	0.08	808.00	10561.00	12678	20220630	-44.23	6900	20230504	2.46	9350	-24.39	20230213	6900	2.46	20230504	12850	-44.98	20220630	6900	2.46	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
55	20230621	130805	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-10	5	-0.14	33172190	4688	80.00	7100	7100	7050	9210	4970	7090	7075.98	5.71	0	-580	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	508	8.76	0.67	12	0.07	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
56	20230621	120821	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-30	5	-0.42	31338980	4429	75.58	7100	7100	7050	9210	4970	7090	7075.86	5.71	0	-529	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	506	8.74	0.67	12	0.06	808.00	10561.00	12678	20220630	-44.31	6900	20230504	2.32	9350	-24.49	20230213	6900	2.32	20230504	12850	-45.06	20220630	6900	2.32	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
57	20230621	110232	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-10	5	-0.14	28459700	4022	68.63	7100	7100	7050	9210	4970	7090	7076.01	5.71	0	-513	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	508	8.76	0.67	12	0.06	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
58	20230621	100527	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-20	5	-0.28	14247270	2012	34.33	7100	7100	7060	9210	4970	7090	7081.15	5.71	0	-461	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	507	8.75	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.23	6900	20230504	2.46	9350	-24.39	20230213	6900	2.46	20230504	12850	-44.98	20220630	6900	2.46	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
59	20230621	090952	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	0	3	0.00	3606720	508	8.67	7100	7100	7090	9210	4970	7090	7099.84	5.71	0	-434	7183	7136	7093	7046	7003	7115	7025	36	2120	500	4960	10	1	7170561	508	8.77	0.67	12	0.01	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.40	N	072990	500	35 억		409764	N	N	0	N	00	N
60	20230620	160521	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-10	5	-0.14	41515000	5860	61.63	7100	7140	7050	9230	4970	7100	7084.47	5.72	0	-118	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.08	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
61	20230620	150101	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-10	5	-0.14	30576570	4312	45.35	7100	7140	7060	9230	4970	7100	7091.04	5.72	0	-106	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.06	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
62	20230620	140102	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	0	3	0.00	20423420	2878	30.27	7100	7140	7060	9230	4970	7100	7096.39	5.72	0	-27	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.04	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
63	20230620	130832	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-20	5	-0.28	14146740	1996	20.99	7100	7140	7060	9230	4970	7100	7087.55	5.72	0	41	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	508	8.76	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
64	20230620	120218	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7070	-30	5	-0.42	12659800	1786	18.78	7100	7140	7060	9230	4970	7100	7088.35	5.72	0	52	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	507	8.75	0.67	12	0.02	808.00	10561.00	12678	20220630	-44.23	6900	20230504	2.46	9350	-24.39	20230213	6900	2.46	20230504	12850	-44.98	20220630	6900	2.46	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
65	20230620	110933	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-10	5	-0.14	12256130	1729	18.18	7100	7140	7060	9230	4970	7100	7088.57	5.72	0	75	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.02	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
66	20230620	100447	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-40	5	-0.56	6364180	899	9.45	7100	7100	7060	9230	4970	7100	7079.18	5.72	0	77	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	506	8.74	0.67	12	0.01	808.00	10561.00	12678	20220630	-44.31	6900	20230504	2.32	9350	-24.49	20230213	6900	2.32	20230504	12850	-45.06	20220630	6900	2.32	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
67	20230620	090122	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	0	3	0.00	2094500	295	3.10	7100	7100	7100	9230	4970	7100	7100.00	5.72	0	71	7233	7166	7103	7036	6973	7135	7005	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.00	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.39	N	072990	500	35 억		409882	N	N	0	N	00	N
68	20230619	160738	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	-10	5	-0.14	66961960	9473	57.83	7170	7170	7040	9240	4980	7110	7068.72	5.72	0	-346	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.13	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
69	20230619	150149	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-20	5	-0.28	64480720	9123	55.69	7170	7170	7040	9240	4980	7110	7067.93	5.72	0	-272	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.13	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
70	20230619	140947	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-30	5	-0.42	63078170	8925	54.48	7170	7170	7040	9240	4980	7110	7067.58	5.72	0	-327	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	508	8.76	0.67	12	0.12	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
71	20230619	130438	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-20	5	-0.28	58176160	8233	50.26	7170	7170	7040	9240	4980	7110	7066.22	5.72	0	-28	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.11	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
72	20230619	120206	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-20	5	-0.28	56844870	8045	49.11	7170	7170	7040	9240	4980	7110	7065.86	5.72	0	107	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.11	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
73	20230619	110633	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7060	-50	5	-0.70	52158860	7382	45.06	7170	7170	7040	9240	4980	7110	7065.68	5.72	0	141	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	506	8.74	0.67	12	0.10	808.00	10561.00	12678	20220630	-44.31	6900	20230504	2.32	9350	-24.49	20230213	6900	2.32	20230504	12850	-45.06	20220630	6900	2.32	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
74	20230619	100920	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-30	5	-0.42	15378960	2169	13.24	7170	7170	7070	9240	4980	7110	7090.35	5.72	0	17	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	508	8.76	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
75	20230619	091006	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	0	3	0.00	2903560	408	2.49	7170	7170	7100	9240	4980	7110	7116.57	5.72	0	0	7223	7166	7113	7056	7003	7140	7030	36	2130	500	4970	10	1	7170561	510	8.80	0.67	12	0.01	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.42	N	072990	500	35 억		410228	N	N	0	N	00	N
76	20230616	160528	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	10	2	0.14	116144690	16366	186.46	7170	7170	7060	9230	4970	7100	7096.71	5.72	0	-28	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	510	8.80	0.67	12	0.23	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
77	20230616	150242	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-10	5	-0.14	114703150	16163	184.15	7170	7170	7060	9230	4970	7100	7096.65	5.72	0	-28	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.23	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
78	20230616	140555	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	20	2	0.28	110856470	15620	177.97	7170	7170	7060	9230	4970	7100	7097.09	5.72	0	-23	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	511	8.81	0.67	12	0.22	808.00	10561.00	12678	20220630	-43.84	6900	20230504	3.19	9350	-23.85	20230213	6900	3.19	20230504	12850	-44.59	20220630	6900	3.19	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
79	20230616	130551	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	10	2	0.14	105049680	14803	168.66	7170	7170	7060	9230	4970	7100	7096.51	5.72	0	-15	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	510	8.80	0.67	12	0.21	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
80	20230616	120246	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7110	10	2	0.14	105021240	14799	168.61	7170	7170	7060	9230	4970	7100	7096.51	5.72	0	-15	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	510	8.80	0.67	12	0.21	808.00	10561.00	12678	20220630	-43.92	6900	20230504	3.04	9350	-23.96	20230213	6900	3.04	20230504	12850	-44.67	20220630	6900	3.04	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
81	20230616	110808	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-10	5	-0.14	67997350	9565	108.98	7170	7170	7080	9230	4970	7100	7108.98	5.72	0	-90	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.13	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
82	20230616	100156	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	0	3	0.00	47643120	6695	76.28	7170	7170	7080	9230	4970	7100	7116.22	5.72	0	-235	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.09	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
83	20230616	090835	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	0	3	0.00	13101960	1831	20.86	7170	7170	7100	9230	4970	7100	7155.63	5.72	0	-397	7146	7122	7096	7072	7046	7125	7075	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.03	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.41	N	072990	500	35 억		410256	N	N	0	N	00	N
84	20230615	150354	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	0	3	0.00	52943140	7458	89.70	7100	7120	7070	9230	4970	7100	7098.84	5.75	0	-2107	7273	7186	7123	7036	6973	7155	7005	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.10	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.49	N	072990	500	35 억		412014	N	N	0	N	00	N
85	20230615	140734	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7080	-20	5	-0.28	43003730	6058	72.87	7100	7120	7070	9230	4970	7100	7098.67	5.75	0	-1882	7273	7186	7123	7036	6973	7155	7005	36	2130	500	4970	10	1	7170561	508	8.76	0.67	12	0.08	808.00	10561.00	12678	20220630	-44.16	6900	20230504	2.61	9350	-24.28	20230213	6900	2.61	20230504	12850	-44.90	20220630	6900	2.61	20230504	1.49	N	072990	500	35 억		412014	N	N	0	N	00	N
86	20230615	130755	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7090	-10	5	-0.14	40539940	5710	68.68	7100	7120	7070	9230	4970	7100	7099.81	5.75	0	-1770	7273	7186	7123	7036	6973	7155	7005	36	2130	500	4970	10	1	7170561	508	8.77	0.67	12	0.08	808.00	10561.00	12678	20220630	-44.08	6900	20230504	2.75	9350	-24.17	20230213	6900	2.75	20230504	12850	-44.82	20220630	6900	2.75	20230504	1.49	N	072990	500	35 억		412014	N	N	0	N	00	N
87	20230615	120526	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7100	0	3	0.00	35938300	5062	60.89	7100	7120	7070	9230	4970	7100	7099.62	5.75	0	-1631	7273	7186	7123	7036	6973	7155	7005	36	2130	500	4970	10	1	7170561	509	8.79	0.67	12	0.07	808.00	10561.00	12678	20220630	-44.00	6900	20230504	2.90	9350	-24.06	20230213	6900	2.90	20230504	12850	-44.75	20220630	6900	2.90	20230504	1.49	N	072990	500	35 억		412014	N	N	0	N	00	N
88	20230615	110505	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7120	20	2	0.28	16892650	2379	28.61	7100	7120	7080	9230	4970	7100	7100.74	5.75	0	-975	7273	7186	7123	7036	6973	7155	7005	36	2130	500	4970	10	1	7170561	511	8.81	0.67	12	0.03	808.00	10561.00	12678	20220630	-43.84	6900	20230504	3.19	9350	-23.85	20230213	6900	3.19	20230504	12850	-44.59	20220630	6900	3.19	20230504	1.49	N	072990	500	35 억		412014	N	N	0	N	00	N
89	20230611	184829	55	50.00	KOSDAQ		기타서비스	N	N	N	Y	50	N	7310	-210	5	-2.79	277612960	37558	490.70	7520	7740	7300	9770	5270	7520	7391.67	5.74	1582	-12657	7846	7682	7576	7412	7306	7630	7360	36	2250	500	5260	10	1	7170561	524	9.05	0.69	12	0.52	808.00	10561.00	12678	20220630	-42.34	6900	20230504	5.94	9350	-21.82	20230213	6900	5.94	20230504	12850	-43.11	20220630	6900	5.94	20230504	1.60	N	072990	500	35 억		411796	N	N	0	N	00	N