KissMeData/044960/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	160442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-10	5	-0.19	184352930	34363	47.36	5330	5430	5320	6960	3760	5360	5365.57	5.17	0	1104	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	676	25.60	1.50	12	0.27	209.00	3564.00	7750	20230516	-30.97	5060	20230503	5.73	7750	-30.97	20230516	5060	5.73	20230503	7750	-30.97	20230516	5060	5.73	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
3	20230630	150445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	20	2	0.37	125609000	23396	32.25	5330	5430	5320	6960	3760	5360	5368.82	5.17	0	582	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	680	25.74	1.51	12	0.19	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
4	20230630	140442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	20	2	0.37	115787500	21570	29.73	5330	5430	5320	6960	3760	5360	5367.99	5.17	0	931	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	680	25.74	1.51	12	0.17	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
5	20230630	130444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	30	2	0.56	106287070	19803	27.29	5330	5430	5320	6960	3760	5360	5367.22	5.17	0	626	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	681	25.79	1.51	12	0.16	209.00	3564.00	7750	20230516	-30.45	5060	20230503	6.52	7750	-30.45	20230516	5060	6.52	20230503	7750	-30.45	20230516	5060	6.52	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
6	20230630	120441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	20	2	0.37	98590020	18371	25.32	5330	5430	5320	6960	3760	5360	5366.61	5.17	0	1216	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	680	25.74	1.51	12	0.15	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
7	20230630	110443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	20	2	0.37	71830770	13423	18.50	5330	5420	5320	6960	3760	5360	5351.32	5.17	0	3209	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	680	25.74	1.51	12	0.11	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
8	20230630	100443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	0	3	0.00	42162430	7895	10.88	5330	5380	5320	6960	3760	5360	5340.40	5.17	0	1251	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	678	25.65	1.50	12	0.06	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
9	20230630	090444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	0	3	0.00	13545660	2534	3.49	5330	5360	5330	6960	3760	5360	5345.56	5.17	0	604	5560	5460	5410	5310	5260	5435	5285	63	1600	500	3960	10	1	12641883	678	25.65	1.50	12	0.02	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.86	N	044960	500	63 억		653404	N	N	0	N	00	N
10	20230629	160442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-110	5	-2.01	390727510	72311	226.11	5490	5510	5360	7110	3830	5470	5403.43	5.40	0	-29447	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	678	25.65	1.50	12	0.57	209.00	3564.00	7750	20230516	-30.84	5060	20230503	5.93	7750	-30.84	20230516	5060	5.93	20230503	7750	-30.84	20230516	5060	5.93	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
11	20230629	150440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-90	5	-1.65	320258460	59179	185.05	5490	5510	5370	7110	3830	5470	5411.69	5.40	0	-29408	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	680	25.74	1.51	12	0.47	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
12	20230629	140440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5400	-70	5	-1.28	284275930	52490	164.13	5490	5510	5370	7110	3830	5470	5415.81	5.40	0	-27643	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	683	25.84	1.52	12	0.42	209.00	3564.00	7750	20230516	-30.32	5060	20230503	6.72	7750	-30.32	20230516	5060	6.72	20230503	7750	-30.32	20230516	5060	6.72	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
13	20230629	130440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5390	-80	5	-1.46	262377160	48422	151.41	5490	5510	5370	7110	3830	5470	5418.55	5.40	0	-27248	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	681	25.79	1.51	12	0.38	209.00	3564.00	7750	20230516	-30.45	5060	20230503	6.52	7750	-30.45	20230516	5060	6.52	20230503	7750	-30.45	20230516	5060	6.52	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
14	20230629	120442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-90	5	-1.65	245370170	45269	141.55	5490	5510	5370	7110	3830	5470	5420.27	5.40	0	-24645	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	680	25.74	1.51	12	0.36	209.00	3564.00	7750	20230516	-30.58	5060	20230503	6.32	7750	-30.58	20230516	5060	6.32	20230503	7750	-30.58	20230516	5060	6.32	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
15	20230629	110441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-50	5	-0.91	188758980	34746	108.65	5490	5510	5380	7110	3830	5470	5432.54	5.40	0	-20300	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	685	25.93	1.52	12	0.27	209.00	3564.00	7750	20230516	-30.06	5060	20230503	7.11	7750	-30.06	20230516	5060	7.11	20230503	7750	-30.06	20230516	5060	7.11	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
16	20230629	100442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-30	5	-0.55	91142810	16676	52.15	5490	5510	5430	7110	3830	5470	5465.51	5.40	0	-12615	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	688	26.03	1.53	12	0.13	209.00	3564.00	7750	20230516	-29.81	5060	20230503	7.51	7750	-29.81	20230516	5060	7.51	20230503	7750	-29.81	20230516	5060	7.51	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
17	20230629	090440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	10	2	0.18	12973120	2368	7.40	5490	5490	5460	7110	3830	5470	5478.51	5.40	0	-2133	5590	5530	5480	5420	5370	5560	5450	63	1640	500	4040	10	1	12641883	693	26.22	1.54	12	0.02	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.86	N	044960	500	63 억		682850	N	N	0	N	00	N
18	20230628	160437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	0	3	0.00	174977330	31830	83.59	5430	5540	5430	7110	3830	5470	5497.42	5.42	0	-2225	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	692	26.17	1.53	12	0.25	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
19	20230628	150439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5480	10	2	0.18	159929970	29080	76.37	5430	5540	5430	7110	3830	5470	5499.66	5.42	0	-1955	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	693	26.22	1.54	12	0.23	209.00	3564.00	7750	20230516	-29.29	5060	20230503	8.30	7750	-29.29	20230516	5060	8.30	20230503	7750	-29.29	20230516	5060	8.30	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
20	20230628	140437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5490	20	2	0.37	139349270	25324	66.50	5430	5540	5430	7110	3830	5470	5502.66	5.42	0	-2903	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	694	26.27	1.54	12	0.20	209.00	3564.00	7750	20230516	-29.16	5060	20230503	8.50	7750	-29.16	20230516	5060	8.50	20230503	7750	-29.16	20230516	5060	8.50	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
21	20230628	130438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	50	2	0.91	111523840	20270	53.23	5430	5540	5430	7110	3830	5470	5501.92	5.42	0	-579	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	698	26.41	1.55	12	0.16	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
22	20230628	120414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	40	2	0.73	100201870	18216	47.84	5430	5540	5430	7110	3830	5470	5500.76	5.42	0	330	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	697	26.36	1.55	12	0.14	209.00	3564.00	7750	20230516	-28.90	5060	20230503	8.89	7750	-28.90	20230516	5060	8.89	20230503	7750	-28.90	20230516	5060	8.89	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
23	20230628	110442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	40	2	0.73	94266110	17137	45.00	5430	5540	5430	7110	3830	5470	5500.74	5.42	0	352	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	697	26.36	1.55	12	0.14	209.00	3564.00	7750	20230516	-28.90	5060	20230503	8.89	7750	-28.90	20230516	5060	8.89	20230503	7750	-28.90	20230516	5060	8.89	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
24	20230628	100441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	50	2	0.91	74157030	13487	35.42	5430	5540	5430	7110	3830	5470	5498.41	5.42	0	81	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	698	26.41	1.55	12	0.11	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
25	20230628	090438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-10	5	-0.18	15574270	2858	7.51	5430	5480	5430	7110	3830	5470	5449.36	5.42	0	1286	5603	5536	5503	5436	5403	5520	5420	63	1640	500	4040	10	1	12641883	690	26.12	1.53	12	0.02	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	5.88	N	044960	500	63 억		685073	N	N	0	N	00	N
26	20230627	160439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-80	5	-1.44	200319330	36387	76.18	5570	5570	5470	7210	3890	5550	5505.55	5.57	0	-19243	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	692	26.17	1.53	12	0.29	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
27	20230627	150442	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-30	5	-0.54	168501610	30580	64.02	5570	5570	5470	7210	3890	5550	5510.19	5.57	0	-17585	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	698	26.41	1.55	12	0.24	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
28	20230627	140446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-30	5	-0.54	147820770	26817	56.14	5570	5570	5470	7210	3890	5550	5512.20	5.57	0	-15208	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	698	26.41	1.55	12	0.21	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
29	20230627	130445	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-30	5	-0.54	138990570	25215	52.79	5570	5570	5470	7210	3890	5550	5512.22	5.57	0	-14957	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	698	26.41	1.55	12	0.20	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
30	20230627	120447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-40	5	-0.72	116907470	21194	44.37	5570	5570	5470	7210	3890	5550	5516.06	5.57	0	-12112	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	697	26.36	1.55	12	0.17	209.00	3564.00	7750	20230516	-28.90	5060	20230503	8.89	7750	-28.90	20230516	5060	8.89	20230503	7750	-28.90	20230516	5060	8.89	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
31	20230627	110447	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5470	-80	5	-1.44	112285450	20354	42.61	5570	5570	5470	7210	3890	5550	5516.63	5.57	0	-11903	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	692	26.17	1.53	12	0.16	209.00	3564.00	7750	20230516	-29.42	5060	20230503	8.10	7750	-29.42	20230516	5060	8.10	20230503	7750	-29.42	20230516	5060	8.10	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
32	20230627	100437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-40	5	-0.72	57488850	10382	21.73	5570	5570	5510	7210	3890	5550	5537.36	5.57	0	-6174	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	697	26.36	1.55	12	0.08	209.00	3564.00	7750	20230516	-28.90	5060	20230503	8.89	7750	-28.90	20230516	5060	8.89	20230503	7750	-28.90	20230516	5060	8.89	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
33	20230627	090439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-40	5	-0.72	21733940	3910	8.19	5570	5570	5510	7210	3890	5550	5558.55	5.57	0	-2763	5683	5616	5493	5426	5303	5650	5460	63	1660	500	4100	10	1	12641883	697	26.36	1.55	12	0.03	209.00	3564.00	7750	20230516	-28.90	5060	20230503	8.89	7750	-28.90	20230516	5060	8.89	20230503	7750	-28.90	20230516	5060	8.89	20230503	5.91	N	044960	500	63 억		704316	N	N	0	N	00	N
34	20230626	160438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	90	2	1.65	259368820	47293	70.88	5510	5560	5370	7090	3830	5460	5484.29	5.51	0	7775	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	702	26.56	1.56	12	0.37	209.00	3564.00	7750	20230516	-28.39	5060	20230503	9.68	7750	-28.39	20230516	5060	9.68	20230503	7750	-28.39	20230516	5060	9.68	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
35	20230626	150441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5500	40	2	0.73	245614980	44807	67.16	5510	5560	5370	7090	3830	5460	5481.62	5.51	0	6709	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	695	26.32	1.54	12	0.35	209.00	3564.00	7750	20230516	-29.03	5060	20230503	8.70	7750	-29.03	20230516	5060	8.70	20230503	7750	-29.03	20230516	5060	8.70	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
36	20230626	140441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	80	2	1.47	180955280	33105	49.62	5510	5550	5370	7090	3830	5460	5466.10	5.51	0	3748	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	700	26.51	1.55	12	0.26	209.00	3564.00	7750	20230516	-28.52	5060	20230503	9.49	7750	-28.52	20230516	5060	9.49	20230503	7750	-28.52	20230516	5060	9.49	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
37	20230626	130440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	80	2	1.47	165325470	30282	45.39	5510	5550	5370	7090	3830	5460	5459.53	5.51	0	3935	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	700	26.51	1.55	12	0.24	209.00	3564.00	7750	20230516	-28.52	5060	20230503	9.49	7750	-28.52	20230516	5060	9.49	20230503	7750	-28.52	20230516	5060	9.49	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
38	20230626	120437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	80	2	1.47	147992910	27151	40.69	5510	5540	5370	7090	3830	5460	5450.74	5.51	0	3981	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	700	26.51	1.55	12	0.21	209.00	3564.00	7750	20230516	-28.52	5060	20230503	9.49	7750	-28.52	20230516	5060	9.49	20230503	7750	-28.52	20230516	5060	9.49	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
39	20230626	110437	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	60	2	1.10	125010190	22989	34.46	5510	5520	5370	7090	3830	5460	5437.83	5.51	0	1341	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	698	26.41	1.55	12	0.18	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
40	20230626	100438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5450	-10	5	-0.18	83533760	15436	23.14	5510	5510	5370	7090	3830	5460	5411.62	5.51	0	98	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	689	26.08	1.53	12	0.12	209.00	3564.00	7750	20230516	-29.68	5060	20230503	7.71	7750	-29.68	20230516	5060	7.71	20230503	7750	-29.68	20230516	5060	7.71	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
41	20230626	090439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5420	-40	5	-0.73	13166860	2419	3.63	5510	5510	5420	7090	3830	5460	5443.10	5.51	0	-2133	5613	5536	5473	5396	5333	5505	5365	63	1630	500	4040	10	1	12641883	685	25.93	1.52	12	0.02	209.00	3564.00	7750	20230516	-30.06	5060	20230503	7.11	7750	-30.06	20230516	5060	7.11	20230503	7750	-30.06	20230516	5060	7.11	20230503	5.97	N	044960	500	63 억		696264	N	N	0	N	00	N
42	20230623	162345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5460	-80	5	-1.44	357538720	65446	107.45	5520	5550	5410	7200	3880	5540	5463.11	5.56	0	-6061	5666	5602	5546	5482	5426	5575	5455	63	1660	500	4090	10	1	12641883	690	26.12	1.53	12	0.52	209.00	3564.00	7750	20230516	-29.55	5060	20230503	7.91	7750	-29.55	20230516	5060	7.91	20230503	7750	-29.55	20230516	5060	7.91	20230503	6.17	N	044960	500	63 억		702326	N	N	0	N	00	N
43	20230623	140351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5440	-100	5	-1.81	318706630	58312	95.73	5520	5550	5410	7200	3880	5540	5465.54	5.56	0	-4160	5666	5602	5546	5482	5426	5575	5455	63	1660	500	4090	10	1	12641883	688	26.03	1.53	12	0.46	209.00	3564.00	7750	20230516	-29.81	5060	20230503	7.51	7750	-29.81	20230516	5060	7.51	20230503	7750	-29.81	20230516	5060	7.51	20230503	6.17	N	044960	500	63 억		702326	N	N	0	N	00	N
44	20230622	160121	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	20	2	0.36	331128130	59668	41.69	5550	5610	5490	7170	3870	5520	5549.54	5.53	0	2577	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	700	26.51	1.55	12	0.47	209.00	3564.00	7750	20230516	-28.52	5060	20230503	9.49	7750	-28.52	20230516	5060	9.49	20230503	7750	-28.52	20230516	5060	9.49	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
45	20230622	150939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	20	2	0.36	309435930	55752	38.95	5550	5610	5490	7170	3870	5520	5550.22	5.53	0	4235	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	700	26.51	1.55	12	0.44	209.00	3564.00	7750	20230516	-28.52	5060	20230503	9.49	7750	-28.52	20230516	5060	9.49	20230503	7750	-28.52	20230516	5060	9.49	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
46	20230622	140658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	40	2	0.72	250620910	45119	31.53	5550	5610	5490	7170	3870	5520	5554.66	5.53	0	4701	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	703	26.60	1.56	12	0.36	209.00	3564.00	7750	20230516	-28.26	5060	20230503	9.88	7750	-28.26	20230516	5060	9.88	20230503	7750	-28.26	20230516	5060	9.88	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
47	20230622	130816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	30	2	0.54	229157540	41258	28.83	5550	5610	5490	7170	3870	5520	5554.26	5.53	0	3963	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	702	26.56	1.56	12	0.33	209.00	3564.00	7750	20230516	-28.39	5060	20230503	9.68	7750	-28.39	20230516	5060	9.68	20230503	7750	-28.39	20230516	5060	9.68	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
48	20230622	120914	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5580	60	2	1.09	219100530	39449	27.56	5550	5610	5490	7170	3870	5520	5554.02	5.53	0	3488	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	705	26.70	1.57	12	0.31	209.00	3564.00	7750	20230516	-28.00	5060	20230503	10.28	7750	-28.00	20230516	5060	10.28	20230503	7750	-28.00	20230516	5060	10.28	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
49	20230622	110530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5570	50	2	0.91	191880860	34559	24.15	5550	5610	5490	7170	3870	5520	5552.27	5.53	0	1879	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	704	26.65	1.56	12	0.27	209.00	3564.00	7750	20230516	-28.13	5060	20230503	10.08	7750	-28.13	20230516	5060	10.08	20230503	7750	-28.13	20230516	5060	10.08	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
50	20230622	100156	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5510	-10	5	-0.18	79808550	14443	10.09	5550	5580	5490	7170	3870	5520	5525.76	5.53	0	247	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	697	26.36	1.55	12	0.11	209.00	3564.00	7750	20230516	-28.90	5060	20230503	8.89	7750	-28.90	20230516	5060	8.89	20230503	7750	-28.90	20230516	5060	8.89	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
51	20230622	090525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	0	3	0.00	26901600	4882	3.41	5550	5550	5490	7170	3870	5520	5510.36	5.53	0	-2631	5840	5680	5600	5440	5360	5640	5400	63	1650	500	4080	10	1	12641883	698	26.41	1.55	12	0.04	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	6.18	N	044960	500	63 억		698878	N	N	0	N	00	N
52	20230621	160532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5520	-200	5	-3.50	784916380	140011	169.24	5720	5760	5520	7430	4010	5720	5606.25	5.66	0	-17126	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	698	26.41	1.55	12	1.11	209.00	3564.00	7750	20230516	-28.77	5060	20230503	9.09	7750	-28.77	20230516	5060	9.09	20230503	7750	-28.77	20230516	5060	9.09	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
53	20230621	150655	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5560	-160	5	-2.80	691373270	123088	148.78	5720	5760	5520	7430	4010	5720	5616.90	5.66	0	-20507	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	703	26.60	1.56	12	0.97	209.00	3564.00	7750	20230516	-28.26	5060	20230503	9.88	7750	-28.26	20230516	5060	9.88	20230503	7750	-28.26	20230516	5060	9.88	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
54	20230621	140638	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-130	5	-2.27	503859870	89368	108.02	5720	5760	5570	7430	4010	5720	5638.03	5.66	0	-18946	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	707	26.75	1.57	12	0.71	209.00	3564.00	7750	20230516	-27.87	5060	20230503	10.47	7750	-27.87	20230516	5060	10.47	20230503	7750	-27.87	20230516	5060	10.47	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
55	20230621	130415	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	-130	5	-2.27	475244100	84255	101.84	5720	5760	5570	7430	4010	5720	5640.54	5.66	0	-19437	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	707	26.75	1.57	12	0.67	209.00	3564.00	7750	20230516	-27.87	5060	20230503	10.47	7750	-27.87	20230516	5060	10.47	20230503	7750	-27.87	20230516	5060	10.47	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
56	20230621	121009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-100	5	-1.75	434082910	76912	92.97	5720	5760	5570	7430	4010	5720	5643.89	5.66	0	-20567	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	710	26.89	1.58	12	0.61	209.00	3564.00	7750	20230516	-27.48	5060	20230503	11.07	7750	-27.48	20230516	5060	11.07	20230503	7750	-27.48	20230516	5060	11.07	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
57	20230621	110401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5630	-90	5	-1.57	400713350	70967	85.78	5720	5760	5570	7430	4010	5720	5646.47	5.66	0	-20341	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	712	26.94	1.58	12	0.56	209.00	3564.00	7750	20230516	-27.35	5060	20230503	11.26	7750	-27.35	20230516	5060	11.26	20230503	7750	-27.35	20230516	5060	11.26	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
58	20230621	100459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5670	-50	5	-0.87	158014380	27769	33.57	5720	5760	5650	7430	4010	5720	5690.32	5.66	0	-9983	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	717	27.13	1.59	12	0.22	209.00	3564.00	7750	20230516	-26.84	5060	20230503	12.06	7750	-26.84	20230516	5060	12.06	20230503	7750	-26.84	20230516	5060	12.06	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
59	20230621	090345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-40	5	-0.70	25616030	4503	5.44	5720	5760	5680	7430	4010	5720	5688.66	5.66	0	-803	5926	5822	5756	5652	5586	5875	5705	63	1710	500	4230	10	1	12641883	718	27.18	1.59	12	0.04	209.00	3564.00	7750	20230516	-26.71	5060	20230503	12.25	7750	-26.71	20230516	5060	12.25	20230503	7750	-26.71	20230516	5060	12.25	20230503	6.29	N	044960	500	63 억		716004	N	N	0	N	00	N
60	20230620	160958	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-20	5	-0.35	474537850	82459	211.91	5700	5860	5690	7460	4020	5740	5754.84	5.84	0	-22503	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	723	27.37	1.60	12	0.65	209.00	3564.00	7750	20230516	-26.19	5060	20230503	13.04	7750	-26.19	20230516	5060	13.04	20230503	7750	-26.19	20230516	5060	13.04	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
61	20230620	150515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	10	2	0.17	429517220	74602	191.71	5700	5860	5690	7460	4020	5740	5757.45	5.84	0	-19668	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	727	27.51	1.61	12	0.59	209.00	3564.00	7750	20230516	-25.81	5060	20230503	13.64	7750	-25.81	20230516	5060	13.64	20230503	7750	-25.81	20230516	5060	13.64	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
62	20230620	140422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	20	2	0.35	344859240	59847	153.80	5700	5860	5690	7460	4020	5740	5762.35	5.84	0	-12356	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	728	27.56	1.62	12	0.47	209.00	3564.00	7750	20230516	-25.68	5060	20230503	13.83	7750	-25.68	20230516	5060	13.83	20230503	7750	-25.68	20230516	5060	13.83	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
63	20230620	130120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	30	2	0.52	325048250	56400	144.94	5700	5860	5690	7460	4020	5740	5763.27	5.84	0	-10798	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	729	27.61	1.62	12	0.45	209.00	3564.00	7750	20230516	-25.55	5060	20230503	14.03	7750	-25.55	20230516	5060	14.03	20230503	7750	-25.55	20230516	5060	14.03	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
64	20230620	120632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	30	2	0.52	249228060	43252	111.15	5700	5860	5690	7460	4020	5740	5762.23	5.84	0	-5071	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	729	27.61	1.62	12	0.34	209.00	3564.00	7750	20230516	-25.55	5060	20230503	14.03	7750	-25.55	20230516	5060	14.03	20230503	7750	-25.55	20230516	5060	14.03	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
65	20230620	110925	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	30	2	0.52	226425850	39304	101.00	5700	5860	5690	7460	4020	5740	5760.89	5.84	0	-3050	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	729	27.61	1.62	12	0.31	209.00	3564.00	7750	20230516	-25.55	5060	20230503	14.03	7750	-25.55	20230516	5060	14.03	20230503	7750	-25.55	20230516	5060	14.03	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
66	20230620	100736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	20	2	0.35	109778850	19160	49.24	5700	5780	5690	7460	4020	5740	5729.59	5.84	0	2256	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	728	27.56	1.62	12	0.15	209.00	3564.00	7750	20230516	-25.68	5060	20230503	13.83	7750	-25.68	20230516	5060	13.83	20230503	7750	-25.68	20230516	5060	13.83	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
67	20230620	090117	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-40	5	-0.70	29235300	5129	13.18	5700	5700	5700	7460	4020	5740	5700.00	5.84	0	251	5866	5802	5746	5682	5626	5775	5655	63	1720	500	4240	10	1	12641883	721	27.27	1.60	12	0.04	209.00	3564.00	7750	20230516	-26.45	5060	20230503	12.65	7750	-26.45	20230516	5060	12.65	20230503	7750	-26.45	20230516	5060	12.65	20230503	6.35	N	044960	500	63 억		738507	N	N	0	N	00	N
68	20230619	160755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-20	5	-0.35	219395950	38291	71.79	5760	5810	5690	7480	4040	5760	5729.69	5.83	0	1830	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	726	27.46	1.61	12	0.30	209.00	3564.00	7750	20230516	-25.94	5060	20230503	13.44	7750	-25.94	20230516	5060	13.44	20230503	7750	-25.94	20230516	5060	13.44	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
69	20230619	150403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	10	2	0.17	194424880	33943	63.64	5760	5810	5690	7480	4040	5760	5727.97	5.83	0	3462	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	729	27.61	1.62	12	0.27	209.00	3564.00	7750	20230516	-25.55	5060	20230503	14.03	7750	-25.55	20230516	5060	14.03	20230503	7750	-25.55	20230516	5060	14.03	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
70	20230619	141010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-10	5	-0.17	171652840	29986	56.22	5760	5810	5690	7480	4040	5760	5724.42	5.83	0	2709	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	727	27.51	1.61	12	0.24	209.00	3564.00	7750	20230516	-25.81	5060	20230503	13.64	7750	-25.81	20230516	5060	13.64	20230503	7750	-25.81	20230516	5060	13.64	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
71	20230619	130543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-20	5	-0.35	162795640	28444	53.33	5760	5810	5690	7480	4040	5760	5723.36	5.83	0	2389	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	726	27.46	1.61	12	0.22	209.00	3564.00	7750	20230516	-25.94	5060	20230503	13.44	7750	-25.94	20230516	5060	13.44	20230503	7750	-25.94	20230516	5060	13.44	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
72	20230619	120221	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-40	5	-0.69	134612390	23534	44.12	5760	5810	5690	7480	4040	5760	5719.89	5.83	0	1242	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	723	27.37	1.60	12	0.19	209.00	3564.00	7750	20230516	-26.19	5060	20230503	13.04	7750	-26.19	20230516	5060	13.04	20230503	7750	-26.19	20230516	5060	13.04	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
73	20230619	111009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-20	5	-0.35	100656560	17600	33.00	5760	5810	5690	7480	4040	5760	5719.10	5.83	0	-771	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	726	27.46	1.61	12	0.14	209.00	3564.00	7750	20230516	-25.94	5060	20230503	13.44	7750	-25.94	20230516	5060	13.44	20230503	7750	-25.94	20230516	5060	13.44	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
74	20230619	100931	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-40	5	-0.69	81067050	14186	26.60	5760	5810	5690	7480	4040	5760	5714.55	5.83	0	-1193	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	723	27.37	1.60	12	0.11	209.00	3564.00	7750	20230516	-26.19	5060	20230503	13.04	7750	-26.19	20230516	5060	13.04	20230503	7750	-26.19	20230516	5060	13.04	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
75	20230619	090358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	20	2	0.35	11989930	2082	3.90	5760	5810	5740	7480	4040	5760	5758.85	5.83	0	-804	5833	5796	5733	5696	5633	5815	5715	63	1720	500	4260	10	1	12641883	731	27.66	1.62	12	0.02	209.00	3564.00	7750	20230516	-25.42	5060	20230503	14.23	7750	-25.42	20230516	5060	14.23	20230503	7750	-25.42	20230516	5060	14.23	20230503	6.52	N	044960	500	63 억		736672	N	N	0	N	00	N
76	20230616	160628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	70	2	1.23	302093440	52779	64.34	5690	5770	5670	7390	3990	5690	5723.69	5.73	0	12174	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	728	27.56	1.62	12	0.42	209.00	3564.00	7750	20230516	-25.68	5060	20230503	13.83	7750	-25.68	20230516	5060	13.83	20230503	7750	-25.68	20230516	5060	13.83	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
77	20230616	150908	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	60	2	1.05	289173760	50533	61.60	5690	5770	5670	7390	3990	5690	5722.47	5.73	0	12881	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	727	27.51	1.61	12	0.40	209.00	3564.00	7750	20230516	-25.81	5060	20230503	13.64	7750	-25.81	20230516	5060	13.64	20230503	7750	-25.81	20230516	5060	13.64	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
78	20230616	140750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	50	2	0.88	216466260	37813	46.09	5690	5770	5670	7390	3990	5690	5724.65	5.73	0	12813	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	726	27.46	1.61	12	0.30	209.00	3564.00	7750	20230516	-25.94	5060	20230503	13.44	7750	-25.94	20230516	5060	13.44	20230503	7750	-25.94	20230516	5060	13.44	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
79	20230616	130834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	60	2	1.05	177221040	30988	37.78	5690	5760	5670	7390	3990	5690	5719.02	5.73	0	12361	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	727	27.51	1.61	12	0.25	209.00	3564.00	7750	20230516	-25.81	5060	20230503	13.64	7750	-25.81	20230516	5060	13.64	20230503	7750	-25.81	20230516	5060	13.64	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
80	20230616	120605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	30	2	0.53	163336340	28571	34.83	5690	5760	5670	7390	3990	5690	5716.86	5.73	0	11381	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	723	27.37	1.60	12	0.23	209.00	3564.00	7750	20230516	-26.19	5060	20230503	13.04	7750	-26.19	20230516	5060	13.04	20230503	7750	-26.19	20230516	5060	13.04	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
81	20230616	110842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	40	2	0.70	143304210	25078	30.57	5690	5760	5670	7390	3990	5690	5714.34	5.73	0	9733	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	724	27.42	1.61	12	0.20	209.00	3564.00	7750	20230516	-26.06	5060	20230503	13.24	7750	-26.06	20230516	5060	13.24	20230503	7750	-26.06	20230516	5060	13.24	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
82	20230616	100931	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	60	2	1.05	104905060	18382	22.41	5690	5750	5670	7390	3990	5690	5706.94	5.73	0	7545	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	727	27.51	1.61	12	0.15	209.00	3564.00	7750	20230516	-25.81	5060	20230503	13.64	7750	-25.81	20230516	5060	13.64	20230503	7750	-25.81	20230516	5060	13.64	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
83	20230616	090210	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	60	2	1.05	6843440	1202	1.47	5690	5750	5680	7390	3990	5690	5693.38	5.73	0	-146	5876	5782	5726	5632	5576	5755	5605	63	1700	500	4210	10	1	12641883	727	27.51	1.61	12	0.01	209.00	3564.00	7750	20230516	-25.81	5060	20230503	13.64	7750	-25.81	20230516	5060	13.64	20230503	7750	-25.81	20230516	5060	13.64	20230503	6.56	N	044960	500	63 억		724298	N	N	0	N	00	N
84	20230615	150211	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-90	5	-1.56	411423670	71785	74.79	5780	5820	5670	7500	4040	5770	5731.33	5.70	0	1991	6036	5902	5796	5662	5556	5850	5610	63	1730	500	4260	10	1	12641883	718	27.18	1.59	12	0.57	209.00	3564.00	7750	20230516	-26.71	5060	20230503	12.25	7750	-26.71	20230516	5060	12.25	20230503	7750	-26.71	20230516	5060	12.25	20230503	6.57	N	044960	500	63 억		721153	N	N	0	N	00	N
85	20230615	140737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-70	5	-1.21	323314360	56295	58.65	5780	5820	5680	7500	4040	5770	5743.21	5.70	0	5024	6036	5902	5796	5662	5556	5850	5610	63	1730	500	4260	10	1	12641883	721	27.27	1.60	12	0.45	209.00	3564.00	7750	20230516	-26.45	5060	20230503	12.65	7750	-26.45	20230516	5060	12.65	20230503	7750	-26.45	20230516	5060	12.65	20230503	6.57	N	044960	500	63 억		721153	N	N	0	N	00	N
86	20230615	130330	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5740	-30	5	-0.52	289564410	50380	52.49	5780	5820	5680	7500	4040	5770	5747.61	5.70	0	5467	6036	5902	5796	5662	5556	5850	5610	63	1730	500	4260	10	1	12641883	726	27.46	1.61	12	0.40	209.00	3564.00	7750	20230516	-25.94	5060	20230503	13.44	7750	-25.94	20230516	5060	13.44	20230503	7750	-25.94	20230516	5060	13.44	20230503	6.57	N	044960	500	63 억		721153	N	N	0	N	00	N
87	20230615	120630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-50	5	-0.87	269421410	46849	48.81	5780	5820	5680	7500	4040	5770	5750.85	5.70	0	5535	6036	5902	5796	5662	5556	5850	5610	63	1730	500	4260	10	1	12641883	723	27.37	1.60	12	0.37	209.00	3564.00	7750	20230516	-26.19	5060	20230503	13.04	7750	-26.19	20230516	5060	13.04	20230503	7750	-26.19	20230516	5060	13.04	20230503	6.57	N	044960	500	63 억		721153	N	N	0	N	00	N
88	20230615	110136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-40	5	-0.69	212459730	36876	38.42	5780	5820	5680	7500	4040	5770	5761.46	5.70	0	6955	6036	5902	5796	5662	5556	5850	5610	63	1730	500	4260	10	1	12641883	724	27.42	1.61	12	0.29	209.00	3564.00	7750	20230516	-26.06	5060	20230503	13.24	7750	-26.06	20230516	5060	13.24	20230503	7750	-26.06	20230516	5060	13.24	20230503	6.57	N	044960	500	63 억		721153	N	N	0	N	00	N
89	20230611	184529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	30	2	0.51	1067127620	179200	177.87	5910	6060	5860	7650	4130	5890	5954.26	5.62	-13830	-14135	5996	5942	5866	5812	5736	5905	5775	63	1760	500	4350	10	1	12641883	748	28.33	1.66	12	1.42	209.00	3564.00	7750	20230516	-23.61	5060	20230503	17.00	7750	-23.61	20230516	5060	17.00	20230503	7750	-23.61	20230516	5060	17.00	20230503	6.82	N	044960	500	63 억		709926	N	N	0	N	00	N
90	20230611	181738	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	30	2	0.51	1067127620	179200	177.87	5910	6060	5860	7650	4130	5890	5954.26	5.62	-13830	-14135	5996	5942	5866	5812	5736	5905	5775	63	1760	500	4350	10	1	12641883	748	28.33	1.66	12	1.42	209.00	3564.00	7750	20230516	-23.61	5060	20230503	17.00	7750	-23.61	20230516	5060	17.00	20230503	7750	-23.61	20230516	5060	17.00	20230503	6.82	N	044960	500	63 억		709926	N	N	0	N	00	N
91	20230611	181125	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	30	2	0.51	1067127620	179200	177.87	5910	6060	5860	7650	4130	5890	5954.26	5.62	-13830	-14135	5996	5942	5866	5812	5736	5905	5775	63	1760	500	4350	10	1	12641883	748	28.33	1.66	12	1.42	209.00	3564.00	7750	20230516	-23.61	5060	20230503	17.00	7750	-23.61	20230516	5060	17.00	20230503	7750	-23.61	20230516	5060	17.00	20230503	6.82	N	044960	500	63 억		709926	N	N	0	N	00	N