KissMeData/024940/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	160333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6140	10	2	0.16	138892320	22922	70.34	6070	6180	6000	7960	4300	6130	6059.35	2.90	0	-3028	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	614	34.69	1.31	12	0.23	177.00	4679.00	9800	20221206	-37.35	4290	20220715	43.12	8780	-30.07	20230116	5830	5.32	20230410	9800	-37.35	20221206	4290	43.12	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
3	20230630	150335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6140	10	2	0.16	124823470	20627	63.29	6070	6180	6000	7960	4300	6130	6051.46	2.90	0	-1260	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	614	34.69	1.31	12	0.21	177.00	4679.00	9800	20221206	-37.35	4290	20220715	43.12	8780	-30.07	20230116	5830	5.32	20230410	9800	-37.35	20221206	4290	43.12	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
4	20230630	140334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6170	40	2	0.65	111031150	18375	56.38	6070	6180	6000	7960	4300	6130	6042.51	2.90	0	-1489	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	617	34.86	1.32	12	0.18	177.00	4679.00	9800	20221206	-37.04	4290	20220715	43.82	8780	-29.73	20230116	5830	5.83	20230410	9800	-37.04	20221206	4290	43.82	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
5	20230630	130335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6160	30	2	0.49	104113320	17246	52.92	6070	6180	6000	7960	4300	6130	6036.95	2.90	0	-877	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	616	34.80	1.32	12	0.17	177.00	4679.00	9800	20221206	-37.14	4290	20220715	43.59	8780	-29.84	20230116	5830	5.66	20230410	9800	-37.14	20221206	4290	43.59	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
6	20230630	120332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6180	50	2	0.82	101499850	16819	51.61	6070	6180	6000	7960	4300	6130	6034.83	2.90	0	-532	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	618	34.92	1.32	12	0.17	177.00	4679.00	9800	20221206	-36.94	4290	20220715	44.06	8780	-29.61	20230116	5830	6.00	20230410	9800	-36.94	20221206	4290	44.06	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
7	20230630	110334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6110	-20	5	-0.33	91817390	15241	46.77	6070	6110	6000	7960	4300	6130	6024.37	2.90	0	136	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	611	34.52	1.31	12	0.15	177.00	4679.00	9800	20221206	-37.65	4290	20220715	42.42	8780	-30.41	20230116	5830	4.80	20230410	9800	-37.65	20221206	4290	42.42	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
8	20230630	100334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6080	-50	5	-0.82	89829490	14915	45.77	6070	6110	6000	7960	4300	6130	6022.76	2.90	0	271	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	608	34.35	1.30	12	0.15	177.00	4679.00	9800	20221206	-37.96	4290	20220715	41.72	8780	-30.75	20230116	5830	4.29	20230410	9800	-37.96	20221206	4290	41.72	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
9	20230630	090335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6110	-20	5	-0.33	334010	55	0.17	6070	6110	6070	7960	4300	6130	6072.91	2.90	0	-4	6303	6216	6123	6036	5943	6170	5990	50	1830	500	4290	10	1	10000000	611	34.52	1.31	12	0.00	177.00	4679.00	9800	20221206	-37.65	4290	20220715	42.42	8780	-30.41	20230116	5830	4.80	20230410	9800	-37.65	20221206	4290	42.42	20220715	4.01	N	024940	500	50 억		290419	N	N	0	N	00	N
10	20230629	160334	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6130	-40	5	-0.65	198803320	32550	120.23	6180	6210	6030	8020	4320	6170	6107.63	2.95	0	-4711	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	613	34.63	1.31	12	0.33	177.00	4679.00	9800	20221206	-37.45	4290	20220715	42.89	8780	-30.18	20230116	5830	5.15	20230410	9800	-37.45	20221206	4290	42.89	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
11	20230629	150332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6090	-80	5	-1.30	187846930	30752	113.59	6180	6210	6030	8020	4320	6170	6108.45	2.95	0	-4096	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	609	34.41	1.30	12	0.31	177.00	4679.00	9800	20221206	-37.86	4290	20220715	41.96	8780	-30.64	20230116	5830	4.46	20230410	9800	-37.86	20221206	4290	41.96	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
12	20230629	140331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6060	-110	5	-1.78	182451210	29864	110.31	6180	6210	6030	8020	4320	6170	6109.40	2.95	0	-3851	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	606	34.24	1.30	12	0.30	177.00	4679.00	9800	20221206	-38.16	4290	20220715	41.26	8780	-30.98	20230116	5830	3.95	20230410	9800	-38.16	20221206	4290	41.26	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
13	20230629	130332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6130	-40	5	-0.65	168628790	27588	101.90	6180	6210	6030	8020	4320	6170	6112.40	2.95	0	-3681	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	613	34.63	1.31	12	0.28	177.00	4679.00	9800	20221206	-37.45	4290	20220715	42.89	8780	-30.18	20230116	5830	5.15	20230410	9800	-37.45	20221206	4290	42.89	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
14	20230629	120333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6100	-70	5	-1.13	164147020	26853	99.19	6180	6210	6030	8020	4320	6170	6112.80	2.95	0	-3155	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	610	34.46	1.30	12	0.27	177.00	4679.00	9800	20221206	-37.76	4290	20220715	42.19	8780	-30.52	20230116	5830	4.63	20230410	9800	-37.76	20221206	4290	42.19	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
15	20230629	110333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6100	-70	5	-1.13	138661140	22644	83.64	6180	6210	6100	8020	4320	6170	6123.53	2.95	0	-1814	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	610	34.46	1.30	12	0.23	177.00	4679.00	9800	20221206	-37.76	4290	20220715	42.19	8780	-30.52	20230116	5830	4.63	20230410	9800	-37.76	20221206	4290	42.19	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
16	20230629	100333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6180	10	2	0.16	41743910	6779	25.04	6180	6210	6130	8020	4320	6170	6157.83	2.95	0	612	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	618	34.92	1.32	12	0.07	177.00	4679.00	9800	20221206	-36.94	4290	20220715	44.06	8780	-29.61	20230116	5830	6.00	20230410	9800	-36.94	20221206	4290	44.06	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
17	20230629	090333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6180	10	2	0.16	2571200	416	1.54	6180	6210	6180	8020	4320	6170	6180.77	2.95	0	61	6343	6256	6203	6116	6063	6230	6090	50	1850	500	4310	10	1	10000000	618	34.92	1.32	12	0.00	177.00	4679.00	9800	20221206	-36.94	4290	20220715	44.06	8780	-29.61	20230116	5830	6.00	20230410	9800	-36.94	20221206	4290	44.06	20220715	4.04	N	024940	500	50 억		295125	N	N	0	N	00	N
18	20230628	160329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6170	-70	5	-1.12	166712550	26869	155.42	6240	6290	6150	8110	4370	6240	6204.66	2.94	0	896	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	617	34.86	1.32	12	0.27	177.00	4679.00	9800	20221206	-37.04	4290	20220715	43.82	8780	-29.73	20230116	5830	5.83	20230410	9800	-37.04	20221206	4290	43.82	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
19	20230628	150331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6210	-30	5	-0.48	155175850	25001	144.61	6240	6290	6150	8110	4370	6240	6206.79	2.94	0	1178	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	621	35.08	1.33	12	0.25	177.00	4679.00	9800	20221206	-36.63	4290	20220715	44.76	8780	-29.27	20230116	5830	6.52	20230410	9800	-36.63	20221206	4290	44.76	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
20	20230628	140329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6210	-30	5	-0.48	89698850	14393	83.25	6240	6290	6190	8110	4370	6240	6232.12	2.94	0	539	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	621	35.08	1.33	12	0.14	177.00	4679.00	9800	20221206	-36.63	4290	20220715	44.76	8780	-29.27	20230116	5830	6.52	20230410	9800	-36.63	20221206	4290	44.76	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
21	20230628	130330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6230	-10	5	-0.16	67308630	10801	62.48	6240	6290	6190	8110	4370	6240	6231.70	2.94	0	1091	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	623	35.20	1.33	12	0.11	177.00	4679.00	9800	20221206	-36.43	4290	20220715	45.22	8780	-29.04	20230116	5830	6.86	20230410	9800	-36.43	20221206	4290	45.22	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
22	20230628	120302	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6240	0	3	0.00	57371170	9207	53.26	6240	6290	6190	8110	4370	6240	6231.26	2.94	0	867	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	624	35.25	1.33	12	0.09	177.00	4679.00	9800	20221206	-36.33	4290	20220715	45.45	8780	-28.93	20230116	5830	7.03	20230410	9800	-36.33	20221206	4290	45.45	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
23	20230628	110332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	10	2	0.16	46827410	7508	43.43	6240	6290	6200	8110	4370	6240	6237.00	2.94	0	564	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	625	35.31	1.34	12	0.08	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
24	20230628	100331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6280	40	2	0.64	40842330	6546	37.86	6240	6290	6210	8110	4370	6240	6239.28	2.94	0	960	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	628	35.48	1.34	12	0.07	177.00	4679.00	9800	20221206	-35.92	4290	20220715	46.39	8780	-28.47	20230116	5830	7.72	20230410	9800	-35.92	20221206	4290	46.39	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
25	20230628	090331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	10	2	0.16	8201260	1315	7.61	6240	6250	6220	8110	4370	6240	6236.70	2.94	0	-102	6360	6300	6250	6190	6140	6275	6165	50	1870	500	4360	10	1	10000000	625	35.31	1.34	12	0.01	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.13	N	024940	500	50 억		293933	N	N	0	N	00	N
26	20230627	160332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6240	10	2	0.16	107912840	17267	78.99	6290	6310	6200	8090	4370	6230	6249.66	2.94	0	397	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	624	35.25	1.33	12	0.17	177.00	4679.00	9800	20221206	-36.33	4290	20220715	45.45	8780	-28.93	20230116	5830	7.03	20230410	9800	-36.33	20221206	4290	45.45	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
27	20230627	150333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	20	2	0.32	103959090	16634	76.09	6290	6310	6200	8090	4370	6230	6249.79	2.94	0	529	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	625	35.31	1.34	12	0.17	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
28	20230627	140335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6280	50	2	0.80	87785360	14041	64.23	6290	6310	6200	8090	4370	6230	6252.07	2.94	0	1399	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	628	35.48	1.34	12	0.14	177.00	4679.00	9800	20221206	-35.92	4290	20220715	46.39	8780	-28.47	20230116	5830	7.72	20230410	9800	-35.92	20221206	4290	46.39	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
29	20230627	130336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	20	2	0.32	77827150	12452	56.96	6290	6310	6200	8090	4370	6230	6250.17	2.94	0	1637	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	625	35.31	1.34	12	0.12	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
30	20230627	120338	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6290	60	2	0.96	74759530	11962	54.72	6290	6310	6200	8090	4370	6230	6249.75	2.94	0	1737	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	629	35.54	1.34	12	0.12	177.00	4679.00	9800	20221206	-35.82	4290	20220715	46.62	8780	-28.36	20230116	5830	7.89	20230410	9800	-35.82	20221206	4290	46.62	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
31	20230627	110336	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6280	50	2	0.80	63270030	10128	46.33	6290	6310	6200	8090	4370	6230	6247.04	2.94	0	1324	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	628	35.48	1.34	12	0.10	177.00	4679.00	9800	20221206	-35.92	4290	20220715	46.39	8780	-28.47	20230116	5830	7.72	20230410	9800	-35.92	20221206	4290	46.39	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
32	20230627	100330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6260	30	2	0.48	43722600	7004	32.04	6290	6310	6200	8090	4370	6230	6242.52	2.94	0	336	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	626	35.37	1.34	12	0.07	177.00	4679.00	9800	20221206	-36.12	4290	20220715	45.92	8780	-28.70	20230116	5830	7.38	20230410	9800	-36.12	20221206	4290	45.92	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
33	20230627	090331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6220	-10	5	-0.16	22001150	3520	16.10	6290	6310	6220	8090	4370	6230	6250.33	2.94	0	9	6443	6336	6223	6116	6003	6280	6060	50	1860	500	4360	10	1	10000000	622	35.14	1.33	12	0.04	177.00	4679.00	9800	20221206	-36.53	4290	20220715	44.99	8780	-29.16	20230116	5830	6.69	20230410	9800	-36.53	20221206	4290	44.99	20220715	4.00	N	024940	500	50 억		293530	N	N	0	N	00	N
34	20230626	160330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6230	-10	5	-0.16	135841790	21858	52.29	6240	6330	6110	8110	4370	6240	6214.74	2.95	0	-1862	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	623	35.20	1.33	12	0.22	177.00	4679.00	9800	20221206	-36.43	4290	20220715	45.22	8780	-29.04	20230116	5830	6.86	20230410	9800	-36.43	20221206	4290	45.22	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
35	20230626	150333	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6270	30	2	0.48	101877110	16390	39.21	6240	6330	6110	8110	4370	6240	6215.81	2.95	0	-3055	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	627	35.42	1.34	12	0.16	177.00	4679.00	9800	20221206	-36.02	4290	20220715	46.15	8780	-28.59	20230116	5830	7.55	20230410	9800	-36.02	20221206	4290	46.15	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
36	20230626	140332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	10	2	0.16	94435460	15198	36.36	6240	6330	6110	8110	4370	6240	6213.68	2.95	0	-3546	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	625	35.31	1.34	12	0.15	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
37	20230626	130332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	10	2	0.16	89868860	14467	34.61	6240	6330	6110	8110	4370	6240	6211.99	2.95	0	-3256	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	625	35.31	1.34	12	0.14	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
38	20230626	120330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6230	-10	5	-0.16	84891060	13669	32.70	6240	6330	6110	8110	4370	6240	6210.48	2.95	0	-2980	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	623	35.20	1.33	12	0.14	177.00	4679.00	9800	20221206	-36.43	4290	20220715	45.22	8780	-29.04	20230116	5830	6.86	20230410	9800	-36.43	20221206	4290	45.22	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
39	20230626	110329	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6240	0	3	0.00	76945620	12394	29.65	6240	6330	6110	8110	4370	6240	6208.30	2.95	0	-2680	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	624	35.25	1.33	12	0.12	177.00	4679.00	9800	20221206	-36.33	4290	20220715	45.45	8780	-28.93	20230116	5830	7.03	20230410	9800	-36.33	20221206	4290	45.45	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
40	20230626	100331	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	10	2	0.16	75960730	12236	29.27	6240	6330	6110	8110	4370	6240	6207.97	2.95	0	-2679	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	625	35.31	1.34	12	0.12	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
41	20230626	090330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6240	0	3	0.00	21399660	3424	8.19	6240	6330	6240	8110	4370	6240	6249.90	2.95	0	-2818	6373	6306	6213	6146	6053	6340	6180	50	1870	500	4360	10	1	10000000	624	35.25	1.33	12	0.03	177.00	4679.00	9800	20221206	-36.33	4290	20220715	45.45	8780	-28.93	20230116	5830	7.03	20230410	9800	-36.33	20221206	4290	45.45	20220715	4.04	N	024940	500	50 억		295386	N	N	0	N	00	N
42	20230623	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6240	70	2	1.13	257952940	41726	200.30	6220	6280	6120	8020	4320	6170	6182.07	2.91	0	4228	6383	6276	6223	6116	6063	6250	6090	50	1850	500	4310	10	1	10000000	624	35.25	1.33	12	0.42	177.00	4679.00	9800	20221206	-36.33	4290	20220715	45.45	8780	-28.93	20230116	5830	7.03	20230410	9800	-36.33	20221206	4290	45.45	20220715	4.09	N	024940	500	50 억		291339	N	N	0	N	00	N
43	20230623	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6250	80	2	1.30	190336210	30816	147.93	6220	6280	6120	8020	4320	6170	6176.54	2.91	0	3634	6383	6276	6223	6116	6063	6250	6090	50	1850	500	4310	10	1	10000000	625	35.31	1.34	12	0.31	177.00	4679.00	9800	20221206	-36.22	4290	20220715	45.69	8780	-28.82	20230116	5830	7.20	20230410	9800	-36.22	20221206	4290	45.69	20220715	4.09	N	024940	500	50 억		291339	N	N	0	N	00	N
44	20230622	160947	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6170	-110	5	-1.75	130339410	20824	35.07	6280	6330	6170	8160	4400	6280	6259.10	2.93	0	-2028	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	617	34.86	1.32	12	0.21	177.00	4679.00	9800	20221206	-37.04	4290	20220715	43.82	8780	-29.73	20230116	5830	5.83	20230410	9800	-37.04	20221206	4290	43.82	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
45	20230622	150245	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6330	50	2	0.80	91666570	14583	24.56	6280	6330	6200	8160	4400	6280	6285.85	2.93	0	-2430	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	633	35.76	1.35	12	0.15	177.00	4679.00	9800	20221206	-35.41	4290	20220715	47.55	8780	-27.90	20230116	5830	8.58	20230410	9800	-35.41	20221206	4290	47.55	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
46	20230622	140547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6280	0	3	0.00	63742520	10145	17.09	6280	6330	6200	8160	4400	6280	6283.15	2.93	0	-1726	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	628	35.48	1.34	12	0.10	177.00	4679.00	9800	20221206	-35.92	4290	20220715	46.39	8780	-28.47	20230116	5830	7.72	20230410	9800	-35.92	20221206	4290	46.39	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
47	20230622	130844	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6300	20	2	0.32	61510780	9790	16.49	6280	6330	6200	8160	4400	6280	6283.02	2.93	0	-1371	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	630	35.59	1.35	12	0.10	177.00	4679.00	9800	20221206	-35.71	4290	20220715	46.85	8780	-28.25	20230116	5830	8.06	20230410	9800	-35.71	20221206	4290	46.85	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
48	20230622	120922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6320	40	2	0.64	53957010	8594	14.47	6280	6330	6200	8160	4400	6280	6278.45	2.93	0	-544	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	632	35.71	1.35	12	0.09	177.00	4679.00	9800	20221206	-35.51	4290	20220715	47.32	8780	-28.02	20230116	5830	8.40	20230410	9800	-35.51	20221206	4290	47.32	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
49	20230622	110757	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6300	20	2	0.32	46568410	7420	12.50	6280	6330	6200	8160	4400	6280	6276.07	2.93	0	-564	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	630	35.59	1.35	12	0.07	177.00	4679.00	9800	20221206	-35.71	4290	20220715	46.85	8780	-28.25	20230116	5830	8.06	20230410	9800	-35.71	20221206	4290	46.85	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
50	20230622	100956	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6290	10	2	0.16	31034930	4955	8.35	6280	6320	6200	8160	4400	6280	6263.36	2.93	0	-1039	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	629	35.54	1.34	12	0.05	177.00	4679.00	9800	20221206	-35.82	4290	20220715	46.62	8780	-28.36	20230116	5830	7.89	20230410	9800	-35.82	20221206	4290	46.62	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
51	20230622	090500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6320	40	2	0.64	7698150	1228	2.07	6280	6320	6250	8160	4400	6280	6268.85	2.93	0	-631	6753	6516	6313	6076	5873	6415	5975	50	1880	500	4390	10	1	10000000	632	35.71	1.35	12	0.01	177.00	4679.00	9800	20221206	-35.51	4290	20220715	47.32	8780	-28.02	20230116	5830	8.40	20230410	9800	-35.51	20221206	4290	47.32	20220715	4.20	N	024940	500	50 억		293343	N	N	0	N	00	N
52	20230621	160851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6280	-130	5	-2.03	372830850	59334	151.39	6410	6550	6110	8330	4490	6410	6283.59	2.91	0	2908	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	628	35.48	1.34	12	0.59	177.00	4679.00	9800	20221206	-35.92	4290	20220715	46.39	8780	-28.47	20230116	5830	7.72	20230410	9800	-35.92	20221206	4290	46.39	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
53	20230621	151007	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6320	-90	5	-1.40	350758330	55824	142.43	6410	6550	6110	8330	4490	6410	6283.29	2.91	0	2412	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	632	35.71	1.35	12	0.56	177.00	4679.00	9800	20221206	-35.51	4290	20220715	47.32	8780	-28.02	20230116	5830	8.40	20230410	9800	-35.51	20221206	4290	47.32	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
54	20230621	140551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6300	-110	5	-1.72	250745900	39895	101.79	6410	6550	6110	8330	4490	6410	6285.14	2.91	0	1021	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	630	35.59	1.35	12	0.40	177.00	4679.00	9800	20221206	-35.71	4290	20220715	46.85	8780	-28.25	20230116	5830	8.06	20230410	9800	-35.71	20221206	4290	46.85	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
55	20230621	130901	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6350	-60	5	-0.94	236597560	37655	96.07	6410	6550	6110	8330	4490	6410	6283.29	2.91	0	650	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	635	35.88	1.36	12	0.38	177.00	4679.00	9800	20221206	-35.20	4290	20220715	48.02	8780	-27.68	20230116	5830	8.92	20230410	9800	-35.20	20221206	4290	48.02	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
56	20230621	120642	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6330	-80	5	-1.25	100755620	15833	40.40	6410	6550	6310	8330	4490	6410	6363.64	2.91	0	-6647	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	633	35.76	1.35	12	0.16	177.00	4679.00	9800	20221206	-35.41	4290	20220715	47.55	8780	-27.90	20230116	5830	8.58	20230410	9800	-35.41	20221206	4290	47.55	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
57	20230621	110104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6320	-90	5	-1.40	81164170	12733	32.49	6410	6550	6320	8330	4490	6410	6374.31	2.91	0	-6101	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	632	35.71	1.35	12	0.13	177.00	4679.00	9800	20221206	-35.51	4290	20220715	47.32	8780	-28.02	20230116	5830	8.40	20230410	9800	-35.51	20221206	4290	47.32	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
58	20230621	100836	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6370	-40	5	-0.62	54387130	8514	21.72	6410	6550	6320	8330	4490	6410	6387.96	2.91	0	-3453	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	637	35.99	1.36	12	0.09	177.00	4679.00	9800	20221206	-35.00	4290	20220715	48.48	8780	-27.45	20230116	5830	9.26	20230410	9800	-35.00	20221206	4290	48.48	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
59	20230621	090225	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6430	20	2	0.31	6647190	1037	2.65	6410	6430	6410	8330	4490	6410	6410.02	2.91	0	-34	6663	6536	6473	6346	6283	6505	6315	50	1920	500	4480	10	1	10000000	643	36.33	1.37	12	0.01	177.00	4679.00	9800	20221206	-34.39	4290	20220715	49.88	8780	-26.77	20230116	5830	10.29	20230410	9800	-34.39	20221206	4290	49.88	20220715	4.20	N	024940	500	50 억		291010	N	N	0	N	00	N
60	20230620	160528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6410	-100	5	-1.54	254460700	39179	79.00	6510	6600	6410	8460	4560	6510	6494.82	2.87	0	4165	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	641	36.21	1.37	12	0.39	177.00	4679.00	9800	20221206	-34.59	4290	20220715	49.42	8780	-26.99	20230116	5830	9.95	20230410	9800	-34.59	20221206	4290	49.42	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
61	20230620	150658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6500	-10	5	-0.15	216143970	33216	66.98	6510	6600	6450	8460	4560	6510	6507.22	2.87	0	4178	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	650	36.72	1.39	12	0.33	177.00	4679.00	9800	20221206	-33.67	4290	20220715	51.52	8780	-25.97	20230116	5830	11.49	20230410	9800	-33.67	20221206	4290	51.52	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
62	20230620	140111	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6470	-40	5	-0.61	168788470	25883	52.19	6510	6600	6470	8460	4560	6510	6521.21	2.87	0	5057	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	647	36.55	1.38	12	0.26	177.00	4679.00	9800	20221206	-33.98	4290	20220715	50.82	8780	-26.31	20230116	5830	10.98	20230410	9800	-33.98	20221206	4290	50.82	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
63	20230620	130700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	10	2	0.15	159096790	24389	49.18	6510	6600	6480	8460	4560	6510	6523.30	2.87	0	6234	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	652	36.84	1.39	12	0.24	177.00	4679.00	9800	20221206	-33.47	4290	20220715	51.98	8780	-25.74	20230116	5830	11.84	20230410	9800	-33.47	20221206	4290	51.98	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
64	20230620	120942	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	0	3	0.00	147351650	22580	45.53	6510	6600	6480	8460	4560	6510	6525.76	2.87	0	6909	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	651	36.78	1.39	12	0.23	177.00	4679.00	9800	20221206	-33.57	4290	20220715	51.75	8780	-25.85	20230116	5830	11.66	20230410	9800	-33.57	20221206	4290	51.75	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
65	20230620	110441	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6480	-30	5	-0.46	143254300	21950	44.26	6510	6600	6480	8460	4560	6510	6526.39	2.87	0	6892	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	648	36.61	1.38	12	0.22	177.00	4679.00	9800	20221206	-33.88	4290	20220715	51.05	8780	-26.20	20230116	5830	11.15	20230410	9800	-33.88	20221206	4290	51.05	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
66	20230620	100647	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	20	2	0.31	94083350	14384	29.00	6510	6600	6510	8460	4560	6510	6540.83	2.87	0	7621	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	653	36.89	1.40	12	0.14	177.00	4679.00	9800	20221206	-33.37	4290	20220715	52.21	8780	-25.63	20230116	5830	12.01	20230410	9800	-33.37	20221206	4290	52.21	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
67	20230620	091011	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	0	3	0.00	40751670	6233	12.57	6510	6580	6510	8460	4560	6510	6538.05	2.87	0	2657	6743	6626	6543	6426	6343	6585	6385	50	1950	500	4550	10	1	10000000	651	36.78	1.39	12	0.06	177.00	4679.00	9800	20221206	-33.57	4290	20220715	51.75	8780	-25.85	20230116	5830	11.66	20230410	9800	-33.57	20221206	4290	51.75	20220715	4.14	N	024940	500	50 억		286839	N	N	0	N	00	N
68	20230619	160450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6510	-150	5	-2.25	323066540	49532	130.85	6630	6660	6460	8650	4670	6660	6522.38	2.80	0	6698	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	651	36.78	1.39	12	0.50	177.00	4679.00	9800	20221206	-33.57	4290	20220715	51.75	8780	-25.85	20230116	5830	11.66	20230410	9800	-33.57	20221206	4290	51.75	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
69	20230619	150222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	-120	5	-1.80	313151080	48010	126.83	6630	6660	6460	8650	4670	6660	6522.62	2.80	0	6577	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	654	36.95	1.40	12	0.48	177.00	4679.00	9800	20221206	-33.27	4290	20220715	52.45	8780	-25.51	20230116	5830	12.18	20230410	9800	-33.27	20221206	4290	52.45	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
70	20230619	140129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	-120	5	-1.80	282247530	43263	114.29	6630	6660	6460	8650	4670	6660	6523.99	2.80	0	6119	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	654	36.95	1.40	12	0.43	177.00	4679.00	9800	20221206	-33.27	4290	20220715	52.45	8780	-25.51	20230116	5830	12.18	20230410	9800	-33.27	20221206	4290	52.45	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
71	20230619	130754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6550	-110	5	-1.65	278315040	42659	112.70	6630	6660	6460	8650	4670	6660	6524.18	2.80	0	5819	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	655	37.01	1.40	12	0.43	177.00	4679.00	9800	20221206	-33.16	4290	20220715	52.68	8780	-25.40	20230116	5830	12.35	20230410	9800	-33.16	20221206	4290	52.68	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
72	20230619	120801	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6580	-80	5	-1.20	225125960	34511	91.17	6630	6660	6460	8650	4670	6660	6523.31	2.80	0	2348	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	658	37.18	1.41	12	0.35	177.00	4679.00	9800	20221206	-32.86	4290	20220715	53.38	8780	-25.06	20230116	5830	12.86	20230410	9800	-32.86	20221206	4290	53.38	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
73	20230619	110916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6540	-120	5	-1.80	202856950	31103	82.17	6630	6660	6460	8650	4670	6660	6522.10	2.80	0	1627	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	654	36.95	1.40	12	0.31	177.00	4679.00	9800	20221206	-33.27	4290	20220715	52.45	8780	-25.51	20230116	5830	12.18	20230410	9800	-33.27	20221206	4290	52.45	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
74	20230619	100919	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6520	-140	5	-2.10	155093060	23752	62.75	6630	6660	6460	8650	4670	6660	6529.68	2.80	0	744	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	652	36.84	1.39	12	0.24	177.00	4679.00	9800	20221206	-33.47	4290	20220715	51.98	8780	-25.74	20230116	5830	11.84	20230410	9800	-33.47	20221206	4290	51.98	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
75	20230619	091018	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6530	-130	5	-1.95	46046720	7031	18.57	6630	6660	6500	8650	4670	6660	6549.10	2.80	0	-108	6840	6750	6640	6550	6440	6795	6595	50	1990	500	4660	10	1	10000000	653	36.89	1.40	12	0.07	177.00	4679.00	9800	20221206	-33.37	4290	20220715	52.21	8780	-25.63	20230116	5830	12.01	20230410	9800	-33.37	20221206	4290	52.21	20220715	4.19	N	024940	500	50 억		279643	N	N	0	N	00	N
76	20230616	160501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	10	2	0.15	251815270	37822	82.18	6650	6730	6530	8640	4660	6650	6657.90	2.82	0	-2991	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	666	37.63	1.42	12	0.38	177.00	4679.00	9800	20221206	-32.04	4290	20220715	55.24	8780	-24.15	20230116	5830	14.24	20230410	9800	-32.04	20221206	4290	55.24	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
77	20230616	150716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6670	20	2	0.30	245636310	36892	80.16	6650	6730	6530	8640	4660	6650	6658.25	2.82	0	-3029	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	667	37.68	1.43	12	0.37	177.00	4679.00	9800	20221206	-31.94	4290	20220715	55.48	8780	-24.03	20230116	5830	14.41	20230410	9800	-31.94	20221206	4290	55.48	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
78	20230616	140301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6660	10	2	0.15	145961000	21864	47.51	6650	6730	6600	8640	4660	6650	6675.86	2.82	0	481	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	666	37.63	1.42	12	0.22	177.00	4679.00	9800	20221206	-32.04	4290	20220715	55.24	8780	-24.15	20230116	5830	14.24	20230410	9800	-32.04	20221206	4290	55.24	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
79	20230616	130455	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6700	50	2	0.75	124301330	18617	40.45	6650	6730	6600	8640	4660	6650	6676.76	2.82	0	1242	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	670	37.85	1.43	12	0.19	177.00	4679.00	9800	20221206	-31.63	4290	20220715	56.18	8780	-23.69	20230116	5830	14.92	20230410	9800	-31.63	20221206	4290	56.18	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
80	20230616	120839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6710	60	2	0.90	105555200	15819	34.37	6650	6730	6600	8640	4660	6650	6672.68	2.82	0	2164	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	671	37.91	1.43	12	0.16	177.00	4679.00	9800	20221206	-31.53	4290	20220715	56.41	8780	-23.58	20230116	5830	15.09	20230410	9800	-31.53	20221206	4290	56.41	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
81	20230616	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6680	30	2	0.45	69782430	10459	22.73	6650	6730	6600	8640	4660	6650	6672.00	2.82	0	1633	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	668	37.74	1.43	12	0.10	177.00	4679.00	9800	20221206	-31.84	4290	20220715	55.71	8780	-23.92	20230116	5830	14.58	20230410	9800	-31.84	20221206	4290	55.71	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
82	20230616	100122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6680	30	2	0.45	55340470	8285	18.00	6650	6730	6650	8640	4660	6650	6679.60	2.82	0	2036	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	668	37.74	1.43	12	0.08	177.00	4679.00	9800	20221206	-31.84	4290	20220715	55.71	8780	-23.92	20230116	5830	14.58	20230410	9800	-31.84	20221206	4290	55.71	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
83	20230616	091004	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	40	2	0.60	15133440	2265	4.92	6650	6700	6650	8640	4660	6650	6681.43	2.82	0	-919	6830	6740	6650	6560	6470	6785	6605	50	1990	500	4650	10	1	10000000	669	37.80	1.43	12	0.02	177.00	4679.00	9800	20221206	-31.73	4290	20220715	55.94	8780	-23.80	20230116	5830	14.75	20230410	9800	-31.73	20221206	4290	55.94	20220715	4.08	N	024940	500	50 억		281643	N	N	0	N	00	N
84	20230615	151047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	110	2	1.67	302380320	45374	37.88	6560	6740	6560	8550	4610	6580	6664.18	2.81	0	1057	7260	6920	6680	6340	6100	6800	6220	50	1970	500	4600	10	1	10000000	669	37.80	1.43	12	0.45	177.00	4679.00	9800	20221206	-31.73	4290	20220715	55.94	8780	-23.80	20230116	5830	14.75	20230410	9800	-31.73	20221206	4290	55.94	20220715	4.13	N	024940	500	50 억		280586	N	N	0	N	00	N
85	20230615	140611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6690	110	2	1.67	285337970	42824	35.76	6560	6740	6560	8550	4610	6580	6663.04	2.81	0	3212	7260	6920	6680	6340	6100	6800	6220	50	1970	500	4600	10	1	10000000	669	37.80	1.43	12	0.43	177.00	4679.00	9800	20221206	-31.73	4290	20220715	55.94	8780	-23.80	20230116	5830	14.75	20230410	9800	-31.73	20221206	4290	55.94	20220715	4.13	N	024940	500	50 억		280586	N	N	0	N	00	N
86	20230615	130838	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6650	70	2	1.06	284315610	42671	35.63	6560	6740	6560	8550	4610	6580	6662.97	2.81	0	3237	7260	6920	6680	6340	6100	6800	6220	50	1970	500	4600	10	1	10000000	665	37.57	1.42	12	0.43	177.00	4679.00	9800	20221206	-32.14	4290	20220715	55.01	8780	-24.26	20230116	5830	14.07	20230410	9800	-32.14	20221206	4290	55.01	20220715	4.13	N	024940	500	50 억		280586	N	N	0	N	00	N
87	20230615	120445	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6730	150	2	2.28	268234740	40264	33.62	6560	6740	6560	8550	4610	6580	6661.90	2.81	0	1967	7260	6920	6680	6340	6100	6800	6220	50	1970	500	4600	10	1	10000000	673	38.02	1.44	12	0.40	177.00	4679.00	9800	20221206	-31.33	4290	20220715	56.88	8780	-23.35	20230116	5830	15.44	20230410	9800	-31.33	20221206	4290	56.88	20220715	4.13	N	024940	500	50 억		280586	N	N	0	N	00	N
88	20230615	111013	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6680	100	2	1.52	187760230	28179	23.53	6560	6720	6560	8550	4610	6580	6663.13	2.81	0	-1899	7260	6920	6680	6340	6100	6800	6220	50	1970	500	4600	10	1	10000000	668	37.74	1.43	12	0.28	177.00	4679.00	9800	20221206	-31.84	4290	20220715	55.71	8780	-23.92	20230116	5830	14.58	20230410	9800	-31.84	20221206	4290	55.71	20220715	4.13	N	024940	500	50 억		280586	N	N	0	N	00	N
89	20230611	184804	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	6930	-20	5	-0.29	200322800	28811	146.90	6960	7020	6910	9030	4870	6950	6953.00	3.05	-4220	-4318	7076	7012	6956	6892	6836	6985	6865	50	2080	500	4860	10	1	10000000	693	39.15	1.48	12	0.29	177.00	4679.00	9800	20221206	-29.29	4290	20220715	61.54	8780	-21.07	20230116	5830	18.87	20230410	9800	-29.29	20221206	4290	61.54	20220715	4.16	N	024940	500	50 억		304920	N	N	0	N	00	N