KissMeData/013990/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	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	-30	5	-0.88	415787205	122976	50.47	3365	3415	3355	4430	2390	3410	3381.07	3.70	0	4739	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1112	10.70	0.69	12	0.37	316.00	4909.00	4790	20220927	-29.44	2690	20220704	25.65	4725	-28.47	20230303	3155	7.13	20230103	4790	-29.44	20220927	2690	25.65	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
3	20230630	150257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-15	5	-0.44	359598715	106370	43.66	3365	3415	3355	4430	2390	3410	3380.64	3.70	0	3865	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.32	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
4	20230630	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-15	5	-0.44	331085940	97960	40.20	3365	3415	3355	4430	2390	3410	3379.81	3.70	0	3901	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.30	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
5	20230630	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-15	5	-0.44	313040060	92632	38.02	3365	3415	3355	4430	2390	3410	3379.39	3.70	0	5301	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.28	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
6	20230630	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-15	5	-0.44	264557295	78300	32.14	3365	3415	3355	4430	2390	3410	3378.76	3.70	0	6931	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.24	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
7	20230630	110257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3390	-20	5	-0.59	242900100	71921	29.52	3365	3415	3355	4430	2390	3410	3377.32	3.70	0	7677	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1115	10.73	0.69	12	0.22	316.00	4909.00	4790	20220927	-29.23	2690	20220704	26.02	4725	-28.25	20230303	3155	7.45	20230103	4790	-29.23	20220927	2690	26.02	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
8	20230630	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3390	-20	5	-0.59	177089725	52570	21.58	3365	3395	3355	4430	2390	3410	3368.65	3.70	0	7931	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1115	10.73	0.69	12	0.16	316.00	4909.00	4790	20220927	-29.23	2690	20220704	26.02	4725	-28.25	20230303	3155	7.45	20230103	4790	-29.23	20220927	2690	26.02	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
9	20230630	090258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3370	-40	5	-1.17	27438235	8141	3.34	3365	3390	3365	4430	2390	3410	3370.38	3.70	0	2035	3486	3447	3406	3367	3326	3427	3347	164	1020	500	2040	5	1	32887536	1108	10.66	0.69	12	0.02	316.00	4909.00	4790	20220927	-29.65	2690	20220704	25.28	4725	-28.68	20230303	3155	6.81	20230103	4790	-29.65	20220927	2690	25.28	20220704	3.53	N	013990	500	164 억		1218063	N	N	0	N	00	N
10	20230629	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3410	-40	5	-1.16	804760465	236911	25.14	3420	3445	3365	4485	2415	3450	3396.84	3.80	0	-31985	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1121	10.79	0.69	12	0.72	316.00	4909.00	4790	20220927	-28.81	2690	20220704	26.77	4725	-27.83	20230303	3155	8.08	20230103	4790	-28.81	20220927	2690	26.77	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
11	20230629	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	-50	5	-1.45	779345600	229439	24.34	3420	3445	3365	4485	2415	3450	3396.71	3.80	0	-32208	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1118	10.76	0.69	12	0.70	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
12	20230629	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3390	-60	5	-1.74	737987980	217235	23.05	3420	3445	3365	4485	2415	3450	3397.15	3.80	0	-32677	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1115	10.73	0.69	12	0.66	316.00	4909.00	4790	20220927	-29.23	2690	20220704	26.02	4725	-28.25	20230303	3155	7.45	20230103	4790	-29.23	20220927	2690	26.02	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
13	20230629	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	-50	5	-1.45	709830160	208928	22.17	3420	3445	3365	4485	2415	3450	3397.45	3.80	0	-34485	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1118	10.76	0.69	12	0.64	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
14	20230629	120256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	-50	5	-1.45	660779205	194487	20.63	3420	3445	3365	4485	2415	3450	3397.51	3.80	0	-33008	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1118	10.76	0.69	12	0.59	316.00	4909.00	4790	20220927	-29.02	2690	20220704	26.39	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
15	20230629	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	-70	5	-2.03	513434710	150856	16.01	3420	3445	3370	4485	2415	3450	3403.43	3.80	0	-20066	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1112	10.70	0.69	12	0.46	316.00	4909.00	4790	20220927	-29.44	2690	20220704	25.65	4725	-28.47	20230303	3155	7.13	20230103	4790	-29.44	20220927	2690	25.65	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
16	20230629	100256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3415	-35	5	-1.01	264526605	77451	8.22	3420	3445	3390	4485	2415	3450	3415.34	3.80	0	-13019	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1123	10.81	0.70	12	0.24	316.00	4909.00	4790	20220927	-28.71	2690	20220704	26.95	4725	-27.72	20230303	3155	8.24	20230103	4790	-28.71	20220927	2690	26.95	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
17	20230629	090256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	-10	5	-0.29	32662810	9536	1.01	3420	3440	3420	4485	2415	3450	3424.81	3.80	0	-1812	3640	3545	3455	3360	3270	3592	3407	164	1035	500	2070	5	1	32887536	1131	10.89	0.70	12	0.03	316.00	4909.00	4790	20220927	-28.18	2690	20220704	27.88	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2690	27.88	20220704	3.50	N	013990	500	164 억		1249562	N	N	0	N	00	N
18	20230628	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3450	50	2	1.47	3226368465	931378	581.89	3385	3550	3365	4420	2380	3400	3464.09	3.75	0	16820	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1135	10.92	0.70	12	2.83	316.00	4909.00	4790	20220927	-27.97	2690	20220704	28.25	4725	-26.98	20230303	3155	9.35	20230103	4790	-27.97	20220927	2690	28.25	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
19	20230628	150255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	40	2	1.18	3113284180	898522	561.37	3385	3550	3365	4420	2380	3400	3464.89	3.75	0	4097	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1131	10.89	0.70	12	2.73	316.00	4909.00	4790	20220927	-28.18	2690	20220704	27.88	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2690	27.88	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
20	20230628	140254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3465	65	2	1.91	2879009235	830519	518.88	3385	3550	3365	4420	2380	3400	3466.52	3.75	0	-17832	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1140	10.97	0.71	12	2.53	316.00	4909.00	4790	20220927	-27.66	2690	20220704	28.81	4725	-26.67	20230303	3155	9.83	20230103	4790	-27.66	20220927	2690	28.81	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
21	20230628	130254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3490	90	2	2.65	1520940365	441537	275.86	3385	3505	3365	4420	2380	3400	3444.65	3.75	0	-17546	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1148	11.04	0.71	12	1.34	316.00	4909.00	4790	20220927	-27.14	2690	20220704	29.74	4725	-26.14	20230303	3155	10.62	20230103	4790	-27.14	20220927	2690	29.74	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
22	20230628	120233	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3445	45	2	1.32	534985005	156699	97.90	3385	3475	3365	4420	2380	3400	3414.09	3.75	0	-11412	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1133	10.90	0.70	12	0.48	316.00	4909.00	4790	20220927	-28.08	2690	20220704	28.07	4725	-27.09	20230303	3155	9.19	20230103	4790	-28.08	20220927	2690	28.07	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
23	20230628	110256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	-25	5	-0.74	165354465	48893	30.55	3385	3400	3365	4420	2380	3400	3381.97	3.75	0	-851	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1110	10.68	0.69	12	0.15	316.00	4909.00	4790	20220927	-29.54	2690	20220704	25.46	4725	-28.57	20230303	3155	6.97	20230103	4790	-29.54	20220927	2690	25.46	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
24	20230628	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-5	5	-0.15	74176190	21896	13.68	3385	3400	3380	4420	2380	3400	3387.66	3.75	0	-1303	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.07	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
25	20230628	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-5	5	-0.15	8794630	2595	1.62	3385	3400	3385	4420	2380	3400	3389.07	3.75	0	212	3493	3446	3388	3341	3283	3470	3365	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.01	316.00	4909.00	4790	20220927	-29.12	2690	20220704	26.21	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.49	N	013990	500	164 억		1233771	N	N	0	N	00	N
26	20230627	160255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	20	2	0.59	531769180	156867	26.55	3380	3435	3330	4390	2370	3380	3389.88	3.70	0	17947	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1118	10.76	0.69	12	0.48	316.00	4909.00	4790	20220927	-29.02	2570	20220624	32.30	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2690	26.39	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
27	20230627	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	0	3	0.00	494832290	145965	24.71	3380	3435	3330	4390	2370	3380	3390.07	3.70	0	19216	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1112	10.70	0.69	12	0.44	316.00	4909.00	4790	20220927	-29.44	2570	20220624	31.52	4725	-28.47	20230303	3155	7.13	20230103	4790	-29.44	20220927	2690	25.65	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
28	20230627	140258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3390	10	2	0.30	458020320	135080	22.87	3380	3435	3330	4390	2370	3380	3390.73	3.70	0	21934	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1115	10.73	0.69	12	0.41	316.00	4909.00	4790	20220927	-29.23	2570	20220624	31.91	4725	-28.25	20230303	3155	7.45	20230103	4790	-29.23	20220927	2690	26.02	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
29	20230627	130258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	15	2	0.44	435011430	128291	21.72	3380	3435	3330	4390	2370	3380	3390.82	3.70	0	25526	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1117	10.74	0.69	12	0.39	316.00	4909.00	4790	20220927	-29.12	2570	20220624	32.10	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
30	20230627	120259	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	15	2	0.44	418075685	123287	20.87	3380	3435	3330	4390	2370	3380	3391.08	3.70	0	26586	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1117	10.74	0.69	12	0.37	316.00	4909.00	4790	20220927	-29.12	2570	20220624	32.10	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
31	20230627	110258	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3390	10	2	0.30	384410830	113341	19.19	3380	3435	3330	4390	2370	3380	3391.63	3.70	0	25292	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1115	10.73	0.69	12	0.34	316.00	4909.00	4790	20220927	-29.23	2570	20220624	31.91	4725	-28.25	20230303	3155	7.45	20230103	4790	-29.23	20220927	2690	26.02	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
32	20230627	100253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3430	50	2	1.48	179348220	52650	8.91	3380	3435	3380	4390	2370	3380	3406.42	3.70	0	23309	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1128	10.85	0.70	12	0.16	316.00	4909.00	4790	20220927	-28.39	2570	20220624	33.46	4725	-27.41	20230303	3155	8.72	20230103	4790	-28.39	20220927	2690	27.51	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
33	20230627	090255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3405	25	2	0.74	30384845	8978	1.52	3380	3405	3380	4390	2370	3380	3384.37	3.70	0	983	3640	3510	3430	3300	3220	3575	3365	164	1010	500	2020	5	1	32887536	1120	10.78	0.69	12	0.03	316.00	4909.00	4790	20220927	-28.91	2570	20220624	32.49	4725	-27.94	20230303	3155	7.92	20230103	4790	-28.91	20220927	2690	26.58	20220704	3.54	N	013990	500	164 억		1215404	N	N	0	N	00	N
34	20230626	160254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3380	-20	5	-0.59	2027685910	585580	431.44	3375	3560	3350	4420	2380	3400	3462.72	4.03	0	-108621	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1112	10.70	0.69	12	1.78	316.00	4909.00	4790	20220927	-29.44	2570	20220624	31.52	4725	-28.47	20230303	3155	7.13	20230103	4790	-29.44	20220927	2690	25.65	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
35	20230626	150256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-5	5	-0.15	1970819835	568780	419.06	3375	3560	3350	4420	2380	3400	3464.99	4.03	0	-106457	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	1.73	316.00	4909.00	4790	20220927	-29.12	2570	20220624	32.10	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
36	20230626	140255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3405	5	2	0.15	1860125660	536179	395.05	3375	3560	3350	4420	2380	3400	3469.23	4.03	0	-101238	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1120	10.78	0.69	12	1.63	316.00	4909.00	4790	20220927	-28.91	2570	20220624	32.49	4725	-27.94	20230303	3155	7.92	20230103	4790	-28.91	20220927	2690	26.58	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
37	20230626	130255	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3415	15	2	0.44	1776421775	511634	376.96	3375	3560	3350	4420	2380	3400	3472.06	4.03	0	-93605	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1123	10.81	0.70	12	1.56	316.00	4909.00	4790	20220927	-28.71	2570	20220624	32.88	4725	-27.72	20230303	3155	8.24	20230103	4790	-28.71	20220927	2690	26.95	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
38	20230626	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3415	15	2	0.44	1698141550	488681	360.05	3375	3560	3350	4420	2380	3400	3474.95	4.03	0	-87267	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1123	10.81	0.70	12	1.49	316.00	4909.00	4790	20220927	-28.71	2570	20220624	32.88	4725	-27.72	20230303	3155	8.24	20230103	4790	-28.71	20220927	2690	26.95	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
39	20230626	110253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	40	2	1.18	1636526220	470677	346.78	3375	3560	3350	4420	2380	3400	3476.96	4.03	0	-80931	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1131	10.89	0.70	12	1.43	316.00	4909.00	4790	20220927	-28.18	2570	20220624	33.85	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2690	27.88	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
40	20230626	100254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3445	45	2	1.32	1519941685	436694	321.75	3375	3560	3350	4420	2380	3400	3480.56	4.03	0	-80239	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1133	10.90	0.70	12	1.33	316.00	4909.00	4790	20220927	-28.08	2570	20220624	34.05	4725	-27.09	20230303	3155	9.19	20230103	4790	-28.08	20220927	2690	28.07	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
41	20230626	090254	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-5	5	-0.15	10493550	3100	2.28	3375	3410	3375	4420	2380	3400	3385.02	4.03	0	-247	3483	3441	3408	3366	3333	3425	3350	164	1020	500	2040	5	1	32887536	1117	10.74	0.69	12	0.01	316.00	4909.00	4790	20220927	-29.12	2570	20220624	32.10	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2690	26.21	20220704	3.55	N	013990	500	164 억		1324026	N	N	0	N	00	N
42	20230623	154704	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3400	-20	5	-0.58	447953640	131620	86.64	3410	3450	3375	4445	2395	3420	3403.39	4.14	0	-36121	3493	3456	3433	3396	3373	3445	3385	164	1025	500	2050	5	1	32887536	1118	10.76	0.69	12	0.40	316.00	4909.00	4790	20220927	-29.02	2570	20220624	32.30	4725	-28.04	20230303	3155	7.77	20230103	4790	-29.02	20220927	2570	32.30	20220624	3.63	N	013990	500	164 억		1360147	N	N	0	N	00	N
43	20230623	140228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3395	-25	5	-0.73	345166235	101267	66.66	3410	3450	3385	4445	2395	3420	3408.48	4.14	0	-33769	3493	3456	3433	3396	3373	3445	3385	164	1025	500	2050	5	1	32887536	1117	10.74	0.69	12	0.31	316.00	4909.00	4790	20220927	-29.12	2570	20220624	32.10	4725	-28.15	20230303	3155	7.61	20230103	4790	-29.12	20220927	2570	32.10	20220624	3.63	N	013990	500	164 억		1360147	N	N	0	N	00	N
44	20230622	160124	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	-30	5	-0.87	517882585	150635	67.17	3435	3470	3410	4485	2415	3450	3438.35	4.20	0	-21372	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1125	10.82	0.70	12	0.46	316.00	4909.00	4790	20220927	-28.60	2570	20220624	33.07	4725	-27.62	20230303	3155	8.40	20230103	4790	-28.60	20220927	2570	33.07	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
45	20230622	150213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	-30	5	-0.87	456385990	132642	59.15	3435	3470	3410	4485	2415	3450	3440.74	4.20	0	-19878	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1125	10.82	0.70	12	0.40	316.00	4909.00	4790	20220927	-28.60	2570	20220624	33.07	4725	-27.62	20230303	3155	8.40	20230103	4790	-28.60	20220927	2570	33.07	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
46	20230622	140651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3425	-25	5	-0.72	392229585	113930	50.80	3435	3470	3415	4485	2415	3450	3442.72	4.20	0	-14821	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1126	10.84	0.70	12	0.35	316.00	4909.00	4790	20220927	-28.50	2570	20220624	33.27	4725	-27.51	20230303	3155	8.56	20230103	4790	-28.50	20220927	2570	33.27	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
47	20230622	130742	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3445	-5	5	-0.14	319770015	92790	41.38	3435	3470	3430	4485	2415	3450	3446.17	4.20	0	-8127	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1133	10.90	0.70	12	0.28	316.00	4909.00	4790	20220927	-28.08	2570	20220624	34.05	4725	-27.09	20230303	3155	9.19	20230103	4790	-28.08	20220927	2570	34.05	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
48	20230622	120758	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3450	0	3	0.00	202301180	58631	26.15	3435	3470	3435	4485	2415	3450	3450.41	4.20	0	6663	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1135	10.92	0.70	12	0.18	316.00	4909.00	4790	20220927	-27.97	2570	20220624	34.24	4725	-26.98	20230303	3155	9.35	20230103	4790	-27.97	20220927	2570	34.24	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
49	20230622	110232	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3460	10	2	0.29	175223155	50786	22.65	3435	3470	3435	4485	2415	3450	3450.23	4.20	0	4333	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1138	10.95	0.70	12	0.15	316.00	4909.00	4790	20220927	-27.77	2570	20220624	34.63	4725	-26.77	20230303	3155	9.67	20230103	4790	-27.77	20220927	2570	34.63	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
50	20230622	100612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	5	2	0.14	96206770	27883	12.43	3435	3470	3435	4485	2415	3450	3450.37	4.20	0	-546	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1136	10.93	0.70	12	0.08	316.00	4909.00	4790	20220927	-27.87	2570	20220624	34.44	4725	-26.88	20230303	3155	9.51	20230103	4790	-27.87	20220927	2570	34.44	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
51	20230622	090330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	-10	5	-0.29	13523845	3935	1.75	3435	3445	3435	4485	2415	3450	3436.81	4.20	0	-654	3530	3490	3435	3395	3340	3510	3415	164	1035	500	2070	5	1	32887536	1131	10.89	0.70	12	0.01	316.00	4909.00	4790	20220927	-28.18	2570	20220624	33.85	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2570	33.85	20220624	3.81	N	013990	500	164 억		1381502	N	N	0	N	00	N
52	20230621	160252	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3450	10	2	0.29	747231705	217524	88.49	3425	3475	3380	4470	2410	3440	3435.13	4.06	0	46497	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1135	10.92	0.70	12	0.66	316.00	4909.00	4790	20220927	-27.97	2570	20220624	34.24	4725	-26.98	20230303	3155	9.35	20230103	4790	-27.97	20220927	2570	34.24	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
53	20230621	150651	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3465	25	2	0.73	682545945	198816	80.88	3425	3475	3380	4470	2410	3440	3433.05	4.06	0	47100	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1140	10.97	0.71	12	0.60	316.00	4909.00	4790	20220927	-27.66	2570	20220624	34.82	4725	-26.67	20230303	3155	9.83	20230103	4790	-27.66	20220927	2570	34.82	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
54	20230621	140841	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	15	2	0.44	579628305	169024	68.76	3425	3475	3380	4470	2410	3440	3429.26	4.06	0	49828	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1136	10.93	0.70	12	0.51	316.00	4909.00	4790	20220927	-27.87	2570	20220624	34.44	4725	-26.88	20230303	3155	9.51	20230103	4790	-27.87	20220927	2570	34.44	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
55	20230621	130800	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	15	2	0.44	525384580	153303	62.37	3425	3475	3380	4470	2410	3440	3427.10	4.06	0	47038	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1136	10.93	0.70	12	0.47	316.00	4909.00	4790	20220927	-27.87	2570	20220624	34.44	4725	-26.88	20230303	3155	9.51	20230103	4790	-27.87	20220927	2570	34.44	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
56	20230621	120224	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	0	3	0.00	350240645	102495	41.70	3425	3460	3380	4470	2410	3440	3417.14	4.06	0	26954	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1131	10.89	0.70	12	0.31	316.00	4909.00	4790	20220927	-28.18	2570	20220624	33.85	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2570	33.85	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
57	20230621	110145	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3410	-30	5	-0.87	250515530	73357	29.84	3425	3460	3380	4470	2410	3440	3415.01	4.06	0	19801	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1121	10.79	0.69	12	0.22	316.00	4909.00	4790	20220927	-28.81	2570	20220624	32.68	4725	-27.83	20230303	3155	8.08	20230103	4790	-28.81	20220927	2570	32.68	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
58	20230621	100227	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3435	-5	5	-0.15	100591440	29254	11.90	3425	3460	3410	4470	2410	3440	3438.55	4.06	0	2650	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1130	10.87	0.70	12	0.09	316.00	4909.00	4790	20220927	-28.29	2570	20220624	33.66	4725	-27.30	20230303	3155	8.87	20230103	4790	-28.29	20220927	2570	33.66	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
59	20230621	090829	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3430	-10	5	-0.29	21608935	6317	2.57	3425	3435	3410	4470	2410	3440	3420.67	4.06	0	1598	3593	3516	3458	3381	3323	3487	3352	164	1030	500	2060	5	1	32887536	1128	10.85	0.70	12	0.02	316.00	4909.00	4790	20220927	-28.39	2570	20220624	33.46	4725	-27.41	20230303	3155	8.72	20230103	4790	-28.39	20220927	2570	33.46	20220624	3.74	N	013990	500	164 억		1335311	N	N	0	N	00	N
60	20230620	160921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	-50	5	-1.43	843595835	242729	66.66	3490	3535	3400	4535	2445	3490	3475.68	4.10	0	-10945	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1131	10.89	0.70	12	0.74	316.00	4909.00	4790	20220927	-28.18	2570	20220624	33.85	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2570	33.85	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
61	20230620	150156	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3470	-20	5	-0.57	614018045	175839	48.29	3490	3535	3450	4535	2445	3490	3491.94	4.10	0	-18401	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1141	10.98	0.71	12	0.53	316.00	4909.00	4790	20220927	-27.56	2570	20220624	35.02	4725	-26.56	20230303	3155	9.98	20230103	4790	-27.56	20220927	2570	35.02	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
62	20230620	140202	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3460	-30	5	-0.86	567615940	162442	44.61	3490	3535	3450	4535	2445	3490	3494.28	4.10	0	-11214	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1138	10.95	0.70	12	0.49	316.00	4909.00	4790	20220927	-27.77	2570	20220624	34.63	4725	-26.77	20230303	3155	9.67	20230103	4790	-27.77	20220927	2570	34.63	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
63	20230620	130238	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3475	-15	5	-0.43	500132735	142930	39.25	3490	3535	3470	4535	2445	3490	3499.17	4.10	0	-1408	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1143	11.00	0.71	12	0.43	316.00	4909.00	4790	20220927	-27.45	2570	20220624	35.21	4725	-26.46	20230303	3155	10.14	20230103	4790	-27.45	20220927	2570	35.21	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
64	20230620	120626	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3475	-15	5	-0.43	484001420	138286	37.98	3490	3535	3470	4535	2445	3490	3500.03	4.10	0	457	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1143	11.00	0.71	12	0.42	316.00	4909.00	4790	20220927	-27.45	2570	20220624	35.21	4725	-26.46	20230303	3155	10.14	20230103	4790	-27.45	20220927	2570	35.21	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
65	20230620	110318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3490	0	3	0.00	413129290	117954	32.39	3490	3535	3470	4535	2445	3490	3502.51	4.10	0	6905	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1148	11.04	0.71	12	0.36	316.00	4909.00	4790	20220927	-27.14	2570	20220624	35.80	4725	-26.14	20230303	3155	10.62	20230103	4790	-27.14	20220927	2570	35.80	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
66	20230620	100532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	10	2	0.29	309913740	88382	24.27	3490	3535	3470	4535	2445	3490	3506.60	4.10	0	6634	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1151	11.08	0.71	12	0.27	316.00	4909.00	4790	20220927	-26.93	2570	20220624	36.19	4725	-25.93	20230303	3155	10.94	20230103	4790	-26.93	20220927	2570	36.19	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
67	20230620	090843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3490	0	3	0.00	32650390	9356	2.57	3490	3505	3470	4535	2445	3490	3489.77	4.10	0	-2236	3606	3547	3476	3417	3346	3577	3447	164	1045	500	2090	5	1	32887536	1148	11.04	0.71	12	0.03	316.00	4909.00	4790	20220927	-27.14	2570	20220624	35.80	4725	-26.14	20230303	3155	10.62	20230103	4790	-27.14	20220927	2570	35.80	20220624	3.74	N	013990	500	164 억		1346984	N	N	0	N	00	N
68	20230619	161005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3490	65	2	1.90	1255044350	361170	222.42	3420	3535	3405	4450	2400	3425	3474.86	3.98	0	30291	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1148	11.04	0.71	12	1.10	316.00	4909.00	4790	20220927	-27.14	2570	20220624	35.80	4725	-26.14	20230303	3155	10.62	20230103	4790	-27.14	20220927	2570	35.80	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
69	20230619	150154	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3490	65	2	1.90	1192008415	343055	211.26	3420	3535	3405	4450	2400	3425	3474.70	3.98	0	29990	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1148	11.04	0.71	12	1.04	316.00	4909.00	4790	20220927	-27.14	2570	20220624	35.80	4725	-26.14	20230303	3155	10.62	20230103	4790	-27.14	20220927	2570	35.80	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
70	20230619	140349	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3485	60	2	1.75	1114230135	320748	197.52	3420	3535	3405	4450	2400	3425	3473.86	3.98	0	26446	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1146	11.03	0.71	12	0.98	316.00	4909.00	4790	20220927	-27.24	2570	20220624	35.60	4725	-26.24	20230303	3155	10.46	20230103	4790	-27.24	20220927	2570	35.60	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
71	20230619	130504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3495	70	2	2.04	782509775	226047	139.21	3420	3505	3405	4450	2400	3425	3461.73	3.98	0	2007	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1149	11.06	0.71	12	0.69	316.00	4909.00	4790	20220927	-27.04	2570	20220624	35.99	4725	-26.03	20230303	3155	10.78	20230103	4790	-27.04	20220927	2570	35.99	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
72	20230619	120125	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3455	30	2	0.88	340746995	99368	61.19	3420	3460	3405	4450	2400	3425	3429.15	3.98	0	24237	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1136	10.93	0.70	12	0.30	316.00	4909.00	4790	20220927	-27.87	2570	20220624	34.44	4725	-26.88	20230303	3155	9.51	20230103	4790	-27.87	20220927	2570	34.44	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
73	20230619	110432	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	15	2	0.44	305570180	89167	54.91	3420	3460	3405	4450	2400	3425	3426.94	3.98	0	24307	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1131	10.89	0.70	12	0.27	316.00	4909.00	4790	20220927	-28.18	2570	20220624	33.85	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2570	33.85	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
74	20230619	100922	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3440	15	2	0.44	240586860	70291	43.29	3420	3460	3405	4450	2400	3425	3422.72	3.98	0	20921	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1131	10.89	0.70	12	0.21	316.00	4909.00	4790	20220927	-28.18	2570	20220624	33.85	4725	-27.20	20230303	3155	9.03	20230103	4790	-28.18	20220927	2570	33.85	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
75	20230619	090301	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3430	5	2	0.15	26525060	7762	4.78	3420	3435	3410	4450	2400	3425	3417.20	3.98	0	-212	3548	3486	3418	3356	3288	3517	3387	164	1025	500	2050	5	1	32887536	1128	10.85	0.70	12	0.02	316.00	4909.00	4790	20220927	-28.39	2570	20220624	33.46	4725	-27.41	20230303	3155	8.72	20230103	4790	-28.39	20220927	2570	33.46	20220624	3.72	N	013990	500	164 억		1307726	N	N	0	N	00	N
76	20230616	160128	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3425	60	2	1.78	525911195	154001	92.88	3360	3480	3350	4370	2360	3365	3415.02	3.89	0	27348	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1126	10.84	0.70	12	0.47	316.00	4909.00	4790	20220927	-28.50	2570	20220624	33.27	4725	-27.51	20230303	3155	8.56	20230103	4790	-28.50	20220927	2570	33.27	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
77	20230616	150624	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3430	65	2	1.93	473988320	138815	83.72	3360	3480	3350	4370	2360	3365	3414.58	3.89	0	22284	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1128	10.85	0.70	12	0.42	316.00	4909.00	4790	20220927	-28.39	2570	20220624	33.46	4725	-27.41	20230303	3155	8.72	20230103	4790	-28.39	20220927	2570	33.46	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
78	20230616	140332	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3425	60	2	1.78	421415885	123429	74.44	3360	3480	3350	4370	2360	3365	3414.29	3.89	0	24962	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1126	10.84	0.70	12	0.38	316.00	4909.00	4790	20220927	-28.50	2570	20220624	33.27	4725	-27.51	20230303	3155	8.56	20230103	4790	-28.50	20220927	2570	33.27	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
79	20230616	130530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3420	55	2	1.63	393862775	115339	69.56	3360	3480	3350	4370	2360	3365	3414.88	3.89	0	25253	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1125	10.82	0.70	12	0.35	316.00	4909.00	4790	20220927	-28.60	2570	20220624	33.07	4725	-27.62	20230303	3155	8.40	20230103	4790	-28.60	20220927	2570	33.07	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
80	20230616	120138	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3430	65	2	1.93	329279285	96410	58.14	3360	3480	3350	4370	2360	3365	3415.47	3.89	0	24203	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1128	10.85	0.70	12	0.29	316.00	4909.00	4790	20220927	-28.39	2570	20220624	33.46	4725	-27.41	20230303	3155	8.72	20230103	4790	-28.39	20220927	2570	33.46	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
81	20230616	110505	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3435	70	2	2.08	257753570	75517	45.54	3360	3480	3350	4370	2360	3365	3413.27	3.89	0	15612	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1130	10.87	0.70	12	0.23	316.00	4909.00	4790	20220927	-28.29	2570	20220624	33.66	4725	-27.30	20230303	3155	8.87	20230103	4790	-28.29	20220927	2570	33.66	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
82	20230616	100851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3425	60	2	1.78	209257640	61328	36.99	3360	3480	3350	4370	2360	3365	3412.20	3.89	0	13414	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1126	10.84	0.70	12	0.19	316.00	4909.00	4790	20220927	-28.50	2570	20220624	33.27	4725	-27.51	20230303	3155	8.56	20230103	4790	-28.50	20220927	2570	33.27	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
83	20230616	090152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	10	2	0.30	39966985	11886	7.17	3360	3375	3350	4370	2360	3365	3362.50	3.89	0	5969	3438	3401	3363	3326	3288	3420	3345	164	1005	500	2010	5	1	32887536	1110	10.68	0.69	12	0.04	316.00	4909.00	4790	20220927	-29.54	2570	20220624	31.32	4725	-28.57	20230303	3155	6.97	20230103	4790	-29.54	20220927	2570	31.32	20220624	3.72	N	013990	500	164 억		1279490	N	N	0	N	00	N
84	20230615	150500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3370	-10	5	-0.30	505427885	150388	77.87	3350	3400	3325	4390	2370	3380	3360.83	3.92	0	-8781	3496	3437	3391	3332	3286	3415	3310	164	1010	500	2020	5	1	32887536	1108	10.66	0.69	12	0.46	316.00	4909.00	4790	20220927	-29.65	2570	20220624	31.13	4725	-28.68	20230303	3155	6.81	20230103	4790	-29.65	20220927	2570	31.13	20220624	3.62	N	013990	500	164 억		1288127	N	N	0	N	00	N
85	20230615	141040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3365	-15	5	-0.44	484598135	144194	74.66	3350	3400	3325	4390	2370	3380	3360.74	3.92	0	-7174	3496	3437	3391	3332	3286	3415	3310	164	1010	500	2020	5	1	32887536	1107	10.65	0.69	12	0.44	316.00	4909.00	4790	20220927	-29.75	2570	20220624	30.93	4725	-28.78	20230303	3155	6.66	20230103	4790	-29.75	20220927	2570	30.93	20220624	3.62	N	013990	500	164 억		1288127	N	N	0	N	00	N
86	20230615	130848	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3375	-5	5	-0.15	467427465	139081	72.02	3350	3400	3325	4390	2370	3380	3360.83	3.92	0	-6884	3496	3437	3391	3332	3286	3415	3310	164	1010	500	2020	5	1	32887536	1110	10.68	0.69	12	0.42	316.00	4909.00	4790	20220927	-29.54	2570	20220624	31.32	4725	-28.57	20230303	3155	6.97	20230103	4790	-29.54	20220927	2570	31.32	20220624	3.62	N	013990	500	164 억		1288127	N	N	0	N	00	N
87	20230615	120610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3360	-20	5	-0.59	416442685	123983	64.20	3350	3400	3325	4390	2370	3380	3358.87	3.92	0	-4363	3496	3437	3391	3332	3286	3415	3310	164	1010	500	2020	5	1	32887536	1105	10.63	0.68	12	0.38	316.00	4909.00	4790	20220927	-29.85	2570	20220624	30.74	4725	-28.89	20230303	3155	6.50	20230103	4790	-29.85	20220927	2570	30.74	20220624	3.62	N	013990	500	164 억		1288127	N	N	0	N	00	N
88	20230615	110236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3345	-35	5	-1.04	317738290	94392	48.88	3350	3400	3335	4390	2370	3380	3366.16	3.92	0	3954	3496	3437	3391	3332	3286	3415	3310	164	1010	500	2020	5	1	32887536	1100	10.59	0.68	12	0.29	316.00	4909.00	4790	20220927	-30.17	2570	20220624	30.16	4725	-29.21	20230303	3155	6.02	20230103	4790	-30.17	20220927	2570	30.16	20220624	3.62	N	013990	500	164 억		1288127	N	N	0	N	00	N
89	20230611	184723	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	3500	55	2	1.60	926333140	265693	222.98	3425	3550	3425	4475	2415	3445	3486.74	3.99	-9908	-8643	3525	3485	3465	3425	3405	3475	3415	164	1030	500	2060	5	1	32887536	1151	11.08	0.71	12	0.81	316.00	4909.00	4790	20220927	-26.93	2570	20220624	36.19	4725	-25.93	20230303	3155	10.94	20230103	4790	-26.93	20220927	2570	36.19	20220624	3.74	N	013990	500	164 억		1313527	N	N	0	N	00	N