KissMeData/033320/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	160358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-390	5	-6.96	4507252460	841282	9.97	5630	5630	5210	7280	3920	5600	5356.43	0.00	0	-25034	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	996	347.33	0.92	12	4.40	15.00	5687.00	6840	20230602	-23.83	3205	20221017	62.56	6840	-23.83	20230602	4130	26.15	20230427	6840	-23.83	20230602	3205	62.56	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
3	20230630	150401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-360	5	-6.43	4105219900	764379	9.06	5630	5630	5240	7280	3920	5600	5368.76	0.00	0	-24538	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1002	349.33	0.92	12	4.00	15.00	5687.00	6840	20230602	-23.39	3205	20221017	63.49	6840	-23.39	20230602	4130	26.88	20230427	6840	-23.39	20230602	3205	63.49	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
4	20230630	140359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-340	5	-6.07	3701689850	687629	8.15	5630	5630	5250	7280	3920	5600	5381.27	0.00	0	-21821	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1005	350.67	0.92	12	3.60	15.00	5687.00	6840	20230602	-23.10	3205	20221017	64.12	6840	-23.10	20230602	4130	27.36	20230427	6840	-23.10	20230602	3205	64.12	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
5	20230630	130401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-300	5	-5.36	3359373380	622739	7.38	5630	5630	5290	7280	3920	5600	5392.42	0.00	0	-7561	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1013	353.33	0.93	12	3.26	15.00	5687.00	6840	20230602	-22.51	3205	20221017	65.37	6840	-22.51	20230602	4130	28.33	20230427	6840	-22.51	20230602	3205	65.37	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
6	20230630	120357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-300	5	-5.36	3243649280	600908	7.12	5630	5630	5290	7280	3920	5600	5395.78	0.00	0	-5785	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1013	353.33	0.93	12	3.14	15.00	5687.00	6840	20230602	-22.51	3205	20221017	65.37	6840	-22.51	20230602	4130	28.33	20230427	6840	-22.51	20230602	3205	65.37	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
7	20230630	110359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5300	-300	5	-5.36	3047994810	564009	6.69	5630	5630	5290	7280	3920	5600	5401.96	0.00	0	2786	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1013	353.33	0.93	12	2.95	15.00	5687.00	6840	20230602	-22.51	3205	20221017	65.37	6840	-22.51	20230602	4130	28.33	20230427	6840	-22.51	20230602	3205	65.37	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
8	20230630	100359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5350	-250	5	-4.46	2637266750	486735	5.77	5630	5630	5290	7280	3920	5600	5415.91	0.00	0	-3677	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1023	356.67	0.94	12	2.55	15.00	5687.00	6840	20230602	-21.78	3205	20221017	66.93	6840	-21.78	20230602	4130	29.54	20230427	6840	-21.78	20230602	3205	66.93	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
9	20230630	090400	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5540	-60	5	-1.07	509701850	91067	1.08	5630	5630	5540	7280	3920	5600	5596.78	0.00	0	-24382	6486	6042	5686	5242	4886	6265	5465	96	1680	500	3580	10	1	19114432	1059	369.33	0.97	12	0.48	15.00	5687.00	6840	20230602	-19.01	3205	20221017	72.85	6840	-19.01	20230602	4130	34.14	20230427	6840	-19.01	20230602	3205	72.85	20221017	7.48	N	033320	500	95 억		0	N	N	0	N	00	N
10	20230629	160359	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5600	410	2	7.90	48986605650	8384535	2834.44	5360	6130	5330	6740	3640	5190	5842.60	0.00	0	13402	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1070	373.33	0.98	12	43.86	15.00	5687.00	6840	20230602	-18.13	3205	20221017	74.73	6840	-18.13	20230602	4130	35.59	20230427	6840	-18.13	20230602	3205	74.73	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
11	20230629	150357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5640	450	2	8.67	47889044220	8189039	2768.35	5360	6130	5330	6740	3640	5190	5847.94	0.00	0	-39326	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1078	376.00	0.99	12	42.84	15.00	5687.00	6840	20230602	-17.54	3205	20221017	75.98	6840	-17.54	20230602	4130	36.56	20230427	6840	-17.54	20230602	3205	75.98	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
12	20230629	140356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	510	2	9.83	46796073920	7995636	2702.97	5360	6130	5330	6740	3640	5190	5852.70	0.00	0	-56090	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1090	380.00	1.00	12	41.83	15.00	5687.00	6840	20230602	-16.67	3205	20221017	77.85	6840	-16.67	20230602	4130	38.01	20230427	6840	-16.67	20230602	3205	77.85	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
13	20230629	130357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	490	2	9.44	45244600600	7721935	2610.45	5360	6130	5330	6740	3640	5190	5859.23	0.00	0	-51312	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1086	378.67	1.00	12	40.40	15.00	5687.00	6840	20230602	-16.96	3205	20221017	77.22	6840	-16.96	20230602	4130	37.53	20230427	6840	-16.96	20230602	3205	77.22	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
14	20230629	120358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5870	680	2	13.10	39841855780	6797160	2297.82	5360	6130	5330	6740	3640	5190	5861.54	0.00	0	-56986	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1122	391.33	1.03	12	35.56	15.00	5687.00	6840	20230602	-14.18	3205	20221017	83.15	6840	-14.18	20230602	4130	42.13	20230427	6840	-14.18	20230602	3205	83.15	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
15	20230629	110358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	430	2	8.29	33807585660	5753988	1945.17	5360	6130	5330	6740	3640	5190	5875.51	0.00	0	-55863	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1074	374.67	0.99	12	30.10	15.00	5687.00	6840	20230602	-17.84	3205	20221017	75.35	6840	-17.84	20230602	4130	36.08	20230427	6840	-17.84	20230602	3205	75.35	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
16	20230629	100358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5590	400	2	7.71	30980990660	5250344	1774.91	5360	6130	5330	6740	3640	5190	5900.75	0.00	0	-41714	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1068	372.67	0.98	12	27.47	15.00	5687.00	6840	20230602	-18.27	3205	20221017	74.41	6840	-18.27	20230602	4130	35.35	20230427	6840	-18.27	20230602	3205	74.41	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
17	20230629	090358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	700	2	13.49	3476569840	611470	206.71	5360	5890	5330	6740	3640	5190	5685.59	0.00	0	79598	5510	5350	5270	5110	5030	5310	5070	96	1550	500	3320	10	1	19114432	1126	392.67	1.04	12	3.20	15.00	5687.00	6840	20230602	-13.89	3205	20221017	83.78	6840	-13.89	20230602	4130	42.62	20230427	6840	-13.89	20230602	3205	83.78	20221017	7.41	N	033320	500	95 억		0	Y	N	0	N	00	N
18	20230628	160353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5190	-70	5	-1.33	1481615190	280178	89.54	5310	5430	5190	6830	3690	5260	5288.95	0.00	0	-13849	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	992	346.00	0.91	12	1.47	15.00	5687.00	6840	20230602	-24.12	3205	20221017	61.93	6840	-24.12	20230602	4130	25.67	20230427	6840	-24.12	20230602	3205	61.93	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
19	20230628	150355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-50	5	-0.95	1331287900	251241	80.29	5310	5430	5200	6830	3690	5260	5298.85	0.00	0	-20424	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	996	347.33	0.92	12	1.31	15.00	5687.00	6840	20230602	-23.83	3205	20221017	62.56	6840	-23.83	20230602	4130	26.15	20230427	6840	-23.83	20230602	3205	62.56	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
20	20230628	140354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-20	5	-0.38	1210857650	228182	72.92	5310	5430	5210	6830	3690	5260	5306.54	0.00	0	-18926	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	1002	349.33	0.92	12	1.19	15.00	5687.00	6840	20230602	-23.39	3205	20221017	63.49	6840	-23.39	20230602	4130	26.88	20230427	6840	-23.39	20230602	3205	63.49	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
21	20230628	130355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	0	3	0.00	1108321130	208595	66.66	5310	5430	5210	6830	3690	5260	5313.27	0.00	0	-13504	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	1005	350.67	0.92	12	1.09	15.00	5687.00	6840	20230602	-23.10	3205	20221017	64.12	6840	-23.10	20230602	4130	27.36	20230427	6840	-23.10	20230602	3205	64.12	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
22	20230628	120324	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-10	5	-0.19	967962460	181812	58.10	5310	5430	5230	6830	3690	5260	5323.97	0.00	0	-9597	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	1004	350.00	0.92	12	0.95	15.00	5687.00	6840	20230602	-23.25	3205	20221017	63.81	6840	-23.25	20230602	4130	27.12	20230427	6840	-23.25	20230602	3205	63.81	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
23	20230628	110358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-20	5	-0.38	910907100	170928	54.62	5310	5430	5240	6830	3690	5260	5329.19	0.00	0	-9390	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	1002	349.33	0.92	12	0.89	15.00	5687.00	6840	20230602	-23.39	3205	20221017	63.49	6840	-23.39	20230602	4130	26.88	20230427	6840	-23.39	20230602	3205	63.49	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
24	20230628	100357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5270	10	2	0.19	792338890	148369	47.41	5310	5430	5260	6830	3690	5260	5340.33	0.00	0	-10415	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	1007	351.33	0.93	12	0.78	15.00	5687.00	6840	20230602	-22.95	3205	20221017	64.43	6840	-22.95	20230602	4130	27.60	20230427	6840	-22.95	20230602	3205	64.43	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
25	20230628	090355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	100	2	1.90	337945090	63034	20.14	5310	5430	5310	6830	3690	5260	5361.31	0.00	0	4680	5373	5316	5253	5196	5133	5285	5165	96	1570	500	3360	10	1	19114432	1025	357.33	0.94	12	0.33	15.00	5687.00	6840	20230602	-21.64	3205	20221017	67.24	6840	-21.64	20230602	4130	29.78	20230427	6840	-21.64	20230602	3205	67.24	20221017	7.25	N	033320	500	95 억		0	N	N	0	N	00	N
26	20230627	160357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-60	5	-1.13	1553331390	296282	47.38	5270	5310	5190	6910	3730	5320	5242.53	0.00	0	57034	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1005	350.67	0.92	12	1.55	15.00	5687.00	6840	20230602	-23.10	3205	20221017	64.12	6840	-23.10	20230602	4130	27.36	20230427	6840	-23.10	20230602	3205	64.12	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
27	20230627	150358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5240	-80	5	-1.50	1221658320	233368	37.32	5270	5300	5190	6910	3730	5320	5234.89	0.00	0	35413	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1002	349.33	0.92	12	1.22	15.00	5687.00	6840	20230602	-23.39	3205	20221017	63.49	6840	-23.39	20230602	4130	26.88	20230427	6840	-23.39	20230602	3205	63.49	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
28	20230627	140401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-70	5	-1.32	1085108430	207348	33.16	5270	5300	5190	6910	3730	5320	5233.26	0.00	0	28949	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1004	350.00	0.92	12	1.08	15.00	5687.00	6840	20230602	-23.25	3205	20221017	63.81	6840	-23.25	20230602	4130	27.12	20230427	6840	-23.25	20230602	3205	63.81	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
29	20230627	130401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-60	5	-1.13	951904660	181875	29.09	5270	5300	5190	6910	3730	5320	5233.83	0.00	0	27554	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1005	350.67	0.92	12	0.95	15.00	5687.00	6840	20230602	-23.10	3205	20221017	64.12	6840	-23.10	20230602	4130	27.36	20230427	6840	-23.10	20230602	3205	64.12	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
30	20230627	120403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5260	-60	5	-1.13	885845610	169277	27.07	5270	5300	5190	6910	3730	5320	5233.10	0.00	0	26148	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1005	350.67	0.92	12	0.89	15.00	5687.00	6840	20230602	-23.10	3205	20221017	64.12	6840	-23.10	20230602	4130	27.36	20230427	6840	-23.10	20230602	3205	64.12	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
31	20230627	110403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5290	-30	5	-0.56	783024590	149778	23.95	5270	5300	5190	6910	3730	5320	5227.89	0.00	0	24952	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1011	352.67	0.93	12	0.78	15.00	5687.00	6840	20230602	-22.66	3205	20221017	65.05	6840	-22.66	20230602	4130	28.09	20230427	6840	-22.66	20230602	3205	65.05	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
32	20230627	100354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5250	-70	5	-1.32	538678950	103084	16.49	5270	5300	5190	6910	3730	5320	5225.61	0.00	0	14321	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	1004	350.00	0.92	12	0.54	15.00	5687.00	6840	20230602	-23.25	3205	20221017	63.81	6840	-23.25	20230602	4130	27.12	20230427	6840	-23.25	20230602	3205	63.81	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
33	20230627	090356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	-110	5	-2.07	205102220	39222	6.27	5270	5300	5190	6910	3730	5320	5229.22	0.00	0	3942	5846	5582	5446	5182	5046	5515	5115	96	1590	500	3400	10	1	19114432	996	347.33	0.92	12	0.21	15.00	5687.00	6840	20230602	-23.83	3205	20221017	62.56	6840	-23.83	20230602	4130	26.15	20230427	6840	-23.83	20230602	3205	62.56	20221017	7.40	N	033320	500	95 억		0	N	N	0	N	00	N
34	20230626	160355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5320	-360	5	-6.34	3291277950	608802	27.54	5690	5710	5310	7380	3980	5680	5406.30	0.00	0	-88245	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1017	354.67	0.94	12	3.19	15.00	5687.00	6840	20230602	-22.22	3205	20221017	65.99	6840	-22.22	20230602	4130	28.81	20230427	6840	-22.22	20230602	3205	65.99	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
35	20230626	150358	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-340	5	-5.99	2913457220	537810	24.33	5690	5710	5320	7380	3980	5680	5417.26	0.00	0	-87991	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1021	356.00	0.94	12	2.81	15.00	5687.00	6840	20230602	-21.93	3205	20221017	66.61	6840	-21.93	20230602	4130	29.30	20230427	6840	-21.93	20230602	3205	66.61	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
36	20230626	140357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5340	-340	5	-5.99	2752413830	507677	22.97	5690	5710	5320	7380	3980	5680	5421.58	0.00	0	-87597	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1021	356.00	0.94	12	2.66	15.00	5687.00	6840	20230602	-21.93	3205	20221017	66.61	6840	-21.93	20230602	4130	29.30	20230427	6840	-21.93	20230602	3205	66.61	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
37	20230626	130357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-300	5	-5.28	2564631920	472571	21.38	5690	5710	5320	7380	3980	5680	5426.98	0.00	0	-88171	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1028	358.67	0.95	12	2.47	15.00	5687.00	6840	20230602	-21.35	3205	20221017	67.86	6840	-21.35	20230602	4130	30.27	20230427	6840	-21.35	20230602	3205	67.86	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
38	20230626	120354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5380	-300	5	-5.28	2398464390	441624	19.98	5690	5710	5320	7380	3980	5680	5431.01	0.00	0	-82672	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1028	358.67	0.95	12	2.31	15.00	5687.00	6840	20230602	-21.35	3205	20221017	67.86	6840	-21.35	20230602	4130	30.27	20230427	6840	-21.35	20230602	3205	67.86	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
39	20230626	110354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5360	-320	5	-5.63	2171312180	399346	18.07	5690	5710	5320	7380	3980	5680	5437.17	0.00	0	-64475	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1025	357.33	0.94	12	2.09	15.00	5687.00	6840	20230602	-21.64	3205	20221017	67.24	6840	-21.64	20230602	4130	29.78	20230427	6840	-21.64	20230602	3205	67.24	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
40	20230626	100355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5330	-350	5	-6.16	1806839120	331018	14.98	5690	5710	5330	7380	3980	5680	5458.43	0.00	0	-58378	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1019	355.33	0.94	12	1.73	15.00	5687.00	6840	20230602	-22.08	3205	20221017	66.30	6840	-22.08	20230602	4130	29.06	20230427	6840	-22.08	20230602	3205	66.30	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
41	20230626	090355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5550	-130	5	-2.29	243284180	43207	1.95	5690	5710	5550	7380	3980	5680	5630.67	0.00	0	-5204	6346	6012	5816	5482	5286	6180	5650	96	1700	500	3630	10	1	19114432	1061	370.00	0.98	12	0.23	15.00	5687.00	6840	20230602	-18.86	3205	20221017	73.17	6840	-18.86	20230602	4130	34.38	20230427	6840	-18.86	20230602	3205	73.17	20221017	7.43	N	033320	500	95 억		0	N	N	0	N	00	N
42	20230623	160551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	30	2	0.53	12744610950	2167027	333.66	5650	6150	5620	7340	3960	5650	5881.53	0.00	0	53540	5970	5810	5730	5570	5490	5770	5530	96	1690	500	3610	10	1	19114432	1086	378.67	1.00	12	11.34	15.00	5687.00	6840	20230602	-16.96	3205	20221017	77.22	6840	-16.96	20230602	4130	37.53	20230427	6840	-16.96	20230602	3205	77.22	20221017	8.03	N	033320	500	95 억		0	N	N	0	N	00	N
43	20230623	140317	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	120	2	2.12	11142024830	1886687	290.49	5650	6150	5620	7340	3960	5650	5905.63	0.00	0	7610	5970	5810	5730	5570	5490	5770	5530	96	1690	500	3610	10	1	19114432	1103	384.67	1.01	12	9.87	15.00	5687.00	6840	20230602	-15.64	3205	20221017	80.03	6840	-15.64	20230602	4130	39.71	20230427	6840	-15.64	20230602	3205	80.03	20221017	8.03	N	033320	500	95 억		0	N	N	0	N	00	N
44	20230622	160810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5650	-240	5	-4.07	3630587670	631512	7.63	5750	5890	5650	7650	4130	5890	5748.91	0.00	0	-3689	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1080	376.67	0.99	12	3.30	15.00	5687.00	6840	20230602	-17.40	3205	20221017	76.29	6840	-17.40	20230602	4130	36.80	20230427	6840	-17.40	20230602	3205	76.29	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
45	20230622	150525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5680	-210	5	-3.57	3369414310	585379	7.08	5750	5890	5660	7650	4130	5890	5755.64	0.00	0	-5115	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1086	378.67	1.00	12	3.06	15.00	5687.00	6840	20230602	-16.96	3205	20221017	77.22	6840	-16.96	20230602	4130	37.53	20230427	6840	-16.96	20230602	3205	77.22	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
46	20230622	140816	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-120	5	-2.04	2705117890	468773	5.67	5750	5890	5710	7650	4130	5890	5770.28	0.00	0	-7504	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1103	384.67	1.01	12	2.45	15.00	5687.00	6840	20230602	-15.64	3205	20221017	80.03	6840	-15.64	20230602	4130	39.71	20230427	6840	-15.64	20230602	3205	80.03	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
47	20230622	130739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-130	5	-2.21	2492029220	431673	5.22	5750	5890	5710	7650	4130	5890	5772.58	0.00	0	-7611	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1101	384.00	1.01	12	2.26	15.00	5687.00	6840	20230602	-15.79	3205	20221017	79.72	6840	-15.79	20230602	4130	39.47	20230427	6840	-15.79	20230602	3205	79.72	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
48	20230622	120648	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-130	5	-2.21	2257450160	390782	4.72	5750	5890	5710	7650	4130	5890	5776.35	0.00	0	1633	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1101	384.00	1.01	12	2.04	15.00	5687.00	6840	20230602	-15.79	3205	20221017	79.72	6840	-15.79	20230602	4130	39.47	20230427	6840	-15.79	20230602	3205	79.72	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
49	20230622	110821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-80	5	-1.36	1841156280	318452	3.85	5750	5890	5710	7650	4130	5890	5781.11	0.00	0	-4281	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1111	387.33	1.02	12	1.67	15.00	5687.00	6840	20230602	-15.06	3205	20221017	81.28	6840	-15.06	20230602	4130	40.68	20230427	6840	-15.06	20230602	3205	81.28	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
50	20230622	100712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5800	-90	5	-1.53	1492547200	258627	3.13	5750	5890	5710	7650	4130	5890	5770.40	0.00	0	2713	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1109	386.67	1.02	12	1.35	15.00	5687.00	6840	20230602	-15.20	3205	20221017	80.97	6840	-15.20	20230602	4130	40.44	20230427	6840	-15.20	20230602	3205	80.97	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
51	20230622	090929	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5780	-110	5	-1.87	607769080	104932	1.27	5750	5890	5750	7650	4130	5890	5790.72	0.00	0	4591	6910	6400	6110	5600	5310	6655	5855	96	1760	500	3760	10	1	19114432	1105	385.33	1.02	12	0.55	15.00	5687.00	6840	20230602	-15.50	3205	20221017	80.34	6840	-15.50	20230602	4130	39.95	20230427	6840	-15.50	20230602	3205	80.34	20221017	7.41	N	033320	500	95 억		0	N	N	0	N	00	N
52	20230621	161031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	120	2	2.08	51612923620	8228707	604.23	5850	6620	5820	7500	4040	5770	6272.58	0.00	0	24441	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1126	392.67	1.04	12	43.05	15.00	5687.00	6840	20230602	-13.89	3205	20221017	83.78	6840	-13.89	20230602	4130	42.62	20230427	6840	-13.89	20230602	3205	83.78	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
53	20230621	150318	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5930	160	2	2.77	50723157070	8077939	593.16	5850	6620	5820	7500	4040	5770	6279.29	0.00	0	-7366	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1133	395.33	1.04	12	42.26	15.00	5687.00	6840	20230602	-13.30	3205	20221017	85.02	6840	-13.30	20230602	4130	43.58	20230427	6840	-13.30	20230602	3205	85.02	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
54	20230621	140639	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	150	2	2.60	49953374710	7948161	583.63	5850	6620	5820	7500	4040	5770	6284.97	0.00	0	-25590	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1132	394.67	1.04	12	41.58	15.00	5687.00	6840	20230602	-13.45	3205	20221017	84.71	6840	-13.45	20230602	4130	43.34	20230427	6840	-13.45	20230602	3205	84.71	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
55	20230621	130517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	130	2	2.25	49305732510	7838423	575.57	5850	6620	5820	7500	4040	5770	6290.34	0.00	0	-36962	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1128	393.33	1.04	12	41.01	15.00	5687.00	6840	20230602	-13.74	3205	20221017	84.09	6840	-13.74	20230602	4130	42.86	20230427	6840	-13.74	20230602	3205	84.09	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
56	20230621	120505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	150	2	2.60	48592694210	7717930	566.73	5850	6620	5820	7500	4040	5770	6296.16	0.00	0	-37522	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1132	394.67	1.04	12	40.38	15.00	5687.00	6840	20230602	-13.45	3205	20221017	84.71	6840	-13.45	20230602	4130	43.34	20230427	6840	-13.45	20230602	3205	84.71	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
57	20230621	110631	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5960	190	2	3.29	47242047770	7491274	550.08	5850	6620	5820	7500	4040	5770	6306.36	0.00	0	-34475	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1139	397.33	1.05	12	39.19	15.00	5687.00	6840	20230602	-12.87	3205	20221017	85.96	6840	-12.87	20230602	4130	44.31	20230427	6840	-12.87	20230602	3205	85.96	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
58	20230621	100649	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6150	380	2	6.59	42655608430	6729996	494.18	5850	6620	5820	7500	4040	5770	6338.23	0.00	0	-37558	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1176	410.00	1.08	12	35.21	15.00	5687.00	6840	20230602	-10.09	3205	20221017	91.89	6840	-10.09	20230602	4130	48.91	20230427	6840	-10.09	20230602	3205	91.89	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
59	20230621	090337	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	220	2	3.81	1291783960	216764	15.92	5850	6040	5820	7500	4040	5770	5960.44	0.00	0	34650	6436	6102	5856	5522	5276	5980	5400	96	1730	500	3690	10	1	19114432	1145	399.33	1.05	12	1.13	15.00	5687.00	6840	20230602	-12.43	3205	20221017	86.90	6840	-12.43	20230602	4130	45.04	20230427	6840	-12.43	20230602	3205	86.90	20221017	7.56	N	033320	500	95 억		0	N	N	0	N	00	N
60	20230620	160621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-220	5	-3.67	7844162570	1352145	120.53	6180	6190	5610	7780	4200	5990	5800.88	1.08	0	-275845	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1103	384.67	1.01	12	7.07	15.00	5687.00	6840	20230602	-15.64	3205	20221017	80.03	6840	-15.64	20230602	4130	39.71	20230427	6840	-15.64	20230602	3205	80.03	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
61	20230620	150749	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	-270	5	-4.51	7537398760	1298920	115.79	6180	6190	5610	7780	4200	5990	5802.40	1.08	0	-284939	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1093	381.33	1.01	12	6.80	15.00	5687.00	6840	20230602	-16.37	3205	20221017	78.47	6840	-16.37	20230602	4130	38.50	20230427	6840	-16.37	20230602	3205	78.47	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
62	20230620	140210	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-220	5	-3.67	7118881820	1225877	109.28	6180	6190	5610	7780	4200	5990	5806.74	1.08	0	-291766	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1103	384.67	1.01	12	6.41	15.00	5687.00	6840	20230602	-15.64	3205	20221017	80.03	6840	-15.64	20230602	4130	39.71	20230427	6840	-15.64	20230602	3205	80.03	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
63	20230620	130829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5770	-220	5	-3.67	6739582950	1160097	103.41	6180	6190	5610	7780	4200	5990	5809.05	1.08	0	-286001	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1103	384.67	1.01	12	6.07	15.00	5687.00	6840	20230602	-15.64	3205	20221017	80.03	6840	-15.64	20230602	4130	39.71	20230427	6840	-15.64	20230602	3205	80.03	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
64	20230620	120159	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	-230	5	-3.84	6520090340	1121855	100.01	6180	6190	5610	7780	4200	5990	5811.42	1.08	0	-284615	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1101	384.00	1.01	12	5.87	15.00	5687.00	6840	20230602	-15.79	3205	20221017	79.72	6840	-15.79	20230602	4130	39.47	20230427	6840	-15.79	20230602	3205	79.72	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
65	20230620	110838	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5820	-170	5	-2.84	6083925030	1046633	93.30	6180	6190	5610	7780	4200	5990	5812.37	1.08	0	-263215	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1112	388.00	1.02	12	5.48	15.00	5687.00	6840	20230602	-14.91	3205	20221017	81.59	6840	-14.91	20230602	4130	40.92	20230427	6840	-14.91	20230602	3205	81.59	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
66	20230620	100224	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5750	-240	5	-4.01	4585895390	788972	70.33	6180	6190	5610	7780	4200	5990	5811.84	1.08	0	-250321	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1099	383.33	1.01	12	4.13	15.00	5687.00	6840	20230602	-15.94	3205	20221017	79.41	6840	-15.94	20230602	4130	39.23	20230427	6840	-15.94	20230602	3205	79.41	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
67	20230620	090904	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-290	5	-4.84	2097547040	355895	31.73	6180	6190	5610	7780	4200	5990	5892.94	1.08	0	-141047	6336	6162	5866	5692	5396	6250	5780	96	1790	500	3830	10	1	19114432	1090	380.00	1.00	12	1.86	15.00	5687.00	6840	20230602	-16.67	3205	20221017	77.85	6840	-16.67	20230602	4130	38.01	20230427	6840	-16.67	20230602	3205	77.85	20221017	7.37	N	033320	500	95 억		205488	N	N	0	N	00	N
68	20230619	160827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	330	2	5.83	6337506710	1079369	145.15	5800	6040	5570	7350	3970	5660	5871.36	0.04	0	200668	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1145	399.33	1.05	12	5.65	15.00	5687.00	6840	20230602	-12.43	3205	20221017	86.90	6840	-12.43	20230602	4130	45.04	20230427	6840	-12.43	20230602	3205	86.90	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
69	20230619	150126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5970	310	2	5.48	5245028500	897411	120.68	5800	5990	5570	7350	3970	5660	5844.65	0.04	0	190387	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1141	398.00	1.05	12	4.69	15.00	5687.00	6840	20230602	-12.72	3205	20221017	86.27	6840	-12.72	20230602	4130	44.55	20230427	6840	-12.72	20230602	3205	86.27	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
70	20230619	140704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	230	2	4.06	4396535770	754567	101.47	5800	5960	5570	7350	3970	5660	5826.60	0.04	0	177728	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1126	392.67	1.04	12	3.95	15.00	5687.00	6840	20230602	-13.89	3205	20221017	83.78	6840	-13.89	20230602	4130	42.62	20230427	6840	-13.89	20230602	3205	83.78	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
71	20230619	131033	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5900	240	2	4.24	4015667660	689741	92.75	5800	5960	5570	7350	3970	5660	5822.03	0.04	0	161761	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1128	393.33	1.04	12	3.61	15.00	5687.00	6840	20230602	-13.74	3205	20221017	84.09	6840	-13.74	20230602	4130	42.86	20230427	6840	-13.74	20230602	3205	84.09	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
72	20230619	120152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5920	260	2	4.59	3394281650	584785	78.64	5800	5930	5570	7350	3970	5660	5804.36	0.04	0	137655	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1132	394.67	1.04	12	3.06	15.00	5687.00	6840	20230602	-13.45	3205	20221017	84.71	6840	-13.45	20230602	4130	43.34	20230427	6840	-13.45	20230602	3205	84.71	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
73	20230619	110134	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	190	2	3.36	2384978660	413455	55.60	5800	5880	5570	7350	3970	5660	5768.45	0.04	0	81009	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1118	390.00	1.03	12	2.16	15.00	5687.00	6840	20230602	-14.47	3205	20221017	82.53	6840	-14.47	20230602	4130	41.65	20230427	6840	-14.47	20230602	3205	82.53	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
74	20230619	100114	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5760	100	2	1.77	1031134330	181202	24.37	5800	5800	5570	7350	3970	5660	5690.55	0.04	0	-10496	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1101	384.00	1.01	12	0.95	15.00	5687.00	6840	20230602	-15.79	3205	20221017	79.72	6840	-15.79	20230602	4130	39.47	20230427	6840	-15.79	20230602	3205	79.72	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
75	20230619	090803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5720	60	2	1.06	283692640	49293	6.63	5800	5800	5700	7350	3970	5660	5755.50	0.04	0	-10482	6026	5842	5736	5552	5446	5790	5500	96	1690	500	3620	10	1	19114432	1093	381.33	1.01	12	0.26	15.00	5687.00	6840	20230602	-16.37	3205	20221017	78.47	6840	-16.37	20230602	4130	38.50	20230427	6840	-16.37	20230602	3205	78.47	20221017	7.24	N	033320	500	95 억		7840	N	N	0	N	00	N
76	20230616	160154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5660	-180	5	-3.08	4195444410	726593	18.80	5790	5920	5630	7590	4090	5840	5774.33	0.36	0	-60946	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1082	377.33	1.00	12	3.80	15.00	5687.00	6840	20230602	-17.25	3205	20221017	76.60	6840	-17.25	20230602	4130	37.05	20230427	6840	-17.25	20230602	3205	76.60	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
77	20230616	150624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5690	-150	5	-2.57	3867544300	668784	17.31	5790	5920	5630	7590	4090	5840	5782.91	0.36	0	-66072	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1088	379.33	1.00	12	3.50	15.00	5687.00	6840	20230602	-16.81	3205	20221017	77.54	6840	-16.81	20230602	4130	37.77	20230427	6840	-16.81	20230602	3205	77.54	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
78	20230616	140456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-140	5	-2.40	3416864410	589342	15.25	5790	5920	5690	7590	4090	5840	5797.73	0.36	0	-67602	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1090	380.00	1.00	12	3.08	15.00	5687.00	6840	20230602	-16.67	3205	20221017	77.85	6840	-16.67	20230602	4130	38.01	20230427	6840	-16.67	20230602	3205	77.85	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
79	20230616	130200	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5730	-110	5	-1.88	3116195000	536806	13.89	5790	5920	5690	7590	4090	5840	5805.04	0.36	0	-59472	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1095	382.00	1.01	12	2.81	15.00	5687.00	6840	20230602	-16.23	3205	20221017	78.78	6840	-16.23	20230602	4130	38.74	20230427	6840	-16.23	20230602	3205	78.78	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
80	20230616	120939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5700	-140	5	-2.40	2927253690	503790	13.04	5790	5920	5690	7590	4090	5840	5810.44	0.36	0	-61614	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1090	380.00	1.00	12	2.64	15.00	5687.00	6840	20230602	-16.67	3205	20221017	77.85	6840	-16.67	20230602	4130	38.01	20230427	6840	-16.67	20230602	3205	77.85	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
81	20230616	110413	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-30	5	-0.51	2287977820	392333	10.15	5790	5920	5770	7590	4090	5840	5831.72	0.36	0	-63992	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1111	387.33	1.02	12	2.05	15.00	5687.00	6840	20230602	-15.06	3205	20221017	81.28	6840	-15.06	20230602	4130	40.68	20230427	6840	-15.06	20230602	3205	81.28	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
82	20230616	100652	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5810	-30	5	-0.51	1763366150	302122	7.82	5790	5920	5780	7590	4090	5840	5836.60	0.36	0	-47029	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1111	387.33	1.02	12	1.58	15.00	5687.00	6840	20230602	-15.06	3205	20221017	81.28	6840	-15.06	20230602	4130	40.68	20230427	6840	-15.06	20230602	3205	81.28	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
83	20230616	090115	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5840	0	3	0.00	156231670	26951	0.70	5790	5840	5780	7590	4090	5840	5796.21	0.36	0	8985	6380	6110	5960	5690	5540	6050	5630	96	1750	500	3730	10	1	19114432	1116	389.33	1.03	12	0.14	15.00	5687.00	6840	20230602	-14.62	3205	20221017	82.22	6840	-14.62	20230602	4130	41.40	20230427	6840	-14.62	20230602	3205	82.22	20221017	7.45	N	033320	500	95 억		68722	N	N	0	N	00	N
84	20230615	151010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5850	250	2	4.46	22622768450	3744066	101.47	5840	6230	5810	7280	3920	5600	6042.39	0.00	0	99264	6560	6080	5790	5310	5020	5935	5165	96	1680	500	3580	10	1	19114432	1118	390.00	1.03	12	19.59	15.00	5687.00	6840	20230602	-14.47	3205	20221017	82.53	6840	-14.47	20230602	4130	41.65	20230427	6840	-14.47	20230602	3205	82.53	20221017	6.77	N	033320	500	95 억		0	N	N	0	N	00	N
85	20230615	140907	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	260	2	4.64	21910902410	3622481	98.17	5840	6230	5810	7280	3920	5600	6048.69	0.00	0	89913	6560	6080	5790	5310	5020	5935	5165	96	1680	500	3580	10	1	19114432	1120	390.67	1.03	12	18.95	15.00	5687.00	6840	20230602	-14.33	3205	20221017	82.84	6840	-14.33	20230602	4130	41.89	20230427	6840	-14.33	20230602	3205	82.84	20221017	6.77	N	033320	500	95 억		0	N	N	0	N	00	N
86	20230615	130426	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5890	290	2	5.18	21280096340	3514717	95.25	5840	6230	5810	7280	3920	5600	6054.67	0.00	0	84613	6560	6080	5790	5310	5020	5935	5165	96	1680	500	3580	10	1	19114432	1126	392.67	1.04	12	18.39	15.00	5687.00	6840	20230602	-13.89	3205	20221017	83.78	6840	-13.89	20230602	4130	42.62	20230427	6840	-13.89	20230602	3205	83.78	20221017	6.77	N	033320	500	95 억		0	N	N	0	N	00	N
87	20230615	120826	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5990	390	2	6.96	20764415520	3427687	92.89	5840	6230	5810	7280	3920	5600	6057.96	0.00	0	89414	6560	6080	5790	5310	5020	5935	5165	96	1680	500	3580	10	1	19114432	1145	399.33	1.05	12	17.93	15.00	5687.00	6840	20230602	-12.43	3205	20221017	86.90	6840	-12.43	20230602	4130	45.04	20230427	6840	-12.43	20230602	3205	86.90	20221017	6.77	N	033320	500	95 억		0	N	N	0	N	00	N
88	20230615	110457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5860	260	2	4.64	18629248280	3069976	83.20	5840	6230	5820	7280	3920	5600	6068.33	0.00	0	39320	6560	6080	5790	5310	5020	5935	5165	96	1680	500	3580	10	1	19114432	1120	390.67	1.03	12	16.06	15.00	5687.00	6840	20230602	-14.33	3205	20221017	82.84	6840	-14.33	20230602	4130	41.89	20230427	6840	-14.33	20230602	3205	82.84	20221017	6.77	N	033320	500	95 억		0	N	N	0	N	00	N
89	20230611	184843	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5620	-10	5	-0.18	5380673460	948615	144.95	5660	5800	5560	7310	3950	5630	5675.48	0.98	-11445	-12128	5850	5740	5680	5570	5510	5710	5540	96	1680	500	3600	10	1	19114432	1074	374.67	0.99	12	4.96	15.00	5687.00	6840	20230602	-17.84	3205	20221017	75.35	6840	-17.84	20230602	4130	36.08	20230427	6840	-17.84	20230602	3205	75.35	20221017	6.44	N	033320	500	95 억		186660	N	N	0	N	00	N