KissMeData/039740/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	160426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3380	-50	5	-1.46	109542800	32405	95.87	3400	3420	3330	4455	2405	3430	3380.43	4.49	0	-87	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	271	8.11	0.61	12	0.40	417.00	5496.00	5980	20230131	-43.48	3190	20220930	5.96	5980	-43.48	20230131	3210	5.30	20230103	5980	-43.48	20230131	3190	5.96	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
3	20230630	150429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-15	5	-0.44	89889430	26584	78.65	3400	3420	3330	4455	2405	3430	3381.34	4.49	0	-474	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	274	8.19	0.62	12	0.33	417.00	5496.00	5980	20230131	-42.89	3190	20220930	7.05	5980	-42.89	20230131	3210	6.39	20230103	5980	-42.89	20230131	3190	7.05	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
4	20230630	140427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3390	-40	5	-1.17	84729400	25068	74.16	3400	3420	3330	4455	2405	3430	3379.98	4.49	0	-331	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	272	8.13	0.62	12	0.31	417.00	5496.00	5980	20230131	-43.31	3190	20220930	6.27	5980	-43.31	20230131	3210	5.61	20230103	5980	-43.31	20230131	3190	6.27	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
5	20230630	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-35	5	-1.02	84081435	24877	73.60	3400	3420	3330	4455	2405	3430	3379.89	4.49	0	-349	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	272	8.14	0.62	12	0.31	417.00	5496.00	5980	20230131	-43.23	3190	20220930	6.43	5980	-43.23	20230131	3210	5.76	20230103	5980	-43.23	20230131	3190	6.43	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
6	20230630	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3375	-55	5	-1.60	79898685	23638	69.93	3400	3420	3330	4455	2405	3430	3380.09	4.49	0	-781	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	271	8.09	0.61	12	0.29	417.00	5496.00	5980	20230131	-43.56	3190	20220930	5.80	5980	-43.56	20230131	3210	5.14	20230103	5980	-43.56	20230131	3190	5.80	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
7	20230630	110428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3395	-35	5	-1.02	74914235	22163	65.57	3400	3420	3330	4455	2405	3430	3380.15	4.49	0	-491	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	272	8.14	0.62	12	0.28	417.00	5496.00	5980	20230131	-43.23	3190	20220930	6.43	5980	-43.23	20230131	3210	5.76	20230103	5980	-43.23	20230131	3190	6.43	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
8	20230630	100428	57	100.00	KOSDAQ		유통	N	N	N	N		N	3405	-25	5	-0.73	65649970	19427	57.47	3400	3420	3330	4455	2405	3430	3379.32	4.49	0	-623	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	273	8.17	0.62	12	0.24	417.00	5496.00	5980	20230131	-43.06	3190	20220930	6.74	5980	-43.06	20230131	3210	6.07	20230103	5980	-43.06	20230131	3190	6.74	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
9	20230630	090429	57	100.00	KOSDAQ		유통	N	N	N	N		N	3415	-15	5	-0.44	6367660	1872	5.54	3400	3415	3400	4455	2405	3430	3401.53	4.49	0	-356	3500	3465	3430	3395	3360	3447	3377	40	1025	500	2330	5	1	8018397	274	8.19	0.62	12	0.02	417.00	5496.00	5980	20230131	-42.89	3190	20220930	7.05	5980	-42.89	20230131	3210	6.39	20230103	5980	-42.89	20230131	3190	7.05	20220930	1.12	N	039740	500	40 억		359847	N	N	0	N	00	N
10	20230629	160427	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-45	5	-1.29	115613610	33791	144.69	3465	3465	3395	4515	2435	3475	3421.31	4.63	0	-10771	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	275	8.23	0.62	12	0.42	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
11	20230629	150425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-55	5	-1.58	104515115	30526	130.71	3465	3465	3400	4515	2435	3475	3423.68	4.63	0	-10781	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	274	8.20	0.62	12	0.38	417.00	5496.00	5980	20230131	-42.81	3190	20220930	7.21	5980	-42.81	20230131	3210	6.54	20230103	5980	-42.81	20230131	3190	7.21	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
12	20230629	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3410	-65	5	-1.87	90624005	26454	113.27	3465	3465	3400	4515	2435	3475	3425.58	4.63	0	-10343	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	273	8.18	0.62	12	0.33	417.00	5496.00	5980	20230131	-42.98	3190	20220930	6.90	5980	-42.98	20230131	3210	6.23	20230103	5980	-42.98	20230131	3190	6.90	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
13	20230629	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	3425	-50	5	-1.44	83093825	24245	103.82	3465	3465	3400	4515	2435	3475	3427.11	4.63	0	-10201	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	275	8.21	0.62	12	0.30	417.00	5496.00	5980	20230131	-42.73	3190	20220930	7.37	5980	-42.73	20230131	3210	6.70	20230103	5980	-42.73	20230131	3190	7.37	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
14	20230629	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-45	5	-1.29	76320580	22261	95.32	3465	3465	3400	4515	2435	3475	3428.29	4.63	0	-10157	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	275	8.23	0.62	12	0.28	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
15	20230629	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3420	-55	5	-1.58	64695770	18855	80.74	3465	3465	3405	4515	2435	3475	3431.05	4.63	0	-9428	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	274	8.20	0.62	12	0.24	417.00	5496.00	5980	20230131	-42.81	3190	20220930	7.21	5980	-42.81	20230131	3210	6.54	20230103	5980	-42.81	20230131	3190	7.21	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
16	20230629	100426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3430	-45	5	-1.29	33957750	9863	42.23	3465	3465	3420	4515	2435	3475	3442.70	4.63	0	-6891	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	275	8.23	0.62	12	0.12	417.00	5496.00	5980	20230131	-42.64	3190	20220930	7.52	5980	-42.64	20230131	3210	6.85	20230103	5980	-42.64	20230131	3190	7.52	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
17	20230629	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	3460	-15	5	-0.43	1816110	524	2.24	3465	3465	3460	4515	2435	3475	3464.33	4.63	0	0	3498	3486	3463	3451	3428	3492	3457	40	1040	500	2360	5	1	8018397	277	8.30	0.63	12	0.01	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.20	N	039740	500	40 억		370869	N	N	0	N	00	N
18	20230628	160422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3475	0	3	0.00	80750465	23354	94.78	3470	3475	3440	4515	2435	3475	3457.60	4.67	0	-3557	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	279	8.33	0.63	12	0.29	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
19	20230628	150424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3445	-30	5	-0.86	73759290	21337	86.60	3470	3475	3440	4515	2435	3475	3456.87	4.67	0	-3416	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	276	8.26	0.63	12	0.27	417.00	5496.00	5980	20230131	-42.39	3190	20220930	7.99	5980	-42.39	20230131	3210	7.32	20230103	5980	-42.39	20230131	3190	7.99	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
20	20230628	140422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3455	-20	5	-0.58	59284650	17143	69.58	3470	3475	3445	4515	2435	3475	3458.24	4.67	0	-2672	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	277	8.29	0.63	12	0.21	417.00	5496.00	5980	20230131	-42.22	3190	20220930	8.31	5980	-42.22	20230131	3210	7.63	20230103	5980	-42.22	20230131	3190	8.31	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
21	20230628	130423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3460	-15	5	-0.43	53037655	15335	62.24	3470	3475	3445	4515	2435	3475	3458.60	4.67	0	-2136	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	277	8.30	0.63	12	0.19	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
22	20230628	120357	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3455	-20	5	-0.58	45289140	13094	53.14	3470	3475	3445	4515	2435	3475	3458.77	4.67	0	-1383	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	277	8.29	0.63	12	0.16	417.00	5496.00	5980	20230131	-42.22	3190	20220930	8.31	5980	-42.22	20230131	3210	7.63	20230103	5980	-42.22	20230131	3190	8.31	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
23	20230628	110426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3460	-15	5	-0.43	38323250	11083	44.98	3470	3475	3445	4515	2435	3475	3457.84	4.67	0	-1030	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	277	8.30	0.63	12	0.14	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
24	20230628	100426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3470	-5	5	-0.14	24130785	6973	28.30	3470	3475	3445	4515	2435	3475	3460.60	4.67	0	537	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	278	8.32	0.63	12	0.09	417.00	5496.00	5980	20230131	-41.97	3190	20220930	8.78	5980	-41.97	20230131	3210	8.10	20230103	5980	-41.97	20230131	3190	8.78	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
25	20230628	090423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3460	-15	5	-0.43	8080290	2329	9.45	3470	3470	3460	4515	2435	3475	3469.42	4.67	0	134	3568	3521	3493	3446	3418	3507	3432	40	1040	500	2360	5	1	8018397	277	8.30	0.63	12	0.03	417.00	5496.00	5980	20230131	-42.14	3190	20220930	8.46	5980	-42.14	20230131	3210	7.79	20230103	5980	-42.14	20230131	3190	8.46	20220930	1.22	N	039740	500	40 억		374676	N	N	0	N	00	N
26	20230627	160425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3475	0	3	0.00	86129100	24637	24.08	3540	3540	3465	4515	2435	3475	3495.92	4.71	0	-3146	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	279	8.33	0.63	12	0.31	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
27	20230627	150427	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3475	0	3	0.00	81905275	23421	22.89	3540	3540	3470	4515	2435	3475	3497.09	4.71	0	-2873	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	279	8.33	0.63	12	0.29	417.00	5496.00	5980	20230131	-41.89	3190	20220930	8.93	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
28	20230627	140431	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3485	10	2	0.29	48034215	13685	13.37	3540	3540	3485	4515	2435	3475	3509.99	4.71	0	-1399	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	279	8.36	0.63	12	0.17	417.00	5496.00	5980	20230131	-41.72	3190	20220930	9.25	5980	-41.72	20230131	3210	8.57	20230103	5980	-41.72	20230131	3190	9.25	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
29	20230627	130430	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3500	25	2	0.72	36963565	10514	10.28	3540	3540	3495	4515	2435	3475	3515.65	4.71	0	-1208	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	281	8.39	0.64	12	0.13	417.00	5496.00	5980	20230131	-41.47	3190	20220930	9.72	5980	-41.47	20230131	3210	9.03	20230103	5980	-41.47	20230131	3190	9.72	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
30	20230627	120432	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3530	55	2	1.58	32987835	9378	9.17	3540	3540	3495	4515	2435	3475	3517.58	4.71	0	-1111	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	283	8.47	0.64	12	0.12	417.00	5496.00	5980	20230131	-40.97	3190	20220930	10.66	5980	-40.97	20230131	3210	9.97	20230103	5980	-40.97	20230131	3190	10.66	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
31	20230627	110432	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3510	35	2	1.01	25075350	7121	6.96	3540	3540	3495	4515	2435	3475	3521.32	4.71	0	-1051	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	281	8.42	0.64	12	0.09	417.00	5496.00	5980	20230131	-41.30	3190	20220930	10.03	5980	-41.30	20230131	3210	9.35	20230103	5980	-41.30	20230131	3190	10.03	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
32	20230627	100422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3515	40	2	1.15	20217070	5737	5.61	3540	3540	3495	4515	2435	3475	3523.98	4.71	0	-466	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	282	8.43	0.64	12	0.07	417.00	5496.00	5980	20230131	-41.22	3190	20220930	10.19	5980	-41.22	20230131	3210	9.50	20230103	5980	-41.22	20230131	3190	10.19	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
33	20230627	090425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3515	40	2	1.15	13583655	3847	3.76	3540	3540	3510	4515	2435	3475	3530.97	4.71	0	-732	3851	3662	3561	3372	3271	3612	3322	40	1040	500	2360	5	1	8018397	282	8.43	0.64	12	0.05	417.00	5496.00	5980	20230131	-41.22	3190	20220930	10.19	5980	-41.22	20230131	3210	9.50	20230103	5980	-41.22	20230131	3190	10.19	20220930	1.23	N	039740	500	40 억		377778	N	N	0	N	00	N
34	20230626	160423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3475	-95	5	-2.66	363527460	102010	181.05	3720	3750	3460	4640	2500	3570	3563.70	4.89	0	-14488	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	279	8.33	0.63	12	1.27	417.00	5496.00	5980	20230131	-41.89	3115	20220623	11.56	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
35	20230626	150426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3480	-90	5	-2.52	352721545	98896	175.52	3720	3750	3460	4640	2500	3570	3566.59	4.89	0	-14317	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	279	8.35	0.63	12	1.23	417.00	5496.00	5980	20230131	-41.81	3115	20220623	11.72	5980	-41.81	20230131	3210	8.41	20230103	5980	-41.81	20230131	3190	9.09	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
36	20230626	140426	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3475	-95	5	-2.66	323771140	90553	160.72	3720	3750	3460	4640	2500	3570	3575.49	4.89	0	-13214	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	279	8.33	0.63	12	1.13	417.00	5496.00	5980	20230131	-41.89	3115	20220623	11.56	5980	-41.89	20230131	3210	8.26	20230103	5980	-41.89	20230131	3190	8.93	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
37	20230626	130425	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3470	-100	5	-2.80	300029625	83782	148.70	3720	3750	3460	4640	2500	3570	3581.07	4.89	0	-8963	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	278	8.32	0.63	12	1.04	417.00	5496.00	5980	20230131	-41.97	3115	20220623	11.40	5980	-41.97	20230131	3210	8.10	20230103	5980	-41.97	20230131	3190	8.78	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
38	20230626	120422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3495	-75	5	-2.10	289666460	80807	143.42	3720	3750	3460	4640	2500	3570	3584.67	4.89	0	-8541	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	280	8.38	0.64	12	1.01	417.00	5496.00	5980	20230131	-41.56	3115	20220623	12.20	5980	-41.56	20230131	3210	8.88	20230103	5980	-41.56	20230131	3190	9.56	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
39	20230626	110422	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3525	-45	5	-1.26	248647710	69003	122.47	3720	3750	3460	4640	2500	3570	3603.43	4.89	0	-11470	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	283	8.45	0.64	12	0.86	417.00	5496.00	5980	20230131	-41.05	3115	20220623	13.16	5980	-41.05	20230131	3210	9.81	20230103	5980	-41.05	20230131	3190	10.50	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
40	20230626	100423	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3525	-45	5	-1.26	236285595	65485	116.23	3720	3750	3460	4640	2500	3570	3608.24	4.89	0	-10162	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	283	8.45	0.64	12	0.82	417.00	5496.00	5980	20230131	-41.05	3115	20220623	13.16	5980	-41.05	20230131	3210	9.81	20230103	5980	-41.05	20230131	3190	10.50	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
41	20230626	090424	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3545	-25	5	-0.70	165266715	45206	80.23	3720	3750	3510	4640	2500	3570	3655.86	4.89	0	-7462	3670	3620	3550	3500	3430	3645	3525	40	1070	500	2420	5	1	8018397	284	8.50	0.65	12	0.56	417.00	5496.00	5980	20230131	-40.72	3115	20220623	13.80	5980	-40.72	20230131	3210	10.44	20230103	5980	-40.72	20230131	3190	11.13	20220930	1.52	N	039740	500	40 억		391816	N	N	0	N	00	N
42	20230623	162332	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3570	75	2	2.15	191756095	54491	123.70	3485	3600	3480	4540	2450	3495	3519.02	4.88	0	491	3568	3531	3508	3471	3448	3520	3460	40	1045	500	2370	5	1	8018397	286	8.56	0.65	12	0.68	417.00	5496.00	5980	20230131	-40.30	3115	20220623	14.61	5980	-40.30	20230131	3210	11.21	20230103	5980	-40.30	20230131	3115	14.61	20220623	1.52	N	039740	500	40 억		391325	N	N	0	N	00	N
43	20230623	140339	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3500	5	2	0.14	91948250	26301	59.71	3485	3525	3480	4540	2450	3495	3496.00	4.88	0	2096	3568	3531	3508	3471	3448	3520	3460	40	1045	500	2370	5	1	8018397	281	8.39	0.64	12	0.33	417.00	5496.00	5980	20230131	-41.47	3115	20220623	12.36	5980	-41.47	20230131	3210	9.03	20230103	5980	-41.47	20230131	3115	12.36	20220623	1.52	N	039740	500	40 억		391325	N	N	0	N	00	N
44	20230622	160255	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3495	-65	5	-1.83	151119715	43056	134.08	3505	3545	3485	4625	2495	3560	3509.98	4.92	0	-2927	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	280	8.38	0.64	12	0.54	417.00	5496.00	5980	20230131	-41.56	3115	20220623	12.20	5980	-41.56	20230131	3210	8.88	20230103	5980	-41.56	20230131	3115	12.20	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
45	20230622	150853	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3500	-60	5	-1.69	136411205	38842	120.96	3505	3545	3495	4625	2495	3560	3511.95	4.92	0	-2731	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	281	8.39	0.64	12	0.48	417.00	5496.00	5980	20230131	-41.47	3115	20220623	12.36	5980	-41.47	20230131	3210	9.03	20230103	5980	-41.47	20230131	3115	12.36	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
46	20230622	140315	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3515	-45	5	-1.26	91087745	25910	80.69	3505	3545	3505	4625	2495	3560	3515.54	4.92	0	-2326	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	282	8.43	0.64	12	0.32	417.00	5496.00	5980	20230131	-41.22	3115	20220623	12.84	5980	-41.22	20230131	3210	9.50	20230103	5980	-41.22	20230131	3115	12.84	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
47	20230622	130551	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3540	-20	5	-0.56	46997710	13360	41.60	3505	3545	3505	4625	2495	3560	3517.79	4.92	0	-2007	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	284	8.49	0.64	12	0.17	417.00	5496.00	5980	20230131	-40.80	3115	20220623	13.64	5980	-40.80	20230131	3210	10.28	20230103	5980	-40.80	20230131	3115	13.64	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
48	20230622	120151	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3540	-20	5	-0.56	42866245	12189	37.96	3505	3545	3505	4625	2495	3560	3516.80	4.92	0	-1135	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	284	8.49	0.64	12	0.15	417.00	5496.00	5980	20230131	-40.80	3115	20220623	13.64	5980	-40.80	20230131	3210	10.28	20230103	5980	-40.80	20230131	3115	13.64	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
49	20230622	111031	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3530	-30	5	-0.84	40922555	11639	36.25	3505	3545	3505	4625	2495	3560	3515.99	4.92	0	-1115	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	283	8.47	0.64	12	0.15	417.00	5496.00	5980	20230131	-40.97	3115	20220623	13.32	5980	-40.97	20230131	3210	9.97	20230103	5980	-40.97	20230131	3115	13.32	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
50	20230622	100906	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3540	-20	5	-0.56	32176465	9149	28.49	3505	3545	3505	4625	2495	3560	3516.94	4.92	0	-871	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	284	8.49	0.64	12	0.11	417.00	5496.00	5980	20230131	-40.80	3115	20220623	13.64	5980	-40.80	20230131	3210	10.28	20230103	5980	-40.80	20230131	3115	13.64	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
51	20230622	090214	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3520	-40	5	-1.12	10591110	3018	9.40	3505	3545	3505	4625	2495	3560	3509.31	4.92	0	-11	3633	3596	3573	3536	3513	3585	3525	40	1065	500	2420	5	1	8018397	282	8.44	0.64	12	0.04	417.00	5496.00	5980	20230131	-41.14	3115	20220623	13.00	5980	-41.14	20230131	3210	9.66	20230103	5980	-41.14	20230131	3115	13.00	20220623	1.54	N	039740	500	40 억		394118	N	N	0	N	00	N
52	20230621	160202	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3560	-10	5	-0.28	114679515	32112	70.27	3570	3610	3550	4640	2500	3570	3571.24	4.90	0	814	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	285	8.54	0.65	12	0.40	417.00	5496.00	5980	20230131	-40.47	3115	20220623	14.29	5980	-40.47	20230131	3210	10.90	20230103	5980	-40.47	20230131	3115	14.29	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
53	20230621	150836	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3570	0	3	0.00	108979515	30511	66.77	3570	3610	3550	4640	2500	3570	3571.81	4.90	0	974	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	286	8.56	0.65	12	0.38	417.00	5496.00	5980	20230131	-40.30	3115	20220623	14.61	5980	-40.30	20230131	3210	11.21	20230103	5980	-40.30	20230131	3115	14.61	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
54	20230621	140626	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3580	10	2	0.28	94670040	26501	57.99	3570	3610	3550	4640	2500	3570	3572.32	4.90	0	1247	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	287	8.59	0.65	12	0.33	417.00	5496.00	5980	20230131	-40.13	3115	20220623	14.93	5980	-40.13	20230131	3210	11.53	20230103	5980	-40.13	20230131	3115	14.93	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
55	20230621	130440	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3565	-5	5	-0.14	81825990	22910	50.14	3570	3610	3550	4640	2500	3570	3571.63	4.90	0	1184	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	286	8.55	0.65	12	0.29	417.00	5496.00	5980	20230131	-40.38	3115	20220623	14.45	5980	-40.38	20230131	3210	11.06	20230103	5980	-40.38	20230131	3115	14.45	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
56	20230621	121003	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3580	10	2	0.28	71505465	20023	43.82	3570	3610	3550	4640	2500	3570	3571.17	4.90	0	2516	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	287	8.59	0.65	12	0.25	417.00	5496.00	5980	20230131	-40.13	3115	20220623	14.93	5980	-40.13	20230131	3210	11.53	20230103	5980	-40.13	20230131	3115	14.93	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
57	20230621	110629	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	-20	5	-0.56	59768455	16737	36.63	3570	3610	3550	4640	2500	3570	3571.04	4.90	0	2467	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	285	8.51	0.65	12	0.21	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
58	20230621	100728	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3590	20	2	0.56	38204915	10690	23.39	3570	3610	3550	4640	2500	3570	3573.89	4.90	0	2435	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	288	8.61	0.65	12	0.13	417.00	5496.00	5980	20230131	-39.97	3115	20220623	15.25	5980	-39.97	20230131	3210	11.84	20230103	5980	-39.97	20230131	3115	15.25	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
59	20230621	090200	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	-20	5	-0.56	7444235	2089	4.57	3570	3570	3550	4640	2500	3570	3563.54	4.90	0	70	3660	3615	3580	3535	3500	3597	3517	40	1070	500	2420	5	1	8018397	285	8.51	0.65	12	0.03	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.55	N	039740	500	40 억		393290	N	N	0	N	00	N
60	20230620	160523	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3570	-45	5	-1.24	163881735	45692	157.87	3615	3625	3545	4695	2535	3615	3586.66	4.98	0	-6023	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	286	8.56	0.65	12	0.57	417.00	5496.00	5980	20230131	-40.30	3115	20220623	14.61	5980	-40.30	20230131	3210	11.21	20230103	5980	-40.30	20230131	3115	14.61	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
61	20230620	150246	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3590	-25	5	-0.69	156697725	43681	150.92	3615	3625	3545	4695	2535	3615	3587.32	4.98	0	-6202	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	288	8.61	0.65	12	0.54	417.00	5496.00	5980	20230131	-39.97	3115	20220623	15.25	5980	-39.97	20230131	3210	11.84	20230103	5980	-39.97	20230131	3115	15.25	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
62	20230620	140453	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3580	-35	5	-0.97	153369720	42755	147.72	3615	3625	3545	4695	2535	3615	3587.18	4.98	0	-6123	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	287	8.59	0.65	12	0.53	417.00	5496.00	5980	20230131	-40.13	3115	20220623	14.93	5980	-40.13	20230131	3210	11.53	20230103	5980	-40.13	20230131	3115	14.93	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
63	20230620	130702	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3565	-50	5	-1.38	146489270	40842	141.11	3615	3625	3545	4695	2535	3615	3586.73	4.98	0	-6466	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	286	8.55	0.65	12	0.51	417.00	5496.00	5980	20230131	-40.38	3115	20220623	14.45	5980	-40.38	20230131	3210	11.06	20230103	5980	-40.38	20230131	3115	14.45	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
64	20230620	120901	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	-65	5	-1.80	106150965	29611	102.31	3615	3625	3545	4695	2535	3615	3584.85	4.98	0	-3532	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	285	8.51	0.65	12	0.37	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
65	20230620	110532	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3590	-25	5	-0.69	74996045	20857	72.06	3615	3625	3555	4695	2535	3615	3595.73	4.98	0	-1995	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	288	8.61	0.65	12	0.26	417.00	5496.00	5980	20230131	-39.97	3115	20220623	15.25	5980	-39.97	20230131	3210	11.84	20230103	5980	-39.97	20230131	3115	15.25	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
66	20230620	100741	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3605	-10	5	-0.28	58453300	16241	56.11	3615	3625	3555	4695	2535	3615	3599.12	4.98	0	-673	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	289	8.65	0.66	12	0.20	417.00	5496.00	5980	20230131	-39.72	3115	20220623	15.73	5980	-39.72	20230131	3210	12.31	20230103	5980	-39.72	20230131	3115	15.73	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
67	20230620	090730	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3600	-15	5	-0.41	28530870	7894	27.27	3615	3625	3580	4695	2535	3615	3614.25	4.98	0	-506	3671	3642	3586	3557	3501	3657	3572	40	1080	500	2450	5	1	8018397	289	8.63	0.66	12	0.10	417.00	5496.00	5980	20230131	-39.80	3115	20220623	15.57	5980	-39.80	20230131	3210	12.15	20230103	5980	-39.80	20230131	3115	15.57	20220623	1.55	N	039740	500	40 억		399394	N	N	0	N	00	N
68	20230619	160148	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3615	85	2	2.41	103299710	28943	89.54	3545	3615	3530	4585	2475	3530	3569.07	4.89	0	7182	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	290	8.67	0.66	12	0.36	417.00	5496.00	5980	20230131	-39.55	3115	20220623	16.05	5980	-39.55	20230131	3210	12.62	20230103	5980	-39.55	20230131	3115	16.05	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
69	20230619	150913	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3615	85	2	2.41	98879285	27719	85.75	3545	3615	3530	4585	2475	3530	3567.20	4.89	0	6903	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	290	8.67	0.66	12	0.35	417.00	5496.00	5980	20230131	-39.55	3115	20220623	16.05	5980	-39.55	20230131	3210	12.62	20230103	5980	-39.55	20230131	3115	16.05	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
70	20230619	140819	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3605	75	2	2.12	86241385	24210	74.90	3545	3615	3530	4585	2475	3530	3562.22	4.89	0	6658	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	289	8.65	0.66	12	0.30	417.00	5496.00	5980	20230131	-39.72	3115	20220623	15.73	5980	-39.72	20230131	3210	12.31	20230103	5980	-39.72	20230131	3115	15.73	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
71	20230619	130418	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3580	50	2	1.42	84806965	23809	73.66	3545	3615	3530	4585	2475	3530	3561.97	4.89	0	6612	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	287	8.59	0.65	12	0.30	417.00	5496.00	5980	20230131	-40.13	3115	20220623	14.93	5980	-40.13	20230131	3210	11.53	20230103	5980	-40.13	20230131	3115	14.93	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
72	20230619	120813	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3580	50	2	1.42	78737040	22112	68.41	3545	3615	3530	4585	2475	3530	3560.83	4.89	0	6457	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	287	8.59	0.65	12	0.28	417.00	5496.00	5980	20230131	-40.13	3115	20220623	14.93	5980	-40.13	20230131	3210	11.53	20230103	5980	-40.13	20230131	3115	14.93	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
73	20230619	110338	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3585	55	2	1.56	66286975	18635	57.65	3545	3615	3530	4585	2475	3530	3557.12	4.89	0	6337	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	287	8.60	0.65	12	0.23	417.00	5496.00	5980	20230131	-40.05	3115	20220623	15.09	5980	-40.05	20230131	3210	11.68	20230103	5980	-40.05	20230131	3115	15.09	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
74	20230619	100920	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3560	30	2	0.85	53292835	15018	46.46	3545	3580	3530	4585	2475	3530	3548.60	4.89	0	4754	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	285	8.54	0.65	12	0.19	417.00	5496.00	5980	20230131	-40.47	3115	20220623	14.29	5980	-40.47	20230131	3210	10.90	20230103	5980	-40.47	20230131	3115	14.29	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
75	20230619	090249	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3555	25	2	0.71	32378110	9133	28.25	3545	3560	3530	4585	2475	3530	3545.18	4.89	0	2418	3580	3555	3540	3515	3500	3547	3507	40	1055	500	2400	5	1	8018397	285	8.53	0.65	12	0.11	417.00	5496.00	5980	20230131	-40.55	3115	20220623	14.13	5980	-40.55	20230131	3210	10.75	20230103	5980	-40.55	20230131	3115	14.13	20220623	1.55	N	039740	500	40 억		392211	N	N	0	N	00	N
76	20230616	160303	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3530	-10	5	-0.28	114487020	32324	44.85	3545	3565	3525	4600	2480	3540	3541.86	4.82	0	5478	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	283	8.47	0.64	12	0.40	417.00	5496.00	5980	20230131	-40.97	3115	20220623	13.32	5980	-40.97	20230131	3210	9.97	20230103	5980	-40.97	20230131	3115	13.32	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
77	20230616	150956	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	10	2	0.28	102440195	28913	40.12	3545	3565	3525	4600	2480	3540	3543.05	4.82	0	5141	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	285	8.51	0.65	12	0.36	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
78	20230616	140504	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	10	2	0.28	93851855	26485	36.75	3545	3565	3525	4600	2480	3540	3543.59	4.82	0	5151	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	285	8.51	0.65	12	0.33	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
79	20230616	130456	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	10	2	0.28	86377020	24372	33.82	3545	3565	3525	4600	2480	3540	3544.11	4.82	0	5115	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	285	8.51	0.65	12	0.30	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
80	20230616	120908	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	10	2	0.28	83712385	23621	32.78	3545	3565	3525	4600	2480	3540	3543.98	4.82	0	5395	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	285	8.51	0.65	12	0.29	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
81	20230616	110505	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3565	25	2	0.71	59064335	16646	23.10	3545	3565	3530	4600	2480	3540	3548.26	4.82	0	2773	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	286	8.55	0.65	12	0.21	417.00	5496.00	5980	20230131	-40.38	3115	20220623	14.45	5980	-40.38	20230131	3210	11.06	20230103	5980	-40.38	20230131	3115	14.45	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
82	20230616	100532	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	10	2	0.28	40680080	11468	15.91	3545	3565	3540	4600	2480	3540	3547.27	4.82	0	2623	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	285	8.51	0.65	12	0.14	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
83	20230616	090212	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3540	0	3	0.00	25092225	7079	9.82	3545	3555	3540	4600	2480	3540	3544.60	4.82	0	343	3706	3622	3571	3487	3436	3597	3462	40	1060	500	2400	5	1	8018397	284	8.49	0.64	12	0.09	417.00	5496.00	5980	20230131	-40.80	3115	20220623	13.64	5980	-40.80	20230131	3210	10.28	20230103	5980	-40.80	20230131	3115	13.64	20220623	1.53	N	039740	500	40 억		386710	N	N	0	N	00	N
84	20230615	150220	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3530	-90	5	-2.49	241556285	67549	111.42	3600	3655	3525	4705	2535	3620	3576.02	4.79	0	3612	3796	3707	3636	3547	3476	3672	3512	40	1085	500	2460	5	1	8018397	283	8.47	0.64	12	0.84	417.00	5496.00	5980	20230131	-40.97	3115	20220623	13.32	5980	-40.97	20230131	3210	9.97	20230103	5980	-40.97	20230131	3115	13.32	20220623	1.56	N	039740	500	40 억		384306	N	N	0	N	00	N
85	20230615	140455	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3535	-85	5	-2.35	233823225	65358	107.80	3600	3655	3525	4705	2535	3620	3577.58	4.79	0	3638	3796	3707	3636	3547	3476	3672	3512	40	1085	500	2460	5	1	8018397	283	8.48	0.64	12	0.82	417.00	5496.00	5980	20230131	-40.89	3115	20220623	13.48	5980	-40.89	20230131	3210	10.12	20230103	5980	-40.89	20230131	3115	13.48	20220623	1.56	N	039740	500	40 억		384306	N	N	0	N	00	N
86	20230615	130413	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	-70	5	-1.93	224363250	62680	103.38	3600	3655	3525	4705	2535	3620	3579.50	4.79	0	3659	3796	3707	3636	3547	3476	3672	3512	40	1085	500	2460	5	1	8018397	285	8.51	0.65	12	0.78	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.56	N	039740	500	40 억		384306	N	N	0	N	00	N
87	20230615	120227	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3535	-85	5	-2.35	198852115	55487	91.52	3600	3655	3525	4705	2535	3620	3583.76	4.79	0	255	3796	3707	3636	3547	3476	3672	3512	40	1085	500	2460	5	1	8018397	283	8.48	0.64	12	0.69	417.00	5496.00	5980	20230131	-40.89	3115	20220623	13.48	5980	-40.89	20230131	3210	10.12	20230103	5980	-40.89	20230131	3115	13.48	20220623	1.56	N	039740	500	40 억		384306	N	N	0	N	00	N
88	20230615	110629	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3550	-70	5	-1.93	170077645	47341	78.08	3600	3655	3535	4705	2535	3620	3592.61	4.79	0	712	3796	3707	3636	3547	3476	3672	3512	40	1085	500	2460	5	1	8018397	285	8.51	0.65	12	0.59	417.00	5496.00	5980	20230131	-40.64	3115	20220623	13.96	5980	-40.64	20230131	3210	10.59	20230103	5980	-40.64	20230131	3115	13.96	20220623	1.56	N	039740	500	40 억		384306	N	N	0	N	00	N
89	20230611	184714	00	60.00	KOSDAQ		유통	N	N	N	N	60	N	3705	-10	5	-0.27	272604290	73785	196.75	3715	3750	3515	4825	2605	3715	3694.53	4.99	6776	7421	3755	3735	3700	3680	3645	3745	3690	40	1110	500	2520	5	1	8018397	297	8.88	0.67	12	0.92	417.00	5496.00	5980	20230131	-38.04	3115	20220623	18.94	5980	-38.04	20230131	3210	15.42	20230103	5980	-38.04	20230131	3115	18.94	20220623	1.41	N	039740	500	40 억		400394	N	N	0	N	00	N