KissMeData/052770/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	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1662	-35	5	-2.06	342101522	203706	44.07	1678	1719	1632	2205	1188	1697	1679.40	0.49	0	-12334	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	575	-87.47	4.90	12	0.59	-19.00	339.00	2525	20230616	-34.18	1546	20230614	7.50	2525	-34.18	20230616	1546	7.50	20230614	2525	-34.18	20230616	1259	32.01	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
3	20230630	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1683	-14	5	-0.82	319430976	190019	41.11	1678	1719	1632	2205	1188	1697	1681.05	0.49	0	-11709	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	582	-88.58	4.96	12	0.55	-19.00	339.00	2525	20230616	-33.35	1546	20230614	8.86	2525	-33.35	20230616	1546	8.86	20230614	2525	-33.35	20230616	1259	33.68	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
4	20230630	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1683	-14	5	-0.82	273972048	162917	35.25	1678	1719	1632	2205	1188	1697	1681.67	0.49	0	-8061	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	582	-88.58	4.96	12	0.47	-19.00	339.00	2525	20230616	-33.35	1546	20230614	8.86	2525	-33.35	20230616	1546	8.86	20230614	2525	-33.35	20230616	1259	33.68	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
5	20230630	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1651	-46	5	-2.71	236950609	140991	30.50	1678	1719	1632	2205	1188	1697	1680.61	0.49	0	-6866	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	571	-86.89	4.87	12	0.41	-19.00	339.00	2525	20230616	-34.61	1546	20230614	6.79	2525	-34.61	20230616	1546	6.79	20230614	2525	-34.61	20230616	1259	31.14	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
6	20230630	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1684	-13	5	-0.77	166077479	98113	21.23	1678	1719	1656	2205	1188	1697	1692.72	0.49	0	-8513	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	582	-88.63	4.97	12	0.28	-19.00	339.00	2525	20230616	-33.31	1546	20230614	8.93	2525	-33.31	20230616	1546	8.93	20230614	2525	-33.31	20230616	1259	33.76	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
7	20230630	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1693	-4	5	-0.24	131406760	77513	16.77	1678	1719	1656	2205	1188	1697	1695.29	0.49	0	-2347	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	585	-89.11	4.99	12	0.22	-19.00	339.00	2525	20230616	-32.95	1546	20230614	9.51	2525	-32.95	20230616	1546	9.51	20230614	2525	-32.95	20230616	1259	34.47	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
8	20230630	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1686	-11	5	-0.65	103272028	60826	13.16	1678	1719	1656	2205	1188	1697	1697.83	0.49	0	-3338	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	583	-88.74	4.97	12	0.18	-19.00	339.00	2525	20230616	-33.23	1546	20230614	9.06	2525	-33.23	20230616	1546	9.06	20230614	2525	-33.23	20230616	1259	33.92	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
9	20230630	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	0	3	0.00	18429352	10948	2.37	1678	1697	1656	2205	1188	1697	1683.35	0.49	0	-611	1779	1737	1671	1629	1563	1705	1597	173	508	500	1180	1	1	34573184	587	-89.32	5.01	12	0.03	-19.00	339.00	2525	20230616	-32.79	1546	20230614	9.77	2525	-32.79	20230616	1546	9.77	20230614	2525	-32.79	20230616	1259	34.79	20230531	0.00	N	052770	500	172 억		170871	N	N	0	N	00	N
10	20230629	160505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	-36	5	-2.08	763076391	462081	162.67	1700	1713	1605	2250	1214	1733	1651.37	0.59	0	-34172	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	587	-89.32	5.01	12	1.34	-19.00	339.00	2525	20230616	-32.79	1546	20230614	9.77	2525	-32.79	20230616	1546	9.77	20230614	2525	-32.79	20230616	1259	34.79	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
11	20230629	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1697	-36	5	-2.08	727276107	441002	155.25	1700	1713	1605	2250	1214	1733	1649.14	0.59	0	-32195	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	587	-89.32	5.01	12	1.28	-19.00	339.00	2525	20230616	-32.79	1546	20230614	9.77	2525	-32.79	20230616	1546	9.77	20230614	2525	-32.79	20230616	1259	34.79	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
12	20230629	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1659	-74	5	-4.27	658727368	400211	140.89	1700	1713	1605	2250	1214	1733	1645.95	0.59	0	-33098	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	574	-87.32	4.89	12	1.16	-19.00	339.00	2525	20230616	-34.30	1546	20230614	7.31	2525	-34.30	20230616	1546	7.31	20230614	2525	-34.30	20230616	1259	31.77	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
13	20230629	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	-90	5	-5.19	591546318	359426	126.53	1700	1713	1605	2250	1214	1733	1645.81	0.59	0	-26316	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	568	-86.47	4.85	12	1.04	-19.00	339.00	2525	20230616	-34.93	1546	20230614	6.27	2525	-34.93	20230616	1546	6.27	20230614	2525	-34.93	20230616	1259	30.50	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
14	20230629	120504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	-110	5	-6.35	548149020	332974	117.22	1700	1713	1605	2250	1214	1733	1646.22	0.59	0	-20580	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	561	-85.42	4.79	12	0.96	-19.00	339.00	2525	20230616	-35.72	1546	20230614	4.98	2525	-35.72	20230616	1546	4.98	20230614	2525	-35.72	20230616	1259	28.91	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
15	20230629	110503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1658	-75	5	-4.33	314137726	188958	66.52	1700	1713	1630	2250	1214	1733	1662.47	0.59	0	-23680	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	573	-87.26	4.89	12	0.55	-19.00	339.00	2525	20230616	-34.34	1546	20230614	7.24	2525	-34.34	20230616	1546	7.24	20230614	2525	-34.34	20230616	1259	31.69	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
16	20230629	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	-54	5	-3.12	235697773	141706	49.89	1700	1713	1630	2250	1214	1733	1663.29	0.59	0	-18622	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	580	-88.37	4.95	12	0.41	-19.00	339.00	2525	20230616	-33.50	1546	20230614	8.60	2525	-33.50	20230616	1546	8.60	20230614	2525	-33.50	20230616	1259	33.36	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
17	20230629	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1703	-30	5	-1.73	31500833	18506	6.51	1700	1713	1700	2250	1214	1733	1702.20	0.59	0	-577	1845	1789	1738	1682	1631	1817	1710	173	518	500	1210	1	1	34573184	589	-89.63	5.02	12	0.05	-19.00	339.00	2525	20230616	-32.55	1546	20230614	10.16	2525	-32.55	20230616	1546	10.16	20230614	2525	-32.55	20230616	1259	35.27	20230531	0.00	N	052770	500	172 억		203732	N	N	0	N	00	N
18	20230628	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1733	18	2	1.05	494803550	283695	27.11	1715	1794	1687	2225	1201	1715	1744.16	0.65	0	-5746	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	599	-91.21	5.11	12	0.82	-19.00	339.00	2525	20230616	-31.37	1546	20230614	12.10	2525	-31.37	20230616	1546	12.10	20230614	2525	-31.37	20230616	1259	37.65	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
19	20230628	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1744	29	2	1.69	474608568	272075	26.00	1715	1794	1687	2225	1201	1715	1744.40	0.65	0	-5901	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	603	-91.79	5.14	12	0.79	-19.00	339.00	2525	20230616	-30.93	1546	20230614	12.81	2525	-30.93	20230616	1546	12.81	20230614	2525	-30.93	20230616	1259	38.52	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
20	20230628	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1768	53	2	3.09	453082103	259852	24.83	1715	1794	1687	2225	1201	1715	1743.62	0.65	0	-5859	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	611	-93.05	5.22	12	0.75	-19.00	339.00	2525	20230616	-29.98	1546	20230614	14.36	2525	-29.98	20230616	1546	14.36	20230614	2525	-29.98	20230616	1259	40.43	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
21	20230628	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1742	27	2	1.57	399568209	229236	21.90	1715	1794	1687	2225	1201	1715	1743.04	0.65	0	-5667	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	602	-91.68	5.14	12	0.66	-19.00	339.00	2525	20230616	-31.01	1546	20230614	12.68	2525	-31.01	20230616	1546	12.68	20230614	2525	-31.01	20230616	1259	38.36	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
22	20230628	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1758	43	2	2.51	338940481	194712	18.60	1715	1794	1687	2225	1201	1715	1740.73	0.65	0	-5082	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	608	-92.53	5.19	12	0.56	-19.00	339.00	2525	20230616	-30.38	1546	20230614	13.71	2525	-30.38	20230616	1546	13.71	20230614	2525	-30.38	20230616	1259	39.63	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
23	20230628	110504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1709	-6	5	-0.35	312169096	179199	17.12	1715	1794	1687	2225	1201	1715	1742.02	0.65	0	-6441	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	591	-89.95	5.04	12	0.52	-19.00	339.00	2525	20230616	-32.32	1546	20230614	10.54	2525	-32.32	20230616	1546	10.54	20230614	2525	-32.32	20230616	1259	35.74	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
24	20230628	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1725	10	2	0.58	194666045	110527	10.56	1715	1794	1715	2225	1201	1715	1761.25	0.65	0	535	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	596	-90.79	5.09	12	0.32	-19.00	339.00	2525	20230616	-31.68	1546	20230614	11.58	2525	-31.68	20230616	1546	11.58	20230614	2525	-31.68	20230616	1259	37.01	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
25	20230628	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1737	22	2	1.28	19066963	11069	1.06	1715	1739	1715	2225	1201	1715	1722.56	0.65	0	200	1969	1842	1739	1612	1509	1905	1675	173	512	500	1200	1	1	34573184	601	-91.42	5.12	12	0.03	-19.00	339.00	2525	20230616	-31.21	1546	20230614	12.35	2525	-31.21	20230616	1546	12.35	20230614	2525	-31.21	20230616	1259	37.97	20230531	0.00	N	052770	500	172 억		224492	N	N	0	N	00	N
26	20230627	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1715	72	2	4.38	1806988625	1041288	133.85	1661	1866	1636	2135	1151	1643	1735.36	0.79	0	-23320	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	592	-90.26	5.06	12	3.01	-19.00	339.00	2525	20230616	-32.08	1546	20230614	10.93	2525	-32.08	20230616	1546	10.93	20230614	2525	-32.08	20230616	1259	36.22	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
27	20230627	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1710	67	2	4.08	1757268792	1012248	130.11	1661	1866	1636	2135	1151	1643	1736.01	0.79	0	-20371	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	591	-90.00	5.04	12	2.93	-19.00	339.00	2525	20230616	-32.28	1546	20230614	10.61	2525	-32.28	20230616	1546	10.61	20230614	2525	-32.28	20230616	1259	35.82	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
28	20230627	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1704	61	2	3.71	1526271485	877034	112.73	1661	1866	1636	2135	1151	1643	1740.26	0.79	0	-27781	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	589	-89.68	5.03	12	2.54	-19.00	339.00	2525	20230616	-32.51	1546	20230614	10.22	2525	-32.51	20230616	1546	10.22	20230614	2525	-32.51	20230616	1259	35.35	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
29	20230627	130508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1714	71	2	4.32	554899677	328840	42.27	1661	1740	1636	2135	1151	1643	1687.45	0.79	0	-19759	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	592	-90.21	5.06	12	0.95	-19.00	339.00	2525	20230616	-32.12	1546	20230614	10.87	2525	-32.12	20230616	1546	10.87	20230614	2525	-32.12	20230616	1259	36.14	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
30	20230627	120510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1730	87	2	5.30	497296363	295374	37.97	1661	1740	1636	2135	1151	1643	1683.62	0.79	0	-18862	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	598	-91.05	5.10	12	0.86	-19.00	339.00	2525	20230616	-31.49	1546	20230614	11.90	2525	-31.49	20230616	1546	11.90	20230614	2525	-31.49	20230616	1259	37.41	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
31	20230627	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1729	86	2	5.23	459576763	273465	35.15	1661	1740	1636	2135	1151	1643	1680.57	0.79	0	-10631	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	597	-91.00	5.10	12	0.79	-19.00	339.00	2525	20230616	-31.52	1546	20230614	11.84	2525	-31.52	20230616	1546	11.84	20230614	2525	-31.52	20230616	1259	37.33	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
32	20230627	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	0	3	0.00	137193932	83291	10.71	1661	1662	1636	2135	1151	1643	1647.16	0.79	0	-9535	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	568	-86.47	4.85	12	0.24	-19.00	339.00	2525	20230616	-34.93	1546	20230614	6.27	2525	-34.93	20230616	1546	6.27	20230614	2525	-34.93	20230616	1259	30.50	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
33	20230627	090501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	18	2	1.10	31894276	19229	2.47	1661	1662	1652	2135	1151	1643	1658.65	0.79	0	-4947	1845	1743	1673	1571	1501	1709	1537	173	492	500	1150	1	1	34543686	574	-87.42	4.90	12	0.06	-19.00	339.00	2525	20230616	-34.22	1546	20230614	7.44	2525	-34.22	20230616	1546	7.44	20230614	2525	-34.22	20230616	1259	31.93	20230531	0.00	N	052770	500	172 억		272331	N	N	0	N	00	N
34	20230626	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	-75	5	-4.37	1301978664	777696	132.48	1718	1775	1603	2230	1203	1718	1674.43	0.76	0	10170	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	568	-86.47	4.85	12	2.25	-19.00	339.00	2525	20230616	-34.93	1546	20230614	6.27	2525	-34.93	20230616	1546	6.27	20230614	2525	-34.93	20230616	1259	30.50	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
35	20230626	150503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1618	-100	5	-5.82	1201430189	716079	121.99	1718	1775	1603	2230	1203	1718	1677.79	0.76	0	6701	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	559	-85.16	4.77	12	2.07	-19.00	339.00	2525	20230616	-35.92	1546	20230614	4.66	2525	-35.92	20230616	1546	4.66	20230614	2525	-35.92	20230616	1259	28.51	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
36	20230626	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1661	-57	5	-3.32	926216538	547520	93.27	1718	1775	1629	2230	1203	1718	1691.66	0.76	0	12741	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	574	-87.42	4.90	12	1.59	-19.00	339.00	2525	20230616	-34.22	1546	20230614	7.44	2525	-34.22	20230616	1546	7.44	20230614	2525	-34.22	20230616	1259	31.93	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
37	20230626	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1658	-60	5	-3.49	829235341	489227	83.34	1718	1775	1629	2230	1203	1718	1694.99	0.76	0	17534	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	573	-87.26	4.89	12	1.42	-19.00	339.00	2525	20230616	-34.34	1546	20230614	7.24	2525	-34.34	20230616	1546	7.24	20230614	2525	-34.34	20230616	1259	31.69	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
38	20230626	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	-38	5	-2.21	732501832	431318	73.48	1718	1775	1629	2230	1203	1718	1698.29	0.76	0	22120	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	580	-88.42	4.96	12	1.25	-19.00	339.00	2525	20230616	-33.47	1546	20230614	8.67	2525	-33.47	20230616	1546	8.67	20230614	2525	-33.47	20230616	1259	33.44	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
39	20230626	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1669	-49	5	-2.85	339576516	203425	34.65	1718	1725	1629	2230	1203	1718	1669.30	0.76	0	33638	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	577	-87.84	4.92	12	0.59	-19.00	339.00	2525	20230616	-33.90	1546	20230614	7.96	2525	-33.90	20230616	1546	7.96	20230614	2525	-33.90	20230616	1259	32.57	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
40	20230626	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1680	-38	5	-2.21	212853832	127460	21.71	1718	1725	1629	2230	1203	1718	1669.97	0.76	0	19228	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	580	-88.42	4.96	12	0.37	-19.00	339.00	2525	20230616	-33.47	1546	20230614	8.67	2525	-33.47	20230616	1546	8.67	20230614	2525	-33.47	20230616	1259	33.44	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
41	20230626	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1701	-17	5	-0.99	23305441	13587	2.31	1718	1725	1701	2230	1203	1718	1715.27	0.76	0	-4565	1881	1799	1732	1650	1583	1766	1617	173	513	500	1200	1	1	34543686	588	-89.53	5.02	12	0.04	-19.00	339.00	2525	20230616	-32.63	1546	20230614	10.03	2525	-32.63	20230616	1546	10.03	20230614	2525	-32.63	20230616	1259	35.11	20230531	0.00	N	052770	500	172 억		262161	N	N	0	N	00	N
42	20230623	164044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1718	-82	5	-4.56	1019701901	586789	41.72	1749	1814	1665	2340	1260	1800	1737.78	0.47	0	95492	2108	1953	1845	1690	1582	1900	1637	173	540	500	1260	1	1	34543686	593	-90.42	5.07	12	1.70	-19.00	339.00	2525	20230616	-31.96	1546	20230614	11.13	2525	-31.96	20230616	1546	11.13	20230614	2525	-31.96	20230616	1259	36.46	20230531	0.00	N	052770	500	172 억		162836	N	N	0	N	00	N
43	20230623	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1726	-74	5	-4.11	850379018	488263	34.71	1749	1814	1665	2340	1260	1800	1741.64	0.47	0	76915	2108	1953	1845	1690	1582	1900	1637	173	540	500	1260	1	1	34543686	596	-90.84	5.09	12	1.41	-19.00	339.00	2525	20230616	-31.64	1546	20230614	11.64	2525	-31.64	20230616	1546	11.64	20230614	2525	-31.64	20230616	1259	37.09	20230531	0.00	N	052770	500	172 억		162836	N	N	0	N	00	N
44	20230622	160225	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-200	5	-10.00	2617721583	1401567	156.07	2000	2000	1737	2600	1400	2000	1867.77	0.19	0	97626	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	622	-94.74	5.31	12	4.06	-19.00	339.00	2525	20230616	-28.71	1546	20230614	16.43	2525	-28.71	20230616	1546	16.43	20230614	2525	-28.71	20230616	1259	42.97	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
45	20230622	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	-180	5	-9.00	2539868722	1358379	151.26	2000	2000	1737	2600	1400	2000	1869.78	0.19	0	94579	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	629	-95.79	5.37	12	3.93	-19.00	339.00	2525	20230616	-27.92	1546	20230614	17.72	2525	-27.92	20230616	1546	17.72	20230614	2525	-27.92	20230616	1259	44.56	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
46	20230622	140704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1802	-198	5	-9.90	2175940503	1155130	128.63	2000	2000	1771	2600	1400	2000	1883.72	0.19	0	77211	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	622	-94.84	5.32	12	3.34	-19.00	339.00	2525	20230616	-28.63	1546	20230614	16.56	2525	-28.63	20230616	1546	16.56	20230614	2525	-28.63	20230616	1259	43.13	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
47	20230622	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1830	-170	5	-8.50	1954854659	1033178	115.05	2000	2000	1771	2600	1400	2000	1892.08	0.19	0	71859	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	632	-96.32	5.40	12	2.99	-19.00	339.00	2525	20230616	-27.52	1546	20230614	18.37	2525	-27.52	20230616	1546	18.37	20230614	2525	-27.52	20230616	1259	45.35	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
48	20230622	120238	57	100.00	KOSDAQ		유통	N	N	N	N		N	1833	-167	5	-8.35	1305614505	675551	75.22	2000	2000	1828	2600	1400	2000	1932.67	0.19	0	41492	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	633	-96.47	5.41	12	1.96	-19.00	339.00	2525	20230616	-27.41	1546	20230614	18.56	2525	-27.41	20230616	1546	18.56	20230614	2525	-27.41	20230616	1259	45.59	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
49	20230622	110144	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	-59	5	-2.95	912668404	465766	51.86	2000	2000	1912	2600	1400	2000	1959.50	0.19	0	28106	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	670	-102.16	5.73	12	1.35	-19.00	339.00	2525	20230616	-23.13	1546	20230614	25.55	2525	-23.13	20230616	1546	25.55	20230614	2525	-23.13	20230616	1259	54.17	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
50	20230622	101013	57	100.00	KOSDAQ		유통	N	N	N	N		N	1967	-33	5	-1.65	656744915	333627	37.15	2000	2000	1951	2600	1400	2000	1968.50	0.19	0	25711	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	679	-103.53	5.80	12	0.97	-19.00	339.00	2525	20230616	-22.10	1546	20230614	27.23	2525	-22.10	20230616	1546	27.23	20230614	2525	-22.10	20230616	1259	56.24	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
51	20230622	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1986	-14	5	-0.70	83528768	42064	4.68	2000	2000	1970	2600	1400	2000	1985.75	0.19	0	-5377	2160	2079	2039	1958	1918	2060	1939	173	600	500	1400	1	1	34543686	686	-104.53	5.86	12	0.12	-19.00	339.00	2525	20230616	-21.35	1546	20230614	28.46	2525	-21.35	20230616	1546	28.46	20230614	2525	-21.35	20230616	1259	57.74	20230531	0.00	N	052770	500	172 억		65210	N	N	0	N	00	N
52	20230621	160157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-160	5	-7.41	1806393044	888770	60.69	2085	2120	1999	2805	1515	2160	2032.42	0.25	0	-22340	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	691	-105.26	5.90	12	2.57	-19.00	339.00	2525	20230616	-20.79	1546	20230614	29.37	2525	-20.79	20230616	1546	29.37	20230614	2525	-20.79	20230616	1259	58.86	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
53	20230621	150830	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-140	5	-6.48	1609826205	790662	53.99	2085	2120	2000	2805	1515	2160	2035.97	0.25	0	-28120	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	698	-106.32	5.96	12	2.29	-19.00	339.00	2525	20230616	-20.00	1546	20230614	30.66	2525	-20.00	20230616	1546	30.66	20230614	2525	-20.00	20230616	1259	60.44	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
54	20230621	140428	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-125	5	-5.79	1497960195	736150	50.27	2085	2120	2000	2805	1515	2160	2034.78	0.25	0	-29403	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	703	-107.11	6.00	12	2.13	-19.00	339.00	2525	20230616	-19.41	1546	20230614	31.63	2525	-19.41	20230616	1546	31.63	20230614	2525	-19.41	20230616	1259	61.64	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
55	20230621	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	-130	5	-6.02	1328159300	652980	44.59	2085	2120	2000	2805	1515	2160	2033.91	0.25	0	-29476	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	701	-106.84	5.99	12	1.89	-19.00	339.00	2525	20230616	-19.60	1546	20230614	31.31	2525	-19.60	20230616	1546	31.31	20230614	2525	-19.60	20230616	1259	61.24	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
56	20230621	120340	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-140	5	-6.48	1146342000	562559	38.42	2085	2120	2000	2805	1515	2160	2037.62	0.25	0	-30237	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	698	-106.32	5.96	12	1.63	-19.00	339.00	2525	20230616	-20.00	1546	20230614	30.66	2525	-20.00	20230616	1546	30.66	20230614	2525	-20.00	20230616	1259	60.44	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
57	20230621	110718	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	-115	5	-5.32	1045060875	512380	34.99	2085	2120	2000	2805	1515	2160	2039.51	0.25	0	-31909	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	706	-107.63	6.03	12	1.48	-19.00	339.00	2525	20230616	-19.01	1546	20230614	32.28	2525	-19.01	20230616	1546	32.28	20230614	2525	-19.01	20230616	1259	62.43	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
58	20230621	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-140	5	-6.48	543120350	264772	18.08	2085	2120	2015	2805	1515	2160	2051.08	0.25	0	-28674	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	698	-106.32	5.96	12	0.77	-19.00	339.00	2525	20230616	-20.00	1546	20230614	30.66	2525	-20.00	20230616	1546	30.66	20230614	2525	-20.00	20230616	1259	60.44	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
59	20230621	090744	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-70	5	-3.24	96808710	46634	3.18	2085	2120	2040	2805	1515	2160	2075.06	0.25	0	-6922	2321	2240	2119	2038	1917	2281	2079	173	645	500	1510	5	1	34543686	722	-110.00	6.17	12	0.14	-19.00	339.00	2525	20230616	-17.23	1546	20230614	35.19	2525	-17.23	20230616	1546	35.19	20230614	2525	-17.23	20230616	1259	66.00	20230531	0.00	N	052770	500	172 억		87550	N	N	0	N	00	N
60	20230620	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	65	2	3.10	3020634690	1455095	48.57	2065	2200	1998	2720	1470	2095	2075.77	0.16	0	32815	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	746	-113.68	6.37	12	4.21	-19.00	339.00	2525	20230616	-14.46	1546	20230614	39.72	2525	-14.46	20230616	1546	39.72	20230614	2525	-14.46	20230616	1259	71.56	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
61	20230620	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	5	2	0.24	2902157930	1399891	46.73	2065	2200	1998	2720	1470	2095	2073.12	0.16	0	28059	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	725	-110.53	6.19	12	4.05	-19.00	339.00	2525	20230616	-16.83	1546	20230614	35.83	2525	-16.83	20230616	1546	35.83	20230614	2525	-16.83	20230616	1259	66.80	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
62	20230620	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	45	2	2.15	2499927445	1209470	40.37	2065	2200	1998	2720	1470	2095	2066.95	0.16	0	10797	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	739	-112.63	6.31	12	3.50	-19.00	339.00	2525	20230616	-15.25	1546	20230614	38.42	2525	-15.25	20230616	1546	38.42	20230614	2525	-15.25	20230616	1259	69.98	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
63	20230620	130924	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	20	2	0.95	1712216330	842554	28.12	2065	2130	1998	2720	1470	2095	2032.14	0.16	0	36512	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	731	-111.32	6.24	12	2.44	-19.00	339.00	2525	20230616	-16.24	1546	20230614	36.80	2525	-16.24	20230616	1546	36.80	20230614	2525	-16.24	20230616	1259	67.99	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
64	20230620	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	-75	5	-3.58	1309524515	647463	21.61	2065	2090	1998	2720	1470	2095	2022.50	0.16	0	35620	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	698	-106.32	5.96	12	1.87	-19.00	339.00	2525	20230616	-20.00	1546	20230614	30.66	2525	-20.00	20230616	1546	30.66	20230614	2525	-20.00	20230616	1259	60.44	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
65	20230620	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	-70	5	-3.34	1206298800	596213	19.90	2065	2090	1998	2720	1470	2095	2023.22	0.16	0	34684	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	700	-106.58	5.97	12	1.73	-19.00	339.00	2525	20230616	-19.80	1546	20230614	30.98	2525	-19.80	20230616	1546	30.98	20230614	2525	-19.80	20230616	1259	60.84	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
66	20230620	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	-60	5	-2.86	980248930	484109	16.16	2065	2090	1998	2720	1470	2095	2024.79	0.16	0	30548	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	703	-107.11	6.00	12	1.40	-19.00	339.00	2525	20230616	-19.41	1546	20230614	31.63	2525	-19.41	20230616	1546	31.63	20230614	2525	-19.41	20230616	1259	61.64	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
67	20230620	090415	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-95	5	-4.53	211687480	103459	3.45	2065	2090	2000	2720	1470	2095	2045.89	0.16	0	-245	2473	2284	2141	1952	1809	2212	1880	173	625	500	1460	5	1	34543686	691	-105.26	5.90	12	0.30	-19.00	339.00	2525	20230616	-20.79	1546	20230614	29.37	2525	-20.79	20230616	1546	29.37	20230614	2525	-20.79	20230616	1259	58.86	20230531	0.00	N	052770	500	172 억		55235	N	N	0	N	00	N
68	20230619	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-180	5	-7.91	6460542765	2977326	28.32	2270	2330	1998	2955	1595	2275	2170.13	0.06	0	33898	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	724	-110.26	6.18	12	8.62	-19.00	339.00	2525	20230616	-17.03	1546	20230614	35.51	2525	-17.03	20230616	1546	35.51	20230614	2525	-17.03	20230616	1259	66.40	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
69	20230619	150926	57	100.00	KOSDAQ		유통	N	N	N	N		N	2220	-55	5	-2.42	6127754530	2821371	26.84	2270	2330	1998	2955	1595	2275	2171.90	0.06	0	9205	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	767	-116.84	6.55	12	8.17	-19.00	339.00	2525	20230616	-12.08	1546	20230614	43.60	2525	-12.08	20230616	1546	43.60	20230614	2525	-12.08	20230616	1259	76.33	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
70	20230619	140105	57	100.00	KOSDAQ		유통	N	N	N	N		N	2200	-75	5	-3.30	5772943940	2661837	25.32	2270	2330	1998	2955	1595	2275	2168.77	0.06	0	11761	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	760	-115.79	6.49	12	7.71	-19.00	339.00	2525	20230616	-12.87	1546	20230614	42.30	2525	-12.87	20230616	1546	42.30	20230614	2525	-12.87	20230616	1259	74.74	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
71	20230619	130206	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	-150	5	-6.59	5013882500	2318761	22.06	2270	2330	1998	2955	1595	2275	2162.30	0.06	0	17052	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	734	-111.84	6.27	12	6.71	-19.00	339.00	2525	20230616	-15.84	1546	20230614	37.45	2525	-15.84	20230616	1546	37.45	20230614	2525	-15.84	20230616	1259	68.78	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
72	20230619	120817	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-175	5	-7.69	4715168105	2178376	20.72	2270	2330	1998	2955	1595	2275	2164.52	0.06	0	24186	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	725	-110.53	6.19	12	6.31	-19.00	339.00	2525	20230616	-16.83	1546	20230614	35.83	2525	-16.83	20230616	1546	35.83	20230614	2525	-16.83	20230616	1259	66.80	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
73	20230619	110723	57	100.00	KOSDAQ		유통	N	N	N	N		N	2095	-180	5	-7.91	3256512180	1509843	14.36	2270	2330	1998	2955	1595	2275	2156.83	0.06	0	70626	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	724	-110.26	6.18	12	4.37	-19.00	339.00	2525	20230616	-17.03	1546	20230614	35.51	2525	-17.03	20230616	1546	35.51	20230614	2525	-17.03	20230616	1259	66.40	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
74	20230619	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-110	5	-4.84	1858169520	830796	7.90	2270	2330	2135	2955	1595	2275	2236.60	0.06	0	29190	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	748	-113.95	6.39	12	2.41	-19.00	339.00	2525	20230616	-14.26	1546	20230614	40.04	2525	-14.26	20230616	1546	40.04	20230614	2525	-14.26	20230616	1259	71.96	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
75	20230619	090220	57	100.00	KOSDAQ		유통	N	N	N	N		N	2240	-35	5	-1.54	213147600	94592	0.90	2270	2275	2240	2955	1595	2275	2253.28	0.06	0	2949	2718	2496	2303	2081	1888	2607	2192	173	680	500	1590	5	1	34543686	774	-117.89	6.61	12	0.27	-19.00	339.00	2525	20230616	-11.29	1546	20230614	44.89	2525	-11.29	20230616	1546	44.89	20230614	2525	-11.29	20230616	1259	77.92	20230531	0.00	N	052770	500	172 억		19894	N	N	0	N	00	N
76	20230616	160214	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2275	135	2	6.31	24246755375	10497746	66.32	2140	2525	2110	2780	1500	2140	2309.72	0.81	0	-279043	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	786	-119.74	6.71	12	30.39	-19.00	339.00	2525	20230616	-9.90	1546	20230614	47.15	2525	-9.90	20230616	1546	47.15	20230614	2525	-9.90	20230616	1259	80.70	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
77	20230616	150156	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2270	130	2	6.07	23476495210	10159801	64.19	2140	2525	2110	2780	1500	2140	2310.72	0.81	0	-280140	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	784	-119.47	6.70	12	29.41	-19.00	339.00	2525	20230616	-10.10	1546	20230614	46.83	2525	-10.10	20230616	1546	46.83	20230614	2525	-10.10	20230616	1259	80.30	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
78	20230616	140559	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2265	125	2	5.84	22799541530	9859862	62.29	2140	2525	2110	2780	1500	2140	2312.36	0.81	0	-280140	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	782	-119.21	6.68	12	28.54	-19.00	339.00	2525	20230616	-10.30	1546	20230614	46.51	2525	-10.30	20230616	1546	46.51	20230614	2525	-10.30	20230616	1259	79.90	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
79	20230616	130109	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2170	30	2	1.40	20976458970	9035532	57.09	2140	2525	2110	2780	1500	2140	2321.55	0.81	0	-280140	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	750	-114.21	6.40	12	26.16	-19.00	339.00	2525	20230616	-14.06	1546	20230614	40.36	2525	-14.06	20230616	1546	40.36	20230614	2525	-14.06	20230616	1259	72.36	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
80	20230616	120249	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2260	120	2	5.61	19870444505	8534787	53.92	2140	2525	2110	2780	1500	2140	2328.17	0.81	0	-280190	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	781	-118.95	6.67	12	24.71	-19.00	339.00	2525	20230616	-10.50	1546	20230614	46.18	2525	-10.50	20230616	1546	46.18	20230614	2525	-10.50	20230616	1259	79.51	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
81	20230616	110517	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2280	140	2	6.54	18992891930	8148724	51.48	2140	2525	2110	2780	1500	2140	2330.78	0.81	0	-280190	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	788	-120.00	6.73	12	23.59	-19.00	339.00	2525	20230616	-9.70	1546	20230614	47.48	2525	-9.70	20230616	1546	47.48	20230614	2525	-9.70	20230616	1259	81.10	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
82	20230616	100738	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2275	135	2	6.31	16945015250	7261150	45.88	2140	2525	2110	2780	1500	2140	2333.65	0.81	0	-280190	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	786	-119.74	6.71	12	21.02	-19.00	339.00	2525	20230616	-9.90	1546	20230614	47.15	2525	-9.90	20230616	1546	47.15	20230614	2525	-9.90	20230616	1259	80.70	20230531	0.00	N	052770	500	172 억		278705	N	N	0	N	00	N
83	20230616	090451	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2350	210	2	9.81	3023421875	1362654	8.61	2140	2350	2110	2780	1500	2140	2218.77	0.81	0	25006	2449	2294	1985	1830	1521	2372	1908	173	640	500	1490	5	1	34543686	812	-123.68	6.93	12	3.94	-19.00	339.00	2350	20230616	0.00	1546	20230614	52.01	2350	0.00	20230616	1546	52.01	20230614	2350	0.00	20230616	1259	86.66	20230531	0.00	N	052770	500	172 억		278705	Y	N	0	N	00	N
84	20230615	150512	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2140	491	1	29.78	31822814383	15774088	151.66	1697	2140	1676	2140	1155	1649	2017.43	0.08	0	272793	2147	1898	1722	1473	1297	1810	1385	173	492	500	1150	5	1	34543686	739	-112.63	6.31	12	45.66	-19.00	339.00	2140	20230615	0.00	1546	20230614	38.42	2140	0.00	20230615	1546	38.42	20230614	2140	0.00	20230615	1259	69.98	20230531	0.00	N	052770	500	172 억		26309	N	N	0	N	00	N
85	20230615	140722	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2135	486	2	29.47	31476516773	15612054	150.10	1697	2140	1676	2140	1155	1649	2016.18	0.08	0	272321	2147	1898	1722	1473	1297	1810	1385	173	492	500	1150	5	1	34543686	738	-112.37	6.30	12	45.20	-19.00	339.00	2140	20230615	-0.23	1546	20230614	38.10	2140	-0.23	20230615	1546	38.10	20230614	2140	-0.23	20230615	1259	69.58	20230531	0.00	N	052770	500	172 억		26309	N	N	0	N	00	N
86	20230615	130958	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2125	476	2	28.87	27449053068	13719073	131.90	1697	2140	1676	2140	1155	1649	2000.81	0.08	0	276174	2147	1898	1722	1473	1297	1810	1385	173	492	500	1150	5	1	34543686	734	-111.84	6.27	12	39.72	-19.00	339.00	2140	20230615	-0.70	1546	20230614	37.45	2140	-0.70	20230615	1546	37.45	20230614	2140	-0.70	20230615	1259	68.78	20230531	0.00	N	052770	500	172 억		26309	N	N	0	N	00	N
87	20230615	120901	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2100	451	2	27.35	25263582228	12684622	121.96	1697	2140	1676	2140	1155	1649	1991.69	0.08	0	268956	2147	1898	1722	1473	1297	1810	1385	173	492	500	1150	5	1	34543686	725	-110.53	6.19	12	36.72	-19.00	339.00	2140	20230615	-1.87	1546	20230614	35.83	2140	-1.87	20230615	1546	35.83	20230614	2140	-1.87	20230615	1259	66.80	20230531	0.00	N	052770	500	172 억		26309	N	N	0	N	00	N
88	20230615	110821	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2060	411	2	24.92	23449072353	11809358	113.54	1697	2140	1676	2140	1155	1649	1985.65	0.08	0	259455	2147	1898	1722	1473	1297	1810	1385	173	492	500	1150	5	1	34543686	712	-108.42	6.08	12	34.19	-19.00	339.00	2140	20230615	-3.74	1546	20230614	33.25	2140	-3.74	20230615	1546	33.25	20230614	2140	-3.74	20230615	1259	63.62	20230531	0.00	N	052770	500	172 억		26309	N	N	0	N	00	N
89	20230611	184505	58	100.00	KOSDAQ		유통	N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	3780	1	1259	0.00	0.08	0	0	1259	1259	1259	1259	1259	1259	1259	172	1889	500	0	1	1	34343686	432	-66.26	3.71	12	0.00	-19.00	339.00	1259	20220608	0.00	1259	20220608	0.00	1259	0.00	20230102	1259	0.00	20230102	2085	-39.62	20220609	1259	0.00	20230531	0.00	N	052770	500	171 억		27550	N	N	0	N	00	N
90	20230611	181127	58	100.00	KOSDAQ		유통	N	N	N	N		N	1259	0	3	0.00	0	0	0.00	0	0	0	3780	1	1259	0.00	0.08	0	0	1259	1259	1259	1259	1259	1259	1259	172	1889	500	0	1	1	34343686	432	-66.26	3.71	12	0.00	-19.00	339.00	1259	20220608	0.00	1259	20220608	0.00	1259	0.00	20230102	1259	0.00	20230102	2085	-39.62	20220609	1259	0.00	20230531	0.00	N	052770	500	171 억		27550	N	N	0	N	00	N