KissMeData/078940/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	160609	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2885	665	1	29.95	29761267845	11252339	215.06	2230	2885	2115	2885	1555	2220	2644.90	0.45	0	-53647	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1316	-9.52	5.51	12	24.67	-303.00	524.00	2885	20230630	0.00	795	20230509	262.89	2885	0.00	20230630	795	262.89	20230509	2885	0.00	20230630	795	262.89	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
3	20230630	150613	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2885	665	1	29.95	29748622890	11247956	214.98	2230	2885	2115	2885	1555	2220	2644.81	0.45	0	-53647	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1316	-9.52	5.51	12	24.66	-303.00	524.00	2885	20230630	0.00	795	20230509	262.89	2885	0.00	20230630	795	262.89	20230509	2885	0.00	20230630	795	262.89	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
4	20230630	140611	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2885	665	1	29.95	29717251400	11237082	214.77	2230	2885	2115	2885	1555	2220	2644.57	0.45	0	-53647	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1316	-9.52	5.51	12	24.64	-303.00	524.00	2885	20230630	0.00	795	20230509	262.89	2885	0.00	20230630	795	262.89	20230509	2885	0.00	20230630	795	262.89	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
5	20230630	130612	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2885	665	1	29.95	29283214690	11086636	211.90	2230	2885	2115	2885	1555	2220	2641.31	0.45	0	-53647	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1316	-9.52	5.51	12	24.31	-303.00	524.00	2885	20230630	0.00	795	20230509	262.89	2885	0.00	20230630	795	262.89	20230509	2885	0.00	20230630	795	262.89	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
6	20230630	120609	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2885	665	1	29.95	29118706220	11029614	210.81	2230	2885	2115	2885	1555	2220	2640.05	0.45	0	-53647	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1316	-9.52	5.51	12	24.18	-303.00	524.00	2885	20230630	0.00	795	20230509	262.89	2885	0.00	20230630	795	262.89	20230509	2885	0.00	20230630	795	262.89	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
7	20230630	110611	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2880	660	2	29.73	15874054585	6305355	120.51	2230	2880	2115	2885	1555	2220	2517.56	0.45	0	-39175	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1314	-9.50	5.50	12	13.82	-303.00	524.00	2880	20230630	0.00	795	20230509	262.26	2880	0.00	20230630	795	262.26	20230509	2880	0.00	20230630	795	262.26	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
8	20230630	100611	54	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2480	260	2	11.71	7571207280	3214060	61.43	2230	2540	2115	2885	1555	2220	2355.66	0.45	0	-24578	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	1131	-8.18	4.73	12	7.05	-303.00	524.00	2540	20230630	-2.36	795	20230509	211.95	2540	-2.36	20230630	795	211.95	20230509	2540	-2.36	20230630	795	211.95	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
9	20230630	090612	54	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-60	5	-2.70	939643890	426834	8.16	2230	2245	2120	2885	1555	2220	2201.42	0.45	0	3960	2514	2366	2152	2004	1790	2441	2079	228	665	500	1460	5	1	45609680	985	-7.13	4.12	12	0.94	-303.00	524.00	2300	20230629	-6.09	795	20230509	171.70	2300	-6.09	20230629	795	171.70	20230509	2300	-6.09	20230629	795	171.70	20230509	0.00	N	078940	500	228 억		203440	N	N	0	N	01	N
10	20230629	160612	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2220	175	2	8.56	10754285545	5172658	27.89	1974	2300	1938	2655	1435	2045	2078.98	0.12	0	151494	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	5	1	45609680	1013	-7.33	4.24	12	11.34	-303.00	524.00	2300	20230629	-3.48	795	20230509	179.25	2300	-3.48	20230629	795	179.25	20230509	2300	-3.48	20230629	795	179.25	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
11	20230629	150608	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2175	130	2	6.36	9238261715	4489036	24.20	1974	2200	1938	2655	1435	2045	2057.96	0.12	0	138647	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	5	1	45609680	992	-7.18	4.15	12	9.84	-303.00	524.00	2275	20220628	-4.40	795	20230509	173.58	2200	-1.14	20230629	795	173.58	20230509	2200	-1.14	20230629	795	173.58	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
12	20230629	140607	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2095	50	2	2.44	6586746260	3255247	17.55	1974	2140	1938	2655	1435	2045	2023.42	0.12	0	185964	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	5	1	45609680	956	-6.91	4.00	12	7.14	-303.00	524.00	2275	20220628	-7.91	795	20230509	163.52	2140	-2.10	20230629	795	163.52	20230509	2140	-2.10	20230629	795	163.52	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
13	20230629	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	15	2	0.73	5155072065	2572322	13.87	1974	2085	1938	2655	1435	2045	2004.04	0.12	0	172676	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	5	1	45609680	940	-6.80	3.93	12	5.64	-303.00	524.00	2275	20220628	-9.45	795	20230509	159.12	2105	-2.14	20230628	795	159.12	20230509	2105	-2.14	20230628	795	159.12	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
14	20230629	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	-5	5	-0.24	4846786810	2422257	13.06	1974	2085	1938	2655	1435	2045	2000.93	0.12	0	165639	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	5	1	45609680	930	-6.73	3.89	12	5.31	-303.00	524.00	2275	20220628	-10.33	795	20230509	156.60	2105	-3.09	20230628	795	156.60	20230509	2105	-3.09	20230628	795	156.60	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
15	20230629	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	10	2	0.49	4252946360	2132593	11.50	1974	2070	1938	2655	1435	2045	1994.24	0.12	0	148118	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	5	1	45609680	937	-6.78	3.92	12	4.68	-303.00	524.00	2275	20220628	-9.67	795	20230509	158.49	2105	-2.38	20230628	795	158.49	20230509	2105	-2.38	20230628	795	158.49	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
16	20230629	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-56	5	-2.74	3420583658	1721953	9.28	1974	2055	1938	2655	1435	2045	1986.43	0.12	0	89632	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	1	1	45609680	907	-6.56	3.80	12	3.78	-303.00	524.00	2275	20220628	-12.57	795	20230509	150.19	2105	-5.51	20230628	795	150.19	20230509	2105	-5.51	20230628	795	150.19	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
17	20230629	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1984	-61	5	-2.98	870787336	442784	2.39	1974	1988	1938	2655	1435	2045	1966.50	0.12	0	6841	2403	2223	1925	1745	1447	2314	1836	228	610	500	1340	1	1	45609680	905	-6.55	3.79	12	0.97	-303.00	524.00	2275	20220628	-12.79	795	20230509	149.56	2105	-5.75	20230628	795	149.56	20230509	2105	-5.75	20230628	795	149.56	20230509	0.00	N	078940	500	228 억		53332	N	N	0	N	00	N
18	20230628	160602	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	425	2	26.23	36384923429	18413251	114.22	1654	2105	1627	2105	1134	1620	1975.89	0.20	0	-15695	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	5	1	45609680	933	-6.75	3.90	12	40.37	-303.00	524.00	2275	20220628	-10.11	795	20230509	157.23	2105	-2.85	20230628	795	157.23	20230509	2275	-10.11	20220628	795	157.23	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
19	20230628	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	465	2	28.70	33087251170	16810306	104.28	1654	2105	1627	2105	1134	1620	1968.28	0.20	0	-18832	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	5	1	45609680	951	-6.88	3.98	12	36.86	-303.00	524.00	2275	20220628	-8.35	795	20230509	162.26	2105	-0.95	20230628	795	162.26	20230509	2275	-8.35	20220628	795	162.26	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
20	20230628	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1966	346	2	21.36	27761751815	14235721	88.31	1654	2090	1627	2105	1134	1620	1950.16	0.20	0	106387	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	1	1	45609680	897	-6.49	3.75	12	31.21	-303.00	524.00	2275	20220628	-13.58	795	20230509	147.30	2090	-5.93	20230628	795	147.30	20230509	2275	-13.58	20220628	795	147.30	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
21	20230628	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	380	2	23.46	25950122744	13332613	82.71	1654	2090	1627	2105	1134	1620	1946.37	0.20	0	65975	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	5	1	45609680	912	-6.60	3.82	12	29.23	-303.00	524.00	2275	20220628	-12.09	795	20230509	151.57	2090	-4.31	20230628	795	151.57	20230509	2275	-12.09	20220628	795	151.57	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
22	20230628	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	385	2	23.77	24579379829	12645664	78.45	1654	2090	1627	2105	1134	1620	1943.71	0.20	0	20751	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	5	1	45609680	914	-6.62	3.83	12	27.73	-303.00	524.00	2275	20220628	-11.87	795	20230509	152.20	2090	-4.07	20230628	795	152.20	20230509	2275	-11.87	20220628	795	152.20	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
23	20230628	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	354	2	21.85	18035326373	9412857	58.39	1654	1997	1627	2105	1134	1620	1916.04	0.20	0	31670	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	1	1	45609680	900	-6.51	3.77	12	20.64	-303.00	524.00	2275	20220628	-13.23	795	20230509	148.30	1997	-1.15	20230628	795	148.30	20230509	2275	-13.23	20220628	795	148.30	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
24	20230628	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1918	298	2	18.40	14002609094	7349141	45.59	1654	1995	1627	2105	1134	1620	1905.36	0.20	0	22241	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	1	1	45609680	875	-6.33	3.66	12	16.11	-303.00	524.00	2275	20220628	-15.69	795	20230509	141.26	1995	-3.86	20230628	795	141.26	20230509	2275	-15.69	20220628	795	141.26	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
25	20230628	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1720	100	2	6.17	648482211	385973	2.39	1654	1734	1627	2105	1134	1620	1680.19	0.20	0	-1719	2208	1914	1654	1360	1100	1784	1230	228	485	500	1060	1	1	45609680	784	-5.68	3.28	12	0.85	-303.00	524.00	2275	20220628	-24.40	795	20230509	116.35	1948	-11.70	20230627	795	116.35	20230509	2275	-24.40	20220628	795	116.35	20230509	0.00	N	078940	500	228 억		92067	N	N	0	N	00	N
26	20230627	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	121	2	8.07	27379790374	16086147	555.24	1943	1948	1394	1948	1050	1499	1702.10	1.02	0	-371873	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	739	-5.35	3.09	12	35.27	-303.00	524.00	2275	20220628	-28.79	795	20230509	103.77	1948	-16.84	20230627	795	103.77	20230509	2275	-28.79	20220628	795	103.77	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
27	20230627	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	64	2	4.27	26826644724	15741171	543.33	1943	1948	1394	1948	1050	1499	1704.23	1.02	0	-404633	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	713	-5.16	2.98	12	34.51	-303.00	524.00	2275	20220628	-31.30	795	20230509	96.60	1948	-19.76	20230627	795	96.60	20230509	2275	-31.30	20220628	795	96.60	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
28	20230627	140617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	74	2	4.94	24743888021	14423939	497.86	1943	1948	1394	1948	1050	1499	1715.47	1.02	0	-434899	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	717	-5.19	3.00	12	31.62	-303.00	524.00	2275	20220628	-30.86	795	20230509	97.86	1948	-19.25	20230627	795	97.86	20230509	2275	-30.86	20220628	795	97.86	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
29	20230627	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-70	5	-4.67	22743551237	13109494	452.49	1943	1948	1394	1948	1050	1499	1734.89	1.02	0	-413224	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	652	-4.72	2.73	12	28.74	-303.00	524.00	2275	20220628	-37.19	795	20230509	79.75	1948	-26.64	20230627	795	79.75	20230509	2275	-37.19	20220628	795	79.75	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
30	20230627	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-77	5	-5.14	22320262310	12813771	442.29	1943	1948	1394	1948	1050	1499	1741.90	1.02	0	-373836	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	649	-4.69	2.71	12	28.09	-303.00	524.00	2275	20220628	-37.49	795	20230509	78.87	1948	-27.00	20230627	795	78.87	20230509	2275	-37.49	20220628	795	78.87	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
31	20230627	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-95	5	-6.34	21553374613	12272745	423.61	1943	1948	1394	1948	1050	1499	1756.20	1.02	0	-390377	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	640	-4.63	2.68	12	26.91	-303.00	524.00	2275	20220628	-38.29	795	20230509	76.60	1948	-27.93	20230627	795	76.60	20230509	2275	-38.29	20220628	795	76.60	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
32	20230627	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	64	2	4.27	16969462936	9169691	316.51	1943	1948	1528	1948	1050	1499	1850.60	1.02	0	-186197	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	713	-5.16	2.98	12	20.10	-303.00	524.00	2275	20220628	-31.30	795	20230509	96.60	1948	-19.76	20230627	795	96.60	20230509	2275	-31.30	20220628	795	96.60	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
33	20230627	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	436	2	29.09	7721241797	3981691	137.43	1943	1948	1848	1948	1050	1499	1939.19	1.02	0	-125386	1613	1556	1443	1386	1273	1584	1414	228	449	500	980	1	1	45609680	883	-6.39	3.69	12	8.73	-303.00	524.00	2275	20220628	-14.95	795	20230509	143.40	1948	-0.67	20230627	795	143.40	20230509	2275	-14.95	20220628	795	143.40	20230509	0.00	N	078940	500	228 억		464300	N	N	0	N	00	N
34	20230626	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	157	2	11.70	4092909170	2799194	1272.95	1342	1500	1330	1744	940	1342	1462.14	0.64	0	184404	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	684	-4.95	2.86	12	6.14	-303.00	524.00	2275	20220628	-34.11	795	20230509	88.55	1594	-5.96	20230601	795	88.55	20230509	2275	-34.11	20220628	795	88.55	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
35	20230626	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	145	2	10.80	3809586225	2608769	1186.35	1342	1500	1330	1744	940	1342	1460.30	0.64	0	230043	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	678	-4.91	2.84	12	5.72	-303.00	524.00	2275	20220628	-34.64	795	20230509	87.04	1594	-6.71	20230601	795	87.04	20230509	2275	-34.64	20220628	795	87.04	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
36	20230626	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	133	2	9.91	3453619621	2369442	1077.52	1342	1500	1330	1744	940	1342	1457.57	0.64	0	209268	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	673	-4.87	2.81	12	5.20	-303.00	524.00	2275	20220628	-35.16	795	20230509	85.53	1594	-7.47	20230601	795	85.53	20230509	2275	-35.16	20220628	795	85.53	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
37	20230626	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	132	2	9.84	3389018200	2325631	1057.60	1342	1500	1330	1744	940	1342	1457.25	0.64	0	207107	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	672	-4.86	2.81	12	5.10	-303.00	524.00	2275	20220628	-35.21	795	20230509	85.41	1594	-7.53	20230601	795	85.41	20230509	2275	-35.21	20220628	795	85.41	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
38	20230626	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	145	2	10.80	3082094147	2118143	963.24	1342	1500	1330	1744	940	1342	1455.09	0.64	0	183650	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	678	-4.91	2.84	12	4.64	-303.00	524.00	2275	20220628	-34.64	795	20230509	87.04	1594	-6.71	20230601	795	87.04	20230509	2275	-34.64	20220628	795	87.04	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
39	20230626	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	123	2	9.17	2935556390	2019095	918.20	1342	1500	1330	1744	940	1342	1453.90	0.64	0	164275	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	668	-4.83	2.80	12	4.43	-303.00	524.00	2275	20220628	-35.60	795	20230509	84.28	1594	-8.09	20230601	795	84.28	20230509	2275	-35.60	20220628	795	84.28	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
40	20230626	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	110	2	8.20	2359186317	1629741	741.13	1342	1499	1330	1744	940	1342	1447.58	0.64	0	26125	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	662	-4.79	2.77	12	3.57	-303.00	524.00	2275	20220628	-36.18	795	20230509	82.64	1594	-8.91	20230601	795	82.64	20230509	2275	-36.18	20220628	795	82.64	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
41	20230626	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	23	2	1.71	20469735	15078	6.86	1342	1369	1330	1744	940	1342	1357.60	0.64	0	-2913	1387	1364	1334	1311	1281	1376	1323	228	402	500	880	1	1	45609680	623	-4.50	2.60	12	0.03	-303.00	524.00	2275	20220628	-40.00	795	20230509	71.70	1594	-14.37	20230601	795	71.70	20230509	2275	-40.00	20220628	795	71.70	20230509	0.00	N	078940	500	228 억		289717	N	N	0	N	00	N
42	20230623	171524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	20	2	1.51	291029439	219484	51.55	1337	1357	1304	1718	926	1322	1325.95	0.51	0	56028	1460	1390	1340	1270	1220	1366	1246	228	396	500	870	1	1	45609680	612	-4.43	2.56	12	0.48	-303.00	524.00	2275	20220628	-41.01	795	20230509	68.81	1594	-15.81	20230601	795	68.81	20230509	2275	-41.01	20220628	795	68.81	20230509	0.00	N	078940	500	228 억		233617	N	N	0	N	00	N
43	20230623	140504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	9	2	0.68	250864398	189370	44.48	1337	1357	1304	1718	926	1322	1324.73	0.51	0	58052	1460	1390	1340	1270	1220	1366	1246	228	396	500	870	1	1	45609680	607	-4.39	2.54	12	0.42	-303.00	524.00	2275	20220628	-41.49	795	20230509	67.42	1594	-16.50	20230601	795	67.42	20230509	2275	-41.49	20220628	795	67.42	20230509	0.00	N	078940	500	228 억		233617	N	N	0	N	00	N
44	20230622	160748	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-30	5	-2.22	556589001	421589	19.09	1400	1410	1290	1757	947	1352	1320.22	0.69	0	-78905	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	603	-4.36	2.52	12	0.92	-303.00	524.00	2275	20220628	-41.89	795	20230509	66.29	1594	-17.06	20230601	795	66.29	20230509	2275	-41.89	20220628	795	66.29	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
45	20230622	150953	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-45	5	-3.33	542473321	410869	18.60	1400	1410	1290	1757	947	1352	1320.31	0.69	0	-76337	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	596	-4.31	2.49	12	0.90	-303.00	524.00	2275	20220628	-42.55	795	20230509	64.40	1594	-18.01	20230601	795	64.40	20230509	2275	-42.55	20220628	795	64.40	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
46	20230622	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-48	5	-3.55	510117911	386041	17.48	1400	1410	1290	1757	947	1352	1321.41	0.69	0	-72284	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	595	-4.30	2.49	12	0.85	-303.00	524.00	2275	20220628	-42.68	795	20230509	64.03	1594	-18.19	20230601	795	64.03	20230509	2275	-42.68	20220628	795	64.03	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
47	20230622	130853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-60	5	-4.44	491420851	371590	16.83	1400	1410	1290	1757	947	1352	1322.48	0.69	0	-69212	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	589	-4.26	2.47	12	0.81	-303.00	524.00	2275	20220628	-43.21	795	20230509	62.52	1594	-18.95	20230601	795	62.52	20230509	2275	-43.21	20220628	795	62.52	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
48	20230622	120424	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-47	5	-3.48	403088291	303470	13.74	1400	1410	1303	1757	947	1352	1328.26	0.69	0	-40171	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	595	-4.31	2.49	12	0.67	-303.00	524.00	2275	20220628	-42.64	795	20230509	64.15	1594	-18.13	20230601	795	64.15	20230509	2275	-42.64	20220628	795	64.15	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
49	20230622	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-34	5	-2.51	323400393	242629	10.99	1400	1410	1303	1757	947	1352	1332.90	0.69	0	-13808	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	601	-4.35	2.52	12	0.53	-303.00	524.00	2275	20220628	-42.07	795	20230509	65.79	1594	-17.31	20230601	795	65.79	20230509	2275	-42.07	20220628	795	65.79	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
50	20230622	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-39	5	-2.88	279230617	209025	9.47	1400	1410	1303	1757	947	1352	1335.87	0.69	0	-7496	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	599	-4.33	2.51	12	0.46	-303.00	524.00	2275	20220628	-42.29	795	20230509	65.16	1594	-17.63	20230601	795	65.16	20230509	2275	-42.29	20220628	795	65.16	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
51	20230622	090858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-22	5	-1.63	129181507	94771	4.29	1400	1410	1320	1757	947	1352	1363.09	0.69	0	-14996	1630	1490	1383	1243	1136	1561	1314	228	405	500	890	1	1	45609680	607	-4.39	2.54	12	0.21	-303.00	524.00	2275	20220628	-41.54	795	20230509	67.30	1594	-16.56	20230601	795	67.30	20230509	2275	-41.54	20220628	795	67.30	20230509	0.00	N	078940	500	228 억		315147	N	N	0	N	00	N
52	20230621	160714	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	44	2	3.36	3144265454	2203043	1181.25	1309	1523	1276	1700	916	1308	1427.38	0.44	0	111161	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	617	-4.46	2.58	12	4.83	-303.00	524.00	2275	20220628	-40.57	795	20230509	70.06	1594	-15.18	20230601	795	70.06	20230509	2275	-40.57	20220628	795	70.06	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
53	20230621	150451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	59	2	4.51	2951741275	2062349	1105.81	1309	1523	1276	1700	916	1308	1431.25	0.44	0	58260	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	623	-4.51	2.61	12	4.52	-303.00	524.00	2275	20220628	-39.91	795	20230509	71.95	1594	-14.24	20230601	795	71.95	20230509	2275	-39.91	20220628	795	71.95	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
54	20230621	140123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	27	2	2.06	188226594	143142	76.75	1309	1350	1276	1700	916	1308	1314.96	0.44	0	26303	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	609	-4.41	2.55	12	0.31	-303.00	524.00	2275	20220628	-41.32	795	20230509	67.92	1594	-16.25	20230601	795	67.92	20230509	2275	-41.32	20220628	795	67.92	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
55	20230621	130435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	30	2	2.29	139326239	106685	57.20	1309	1345	1276	1700	916	1308	1305.96	0.44	0	6731	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	610	-4.42	2.55	12	0.23	-303.00	524.00	2275	20220628	-41.19	795	20230509	68.30	1594	-16.06	20230601	795	68.30	20230509	2275	-41.19	20220628	795	68.30	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
56	20230621	120802	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	16	2	1.22	119601307	91876	49.26	1309	1345	1276	1700	916	1308	1301.77	0.44	0	5674	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	604	-4.37	2.53	12	0.20	-303.00	524.00	2275	20220628	-41.80	795	20230509	66.54	1594	-16.94	20230601	795	66.54	20230509	2275	-41.80	20220628	795	66.54	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
57	20230621	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	0	3	0.00	89387325	69143	37.07	1309	1314	1276	1700	916	1308	1292.79	0.44	0	11974	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	597	-4.32	2.50	12	0.15	-303.00	524.00	2275	20220628	-42.51	795	20230509	64.53	1594	-17.94	20230601	795	64.53	20230509	2275	-42.51	20220628	795	64.53	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
58	20230621	100722	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-8	5	-0.61	81177731	62834	33.69	1309	1314	1276	1700	916	1308	1291.94	0.44	0	12777	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	593	-4.29	2.48	12	0.14	-303.00	524.00	2275	20220628	-42.86	795	20230509	63.52	1594	-18.44	20230601	795	63.52	20230509	2275	-42.86	20220628	795	63.52	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
59	20230621	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	4	2	0.31	2466835	1882	1.01	1309	1312	1309	1700	916	1308	1310.75	0.44	0	-1101	1400	1354	1327	1281	1254	1340	1267	228	392	500	860	1	1	45609680	598	-4.33	2.50	12	0.00	-303.00	524.00	2275	20220628	-42.33	795	20230509	65.03	1594	-17.69	20230601	795	65.03	20230509	2275	-42.33	20220628	795	65.03	20230509	0.00	N	078940	500	228 억		200488	N	N	0	N	00	N
60	20230620	160817	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	-31	5	-2.32	244177613	185104	70.65	1373	1373	1300	1740	938	1339	1319.30	0.53	0	-42753	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	597	-4.32	2.50	12	0.41	-303.00	524.00	2275	20220628	-42.51	795	20230509	64.53	1594	-17.94	20230601	795	64.53	20230509	2275	-42.51	20220628	795	64.53	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
61	20230620	150219	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-25	5	-1.87	190364564	143978	54.95	1373	1373	1300	1740	938	1339	1322.18	0.53	0	-33805	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	599	-4.34	2.51	12	0.32	-303.00	524.00	2275	20220628	-42.24	795	20230509	65.28	1594	-17.57	20230601	795	65.28	20230509	2275	-42.24	20220628	795	65.28	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
62	20230620	140832	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-28	5	-2.09	171180953	129355	49.37	1373	1373	1300	1740	938	1339	1323.34	0.53	0	-31844	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	598	-4.33	2.50	12	0.28	-303.00	524.00	2275	20220628	-42.37	795	20230509	64.91	1594	-17.75	20230601	795	64.91	20230509	2275	-42.37	20220628	795	64.91	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
63	20230620	130223	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-21	5	-1.57	155837363	117683	44.92	1373	1373	1300	1740	938	1339	1324.21	0.53	0	-26574	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	601	-4.35	2.52	12	0.26	-303.00	524.00	2275	20220628	-42.07	795	20230509	65.79	1594	-17.31	20230601	795	65.79	20230509	2275	-42.07	20220628	795	65.79	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
64	20230620	120125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-27	5	-2.02	149976393	113229	43.22	1373	1373	1300	1740	938	1339	1324.54	0.53	0	-24111	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	598	-4.33	2.50	12	0.25	-303.00	524.00	2275	20220628	-42.33	795	20230509	65.03	1594	-17.69	20230601	795	65.03	20230509	2275	-42.33	20220628	795	65.03	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
65	20230620	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-25	5	-1.87	146185928	110346	42.12	1373	1373	1300	1740	938	1339	1324.80	0.53	0	-23480	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	599	-4.34	2.51	12	0.24	-303.00	524.00	2275	20220628	-42.24	795	20230509	65.28	1594	-17.57	20230601	795	65.28	20230509	2275	-42.24	20220628	795	65.28	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
66	20230620	100123	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-16	5	-1.19	119057613	89750	34.26	1373	1373	1300	1740	938	1339	1326.55	0.53	0	-17449	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	603	-4.37	2.52	12	0.20	-303.00	524.00	2275	20220628	-41.85	795	20230509	66.42	1594	-17.00	20230601	795	66.42	20230509	2275	-41.85	20220628	795	66.42	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
67	20230620	090309	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	12	2	0.90	12069457	8864	3.38	1373	1373	1351	1740	938	1339	1361.63	0.53	0	-2006	1416	1377	1334	1295	1252	1356	1274	228	401	500	880	1	1	45609680	616	-4.46	2.58	12	0.02	-303.00	524.00	2275	20220628	-40.62	795	20230509	69.94	1594	-15.24	20230601	795	69.94	20230509	2275	-40.62	20220628	795	69.94	20230509	0.00	N	078940	500	228 억		243144	N	N	0	N	00	N
68	20230619	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	19	2	1.44	341632128	258521	80.49	1373	1373	1291	1716	924	1320	1321.49	0.62	0	-40347	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	611	-4.42	2.56	12	0.57	-303.00	524.00	2275	20220628	-41.14	795	20230509	68.43	1594	-16.00	20230601	795	68.43	20230509	2275	-41.14	20220628	795	68.43	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
69	20230619	150209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	19	2	1.44	323055553	244640	76.17	1373	1373	1291	1716	924	1320	1320.53	0.62	0	-42761	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	611	-4.42	2.56	12	0.54	-303.00	524.00	2275	20220628	-41.14	795	20230509	68.43	1594	-16.00	20230601	795	68.43	20230509	2275	-41.14	20220628	795	68.43	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
70	20230619	140945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	1	2	0.08	281447633	213416	66.45	1373	1373	1291	1716	924	1320	1318.77	0.62	0	-50215	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	603	-4.36	2.52	12	0.47	-303.00	524.00	2275	20220628	-41.93	795	20230509	66.16	1594	-17.13	20230601	795	66.16	20230509	2275	-41.93	20220628	795	66.16	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
71	20230619	130419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	10	2	0.76	255628577	193878	60.36	1373	1373	1291	1716	924	1320	1318.50	0.62	0	-50688	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	607	-4.39	2.54	12	0.43	-303.00	524.00	2275	20220628	-41.54	795	20230509	67.30	1594	-16.56	20230601	795	67.30	20230509	2275	-41.54	20220628	795	67.30	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
72	20230619	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	3	2	0.23	244479519	185487	57.75	1373	1373	1291	1716	924	1320	1318.04	0.62	0	-49622	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	603	-4.37	2.52	12	0.41	-303.00	524.00	2275	20220628	-41.85	795	20230509	66.42	1594	-17.00	20230601	795	66.42	20230509	2275	-41.85	20220628	795	66.42	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
73	20230619	110548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	6	2	0.45	216012485	164068	51.08	1373	1373	1291	1716	924	1320	1316.60	0.62	0	-48209	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	605	-4.38	2.53	12	0.36	-303.00	524.00	2275	20220628	-41.71	795	20230509	66.79	1594	-16.81	20230601	795	66.79	20230509	2275	-41.71	20220628	795	66.79	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
74	20230619	100904	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-18	5	-1.36	156796628	119092	37.08	1373	1373	1291	1716	924	1320	1316.60	0.62	0	-66174	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	594	-4.30	2.48	12	0.26	-303.00	524.00	2275	20220628	-42.77	795	20230509	63.77	1594	-18.32	20230601	795	63.77	20230509	2275	-42.77	20220628	795	63.77	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
75	20230619	090734	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	4	2	0.30	66714323	50036	15.58	1373	1373	1317	1716	924	1320	1333.33	0.62	0	-26827	1399	1359	1315	1275	1231	1379	1295	228	396	500	870	1	1	45609680	604	-4.37	2.53	12	0.11	-303.00	524.00	2275	20220628	-41.80	795	20230509	66.54	1594	-16.94	20230601	795	66.54	20230509	2275	-41.80	20220628	795	66.54	20230509	0.00	N	078940	500	228 억		281239	N	N	0	N	00	N
76	20230616	160801	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	50	2	3.94	418649541	317813	154.33	1271	1355	1271	1651	889	1270	1317.23	0.46	0	69860	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	602	-4.36	2.52	12	0.70	-303.00	524.00	2275	20220628	-41.98	795	20230509	66.04	1594	-17.19	20230601	795	66.04	20230509	2275	-41.98	20220628	795	66.04	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
77	20230616	150622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	44	2	3.46	392537423	298018	144.72	1271	1355	1271	1651	889	1270	1317.16	0.46	0	72755	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	599	-4.34	2.51	12	0.65	-303.00	524.00	2275	20220628	-42.24	795	20230509	65.28	1594	-17.57	20230601	795	65.28	20230509	2275	-42.24	20220628	795	65.28	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
78	20230616	140742	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	39	2	3.07	377949630	286875	139.31	1271	1355	1271	1651	889	1270	1317.47	0.46	0	72838	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	597	-4.32	2.50	12	0.63	-303.00	524.00	2275	20220628	-42.46	795	20230509	64.65	1594	-17.88	20230601	795	64.65	20230509	2275	-42.46	20220628	795	64.65	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
79	20230616	130735	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	48	2	3.78	368761623	279866	135.90	1271	1355	1271	1651	889	1270	1317.64	0.46	0	70675	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	601	-4.35	2.52	12	0.61	-303.00	524.00	2275	20220628	-42.07	795	20230509	65.79	1594	-17.31	20230601	795	65.79	20230509	2275	-42.07	20220628	795	65.79	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
80	20230616	120827	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	51	2	4.02	342394709	259682	126.10	1271	1355	1271	1651	889	1270	1318.52	0.46	0	64390	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	603	-4.36	2.52	12	0.57	-303.00	524.00	2275	20220628	-41.93	795	20230509	66.16	1594	-17.13	20230601	795	66.16	20230509	2275	-41.93	20220628	795	66.16	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
81	20230616	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	46	2	3.62	303062713	229769	111.58	1271	1355	1271	1651	889	1270	1318.99	0.46	0	57824	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	600	-4.34	2.51	12	0.50	-303.00	524.00	2275	20220628	-42.15	795	20230509	65.53	1594	-17.44	20230601	795	65.53	20230509	2275	-42.15	20220628	795	65.53	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
82	20230616	100227	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	50	2	3.94	268654498	203637	98.89	1271	1355	1271	1651	889	1270	1319.28	0.46	0	54822	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	602	-4.36	2.52	12	0.45	-303.00	524.00	2275	20220628	-41.98	795	20230509	66.04	1594	-17.19	20230601	795	66.04	20230509	2275	-41.98	20220628	795	66.04	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
83	20230616	091014	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	17	2	1.34	16316070	12711	6.17	1271	1306	1271	1651	889	1270	1283.62	0.46	0	-305	1340	1305	1286	1251	1232	1295	1241	228	381	500	830	1	1	45609680	587	-4.25	2.46	12	0.03	-303.00	524.00	2275	20220628	-43.43	795	20230509	61.89	1594	-19.26	20230601	795	61.89	20230509	2275	-43.43	20220628	795	61.89	20230509	0.00	N	078940	500	228 억		211387	N	N	0	N	00	N
84	20230615	150241	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-14	5	-1.07	234987168	183686	49.14	1306	1321	1267	1697	915	1306	1279.29	0.34	0	47754	1462	1384	1329	1251	1196	1356	1223	228	391	500	860	1	1	45609680	589	-4.26	2.47	12	0.40	-303.00	524.00	2275	20220628	-43.21	795	20230509	62.52	1594	-18.95	20230601	795	62.52	20230509	2275	-43.21	20220628	795	62.52	20230509	0.00	N	078940	500	228 억		157324	N	N	0	N	00	N
85	20230615	141022	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-13	5	-1.00	144819117	113280	30.30	1306	1321	1267	1697	915	1306	1278.42	0.34	0	18264	1462	1384	1329	1251	1196	1356	1223	228	391	500	860	1	1	45609680	590	-4.27	2.47	12	0.25	-303.00	524.00	2275	20220628	-43.16	795	20230509	62.64	1594	-18.88	20230601	795	62.64	20230509	2275	-43.16	20220628	795	62.64	20230509	0.00	N	078940	500	228 억		157324	N	N	0	N	00	N
86	20230615	130155	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-14	5	-1.07	133827449	104765	28.02	1306	1321	1267	1697	915	1306	1277.41	0.34	0	22697	1462	1384	1329	1251	1196	1356	1223	228	391	500	860	1	1	45609680	589	-4.26	2.47	12	0.23	-303.00	524.00	2275	20220628	-43.21	795	20230509	62.52	1594	-18.95	20230601	795	62.52	20230509	2275	-43.21	20220628	795	62.52	20230509	0.00	N	078940	500	228 억		157324	N	N	0	N	00	N
87	20230615	120729	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-29	5	-2.22	104829994	82117	21.97	1306	1321	1267	1697	915	1306	1276.59	0.34	0	4392	1462	1384	1329	1251	1196	1356	1223	228	391	500	860	1	1	45609680	582	-4.21	2.44	12	0.18	-303.00	524.00	2275	20220628	-43.87	795	20230509	60.63	1594	-19.89	20230601	795	60.63	20230509	2275	-43.87	20220628	795	60.63	20230509	0.00	N	078940	500	228 억		157324	N	N	0	N	00	N
88	20230615	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-33	5	-2.53	76779718	60034	16.06	1306	1321	1267	1697	915	1306	1278.94	0.34	0	5853	1462	1384	1329	1251	1196	1356	1223	228	391	500	860	1	1	45609680	581	-4.20	2.43	12	0.13	-303.00	524.00	2275	20220628	-44.04	795	20230509	60.13	1594	-20.14	20230601	795	60.13	20230509	2275	-44.04	20220628	795	60.13	20230509	0.00	N	078940	500	228 억		157324	N	N	0	N	00	N
89	20230611	184728	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	48	2	3.74	3941773213	2856970	543.63	1264	1446	1260	1667	899	1283	1379.84	0.46	43024	49055	1380	1331	1271	1222	1162	1301	1192	228	384	500	840	1	1	45609680	607	-4.39	2.54	12	6.26	-303.00	524.00	2275	20220628	-41.49	795	20230509	67.42	1594	-16.50	20230601	795	67.42	20230509	2275	-41.49	20220628	795	67.42	20230509	0.00	N	078940	500	228 억		209779	N	N	0	N	00	N