KissMeData/250000/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	160934	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	-410	5	-2.34	14359709520	809347	76.80	17600	18300	17070	22800	12280	17540	17743.16	2.06	0	36654	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1156	6.68	1.48	12	11.99	2565.00	11573.00	22750	20230615	-24.70	9680	20221013	76.96	22750	-24.70	20230615	9990	71.47	20230327	22750	-24.70	20230615	9680	76.96	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
3	20230630	150935	57	100.00	KOSDAQ		유통	N	N	N	N		N	17160	-380	5	-2.17	13690094790	770264	73.09	17600	18300	17070	22800	12280	17540	17773.25	2.06	0	21707	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1158	6.69	1.48	12	11.41	2565.00	11573.00	22750	20230615	-24.57	9680	20221013	77.27	22750	-24.57	20230615	9990	71.77	20230327	22750	-24.57	20230615	9680	77.27	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
4	20230630	140933	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	-290	5	-1.65	12979699970	728859	69.16	17600	18300	17140	22800	12280	17540	17808.25	2.06	0	17287	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1165	6.73	1.49	12	10.80	2565.00	11573.00	22750	20230615	-24.18	9680	20221013	78.20	22750	-24.18	20230615	9990	72.67	20230327	22750	-24.18	20230615	9680	78.20	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
5	20230630	130933	57	100.00	KOSDAQ		유통	N	N	N	N		N	17330	-210	5	-1.20	12462137490	698895	66.32	17600	18300	17170	22800	12280	17540	17831.20	2.06	0	23309	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1170	6.76	1.50	12	10.35	2565.00	11573.00	22750	20230615	-23.82	9680	20221013	79.03	22750	-23.82	20230615	9990	73.47	20230327	22750	-23.82	20230615	9680	79.03	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
6	20230630	120930	57	100.00	KOSDAQ		유통	N	N	N	N		N	17370	-170	5	-0.97	11539233310	645484	61.25	17600	18300	17280	22800	12280	17540	17876.87	2.06	0	22820	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1173	6.77	1.50	12	9.56	2565.00	11573.00	22750	20230615	-23.65	9680	20221013	79.44	22750	-23.65	20230615	9990	73.87	20230327	22750	-23.65	20230615	9680	79.44	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
7	20230630	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	17700	160	2	0.91	10371942370	578698	54.91	17600	18300	17380	22800	12280	17540	17922.89	2.06	0	7782	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1195	6.90	1.53	12	8.57	2565.00	11573.00	22750	20230615	-22.20	9680	20221013	82.85	22750	-22.20	20230615	9990	77.18	20230327	22750	-22.20	20230615	9680	82.85	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
8	20230630	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	18220	680	2	3.88	7198902250	402708	38.21	17600	18290	17380	22800	12280	17540	17876.23	2.06	0	18508	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1230	7.10	1.57	12	5.97	2565.00	11573.00	22750	20230615	-19.91	9680	20221013	88.22	22750	-19.91	20230615	9990	82.38	20230327	22750	-19.91	20230615	9680	88.22	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
9	20230630	090934	57	100.00	KOSDAQ		유통	N	N	N	N		N	17470	-70	5	-0.40	642502650	36623	3.48	17600	17690	17420	22800	12280	17540	17543.69	2.06	0	-4725	20653	19096	18013	16456	15373	18555	15915	34	5260	500	12620	10	1	6750733	1179	6.81	1.51	12	0.54	2565.00	11573.00	22750	20230615	-23.21	9680	20221013	80.48	22750	-23.21	20230615	9990	74.87	20230327	22750	-23.21	20230615	9680	80.48	20221013	4.13	N	250000	500	33 억		138881	N	N	0	N	00	N
10	20230629	160928	57	100.00	KOSDAQ		유통	N	N	N	N		N	17540	-1910	5	-9.82	18378073530	1036814	54.74	19160	19570	16930	25250	13620	19450	17725.89	1.18	0	56613	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1184	6.84	1.52	12	15.36	2565.00	11573.00	22750	20230615	-22.90	9680	20221013	81.20	22750	-22.90	20230615	9990	75.58	20230327	22750	-22.90	20230615	9680	81.20	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
11	20230629	150929	57	100.00	KOSDAQ		유통	N	N	N	N		N	17310	-2140	5	-11.00	17558065150	989766	52.25	19160	19570	16930	25250	13620	19450	17739.61	1.18	0	45548	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1169	6.75	1.50	12	14.66	2565.00	11573.00	22750	20230615	-23.91	9680	20221013	78.82	22750	-23.91	20230615	9990	73.27	20230327	22750	-23.91	20230615	9680	78.82	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
12	20230629	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	17290	-2160	5	-11.11	16576490360	932576	49.24	19160	19570	16930	25250	13620	19450	17774.94	1.18	0	39822	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1167	6.74	1.49	12	13.81	2565.00	11573.00	22750	20230615	-24.00	9680	20221013	78.62	22750	-24.00	20230615	9990	73.07	20230327	22750	-24.00	20230615	9680	78.62	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
13	20230629	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	17130	-2320	5	-11.93	15670955370	880016	46.46	19160	19570	16930	25250	13620	19450	17807.58	1.18	0	48923	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1156	6.68	1.48	12	13.04	2565.00	11573.00	22750	20230615	-24.70	9680	20221013	76.96	22750	-24.70	20230615	9990	71.47	20230327	22750	-24.70	20230615	9680	76.96	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
14	20230629	120929	57	100.00	KOSDAQ		유통	N	N	N	N		N	17250	-2200	5	-11.31	13417596000	747993	39.49	19160	19570	17170	25250	13620	19450	17938.13	1.18	0	39360	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1165	6.73	1.49	12	11.08	2565.00	11573.00	22750	20230615	-24.18	9680	20221013	78.20	22750	-24.18	20230615	9990	72.67	20230327	22750	-24.18	20230615	9680	78.20	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
15	20230629	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	17340	-2110	5	-10.85	11612138930	643919	34.00	19160	19570	17170	25250	13620	19450	18033.54	1.18	0	40399	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1171	6.76	1.50	12	9.54	2565.00	11573.00	22750	20230615	-23.78	9680	20221013	79.13	22750	-23.78	20230615	9990	73.57	20230327	22750	-23.78	20230615	9680	79.13	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
16	20230629	100932	57	100.00	KOSDAQ		유통	N	N	N	N		N	19350	-100	5	-0.51	1788380320	92552	4.89	19160	19570	19090	25250	13620	19450	19322.98	1.18	0	10456	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1306	7.54	1.67	12	1.37	2565.00	11573.00	22750	20230615	-14.95	9680	20221013	99.90	22750	-14.95	20230615	9990	93.69	20230327	22750	-14.95	20230615	9680	99.90	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
17	20230629	090840	57	100.00	KOSDAQ		유통	N	N	N	N		N	19300	-150	5	-0.77	722704550	37573	1.98	19160	19520	19090	25250	13620	19450	19234.67	1.18	0	7850	23183	21316	20383	18516	17583	20850	18050	34	5815	500	14000	10	1	6750733	1303	7.52	1.67	12	0.56	2565.00	11573.00	22750	20230615	-15.16	9680	20221013	99.38	22750	-15.16	20230615	9990	93.19	20230327	22750	-15.16	20230615	9680	99.38	20221013	4.65	N	250000	500	33 억		79995	N	N	0	N	00	N
18	20230628	160916	57	100.00	KOSDAQ		유통	N	N	N	N		N	19450	-1950	5	-9.11	38853162030	1865774	98.17	20600	22250	19450	27800	15000	21400	20826.46	3.56	0	-160734	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	10	1	6750733	1313	7.58	1.68	12	27.64	2565.00	11573.00	22750	20230615	-14.51	9680	20221013	100.93	22750	-14.51	20230615	9990	94.69	20230327	22750	-14.51	20230615	9680	100.93	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
19	20230628	150923	57	100.00	KOSDAQ		유통	N	N	N	N		N	19650	-1750	5	-8.18	37447439320	1793715	94.38	20600	22250	19450	27800	15000	21400	20876.96	3.56	0	-165555	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	10	1	6750733	1327	7.66	1.70	12	26.57	2565.00	11573.00	22750	20230615	-13.63	9680	20221013	103.00	22750	-13.63	20230615	9990	96.70	20230327	22750	-13.63	20230615	9680	103.00	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
20	20230628	140922	57	100.00	KOSDAQ		유통	N	N	N	N		N	19620	-1780	5	-8.32	36138656850	1727519	90.89	20600	22250	19450	27800	15000	21400	20919.33	3.56	0	-153280	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	10	1	6750733	1324	7.65	1.70	12	25.59	2565.00	11573.00	22750	20230615	-13.76	9680	20221013	102.69	22750	-13.76	20230615	9990	96.40	20230327	22750	-13.76	20230615	9680	102.69	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
21	20230628	130922	57	100.00	KOSDAQ		유통	N	N	N	N		N	19730	-1670	5	-7.80	35263850440	1682983	88.55	20600	22250	19450	27800	15000	21400	20953.12	3.56	0	-144481	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	10	1	6750733	1332	7.69	1.70	12	24.93	2565.00	11573.00	22750	20230615	-13.27	9680	20221013	103.82	22750	-13.27	20230615	9990	97.50	20230327	22750	-13.27	20230615	9680	103.82	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
22	20230628	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	19630	-1770	5	-8.27	33683900390	1603161	84.35	20600	22250	19450	27800	15000	21400	21010.87	3.56	0	-121959	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	10	1	6750733	1325	7.65	1.70	12	23.75	2565.00	11573.00	22750	20230615	-13.71	9680	20221013	102.79	22750	-13.71	20230615	9990	96.50	20230327	22750	-13.71	20230615	9680	102.79	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
23	20230628	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	20100	-1300	5	-6.07	30103827710	1423040	74.87	20600	22250	19970	27800	15000	21400	21154.55	3.56	0	-79077	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	50	1	6750733	1357	7.84	1.74	12	21.08	2565.00	11573.00	22750	20230615	-11.65	9680	20221013	107.64	22750	-11.65	20230615	9990	101.20	20230327	22750	-11.65	20230615	9680	107.64	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
24	20230628	100929	57	100.00	KOSDAQ		유통	N	N	N	N		N	21500	100	2	0.47	13525057700	639788	33.66	20600	21800	20450	27800	15000	21400	21139.81	3.56	0	31278	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	50	1	6750733	1451	8.38	1.86	12	9.48	2565.00	11573.00	22750	20230615	-5.49	9680	20221013	122.11	22750	-5.49	20230615	9990	115.22	20230327	22750	-5.49	20230615	9680	122.11	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
25	20230628	090925	57	100.00	KOSDAQ		유통	N	N	N	N		N	20900	-500	5	-2.34	2757625200	133463	7.02	20600	20950	20450	27800	15000	21400	20660.79	3.56	0	12618	23266	22332	20566	19632	17866	22800	20100	34	6400	500	15400	50	1	6750733	1411	8.15	1.81	12	1.98	2565.00	11573.00	22750	20230615	-8.13	9680	20221013	115.91	22750	-8.13	20230615	9990	109.21	20230327	22750	-8.13	20230615	9680	115.91	20221013	4.30	N	250000	500	33 억		240425	N	N	0	N	00	N
26	20230627	160924	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	21400	1580	2	7.97	36915381880	1826999	173.68	19730	21500	18800	25750	13880	19820	20199.17	1.99	0	98228	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	50	1	6750733	1445	8.34	1.85	12	27.06	2565.00	11573.00	22750	20230615	-5.93	9680	20221013	121.07	22750	-5.93	20230615	9990	114.21	20230327	22750	-5.93	20230615	9680	121.07	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
27	20230627	150931	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	20350	530	2	2.67	26970090180	1353771	128.70	19730	21000	18800	25750	13880	19820	19922.30	1.99	0	51437	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	50	1	6750733	1374	7.93	1.76	12	20.05	2565.00	11573.00	22750	20230615	-10.55	9680	20221013	110.23	22750	-10.55	20230615	9990	103.70	20230327	22750	-10.55	20230615	9680	110.23	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
28	20230627	140940	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19990	170	2	0.86	23897270190	1200776	114.15	19730	21000	18800	25750	13880	19820	19901.62	1.99	0	27030	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	10	1	6750733	1349	7.79	1.73	12	17.79	2565.00	11573.00	22750	20230615	-12.13	9680	20221013	106.51	22750	-12.13	20230615	9990	100.10	20230327	22750	-12.13	20230615	9680	106.51	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
29	20230627	130938	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19540	-280	5	-1.41	19070040150	957725	91.05	19730	21000	18800	25750	13880	19820	19911.94	1.99	0	-10145	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	10	1	6750733	1319	7.62	1.69	12	14.19	2565.00	11573.00	22750	20230615	-14.11	9680	20221013	101.86	22750	-14.11	20230615	9990	95.60	20230327	22750	-14.11	20230615	9680	101.86	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
30	20230627	120938	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19220	-600	5	-3.03	17978256460	901233	85.68	19730	21000	18800	25750	13880	19820	19948.71	1.99	0	-19025	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	10	1	6750733	1297	7.49	1.66	12	13.35	2565.00	11573.00	22750	20230615	-15.52	9680	20221013	98.55	22750	-15.52	20230615	9990	92.39	20230327	22750	-15.52	20230615	9680	98.55	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
31	20230627	110948	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19090	-730	5	-3.68	16523822490	824706	78.40	19730	21000	18980	25750	13880	19820	20036.38	1.99	0	-4791	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	10	1	6750733	1289	7.44	1.65	12	12.22	2565.00	11573.00	22750	20230615	-16.09	9680	20221013	97.21	22750	-16.09	20230615	9990	91.09	20230327	22750	-16.09	20230615	9680	97.21	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
32	20230627	100919	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19610	-210	5	-1.06	14204504020	703839	66.91	19730	21000	19270	25750	13880	19820	20182.17	1.99	0	-21912	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	10	1	6750733	1324	7.65	1.69	12	10.43	2565.00	11573.00	22750	20230615	-13.80	9680	20221013	102.58	22750	-13.80	20230615	9990	96.30	20230327	22750	-13.80	20230615	9680	102.58	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
33	20230627	090924	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	20400	580	2	2.93	6693228750	325972	30.99	19730	21000	19730	25750	13880	19820	20536.15	1.99	0	-1173	20860	20340	19730	19210	18600	20035	18905	34	5935	500	14270	50	1	6750733	1377	7.95	1.76	12	4.83	2565.00	11573.00	22750	20230615	-10.33	9680	20221013	110.74	22750	-10.33	20230615	9990	104.20	20230327	22750	-10.33	20230615	9680	110.74	20221013	2.04	N	250000	500	33 억		134351	N	N	0	N	00	N
34	20230626	160923	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19820	-730	5	-3.55	20365837510	1031091	19.62	20000	20250	19120	26700	14400	20550	19751.02	2.37	0	-31194	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1338	7.73	1.71	12	15.27	2565.00	11573.00	22750	20230615	-12.88	9680	20221013	104.75	22750	-12.88	20230615	9990	98.40	20230327	22750	-12.88	20230615	9680	104.75	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
35	20230626	150928	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	20000	-550	5	-2.68	19352972460	980176	18.65	20000	20250	19120	26700	14400	20550	19744.05	2.37	0	-34219	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	50	1	6750733	1350	7.80	1.73	12	14.52	2565.00	11573.00	22750	20230615	-12.09	9680	20221013	106.61	22750	-12.09	20230615	9990	100.20	20230327	22750	-12.09	20230615	9680	106.61	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
36	20230626	140927	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19970	-580	5	-2.82	16825128210	854060	16.25	20000	20200	19120	26700	14400	20550	19699.76	2.37	0	-27190	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1348	7.79	1.73	12	12.65	2565.00	11573.00	22750	20230615	-12.22	9680	20221013	106.30	22750	-12.22	20230615	9990	99.90	20230327	22750	-12.22	20230615	9680	106.30	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
37	20230626	130921	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19990	-560	5	-2.73	14928877250	758980	14.44	20000	20200	19120	26700	14400	20550	19669.18	2.37	0	-21333	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1349	7.79	1.73	12	11.24	2565.00	11573.00	22750	20230615	-12.13	9680	20221013	106.51	22750	-12.13	20230615	9990	100.10	20230327	22750	-12.13	20230615	9680	106.51	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
38	20230626	120923	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19730	-820	5	-3.99	10297429120	526637	10.02	20000	20200	19120	26700	14400	20550	19552.40	2.37	0	-15232	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1332	7.69	1.70	12	7.80	2565.00	11573.00	22750	20230615	-13.27	9680	20221013	103.82	22750	-13.27	20230615	9990	97.50	20230327	22750	-13.27	20230615	9680	103.82	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
39	20230626	110922	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19630	-920	5	-4.48	8697072680	445437	8.47	20000	20200	19120	26700	14400	20550	19523.86	2.37	0	-19230	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1325	7.65	1.70	12	6.60	2565.00	11573.00	22750	20230615	-13.71	9680	20221013	102.79	22750	-13.71	20230615	9990	96.50	20230327	22750	-13.71	20230615	9680	102.79	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
40	20230626	100922	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19320	-1230	5	-5.99	6697691530	342103	6.51	20000	20200	19160	26700	14400	20550	19576.82	2.37	0	-25157	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1304	7.53	1.67	12	5.07	2565.00	11573.00	22750	20230615	-15.08	9680	20221013	99.59	22750	-15.08	20230615	9990	93.39	20230327	22750	-15.08	20230615	9680	99.59	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
41	20230626	090925	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19350	-1200	5	-5.84	2685141410	136150	2.59	20000	20200	19340	26700	14400	20550	19719.42	2.37	0	-24839	22843	21696	19853	18706	16863	22270	19280	34	6150	500	14790	10	1	6750733	1306	7.54	1.67	12	2.02	2565.00	11573.00	22750	20230615	-14.95	9680	20221013	99.90	22750	-14.95	20230615	9990	93.69	20230327	22750	-14.95	20230615	9680	99.90	20221013	2.12	N	250000	500	33 억		159959	N	N	0	N	00	N
42	20230623	182031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	20550	2330	2	12.79	105026208110	5256644	990.29	18070	21000	18010	23650	12760	18220	19976.39	1.94	0	37832	19666	18942	18426	17702	17186	18685	17445	34	5445	500	13110	50	1	6750733	1387	8.01	1.78	12	77.87	2565.00	11573.00	22750	20230615	-9.67	9680	20221013	112.29	22750	-9.67	20230615	9990	105.71	20230327	22750	-9.67	20230615	9680	112.29	20221013	2.18	N	250000	500	33 억		130629	N	N	0	N	00	N
43	20230623	140740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	19920	1700	2	9.33	82606833410	4160763	783.84	18070	21000	18010	23650	12760	18220	19853.84	1.94	0	88947	19666	18942	18426	17702	17186	18685	17445	34	5445	500	13110	10	1	6750733	1345	7.77	1.72	12	61.63	2565.00	11573.00	22750	20230615	-12.44	9680	20221013	105.79	22750	-12.44	20230615	9990	99.40	20230327	22750	-12.44	20230615	9680	105.79	20221013	2.18	N	250000	500	33 억		130629	N	N	0	N	00	N
44	20230622	160718	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18220	-810	5	-4.26	9612840280	517850	20.57	18740	19150	17910	24700	13330	19030	18564.00	1.19	0	49102	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1230	7.10	1.57	12	7.67	2565.00	11573.00	22750	20230615	-19.91	9680	20221013	88.22	22750	-19.91	20230615	9990	82.38	20230327	22750	-19.91	20230615	9680	88.22	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
45	20230622	150936	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18300	-730	5	-3.84	9107501090	490189	19.47	18740	19150	17910	24700	13330	19030	18579.36	1.19	0	45264	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1235	7.13	1.58	12	7.26	2565.00	11573.00	22750	20230615	-19.56	9680	20221013	89.05	22750	-19.56	20230615	9990	83.18	20230327	22750	-19.56	20230615	9680	89.05	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
46	20230622	140438	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18130	-900	5	-4.73	7087560660	378431	15.03	18740	19150	18080	24700	13330	19030	18728.62	1.19	0	26858	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1224	7.07	1.57	12	5.61	2565.00	11573.00	22750	20230615	-20.31	9680	20221013	87.29	22750	-20.31	20230615	9990	81.48	20230327	22750	-20.31	20230615	9680	87.29	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
47	20230622	130127	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18590	-440	5	-2.31	5882698930	312684	12.42	18740	19150	18330	24700	13330	19030	18813.40	1.19	0	19434	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1255	7.25	1.61	12	4.63	2565.00	11573.00	22750	20230615	-18.29	9680	20221013	92.05	22750	-18.29	20230615	9990	86.09	20230327	22750	-18.29	20230615	9680	92.05	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
48	20230622	120309	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18390	-640	5	-3.36	5341663390	283664	11.27	18740	19150	18330	24700	13330	19030	18830.79	1.19	0	14941	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1241	7.17	1.59	12	4.20	2565.00	11573.00	22750	20230615	-19.16	9680	20221013	89.98	22750	-19.16	20230615	9990	84.08	20230327	22750	-19.16	20230615	9680	89.98	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
49	20230622	110501	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18840	-190	5	-1.00	4285010460	226649	9.00	18740	19150	18330	24700	13330	19030	18905.81	1.19	0	11929	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1272	7.35	1.63	12	3.36	2565.00	11573.00	22750	20230615	-17.19	9680	20221013	94.63	22750	-17.19	20230615	9990	88.59	20230327	22750	-17.19	20230615	9680	94.63	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
50	20230622	100257	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19010	-20	5	-0.11	3289962400	173932	6.91	18740	19150	18330	24700	13330	19030	18915.07	1.19	0	11254	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1283	7.41	1.64	12	2.58	2565.00	11573.00	22750	20230615	-16.44	9680	20221013	96.38	22750	-16.44	20230615	9990	90.29	20230327	22750	-16.44	20230615	9680	96.38	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
51	20230622	090154	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18480	-550	5	-2.89	355358440	19101	0.76	18740	18820	18330	24700	13330	19030	18599.04	1.19	0	-5318	21643	20336	19243	17936	16843	20990	18590	34	5685	500	13700	10	1	6750733	1248	7.20	1.60	12	0.28	2565.00	11573.00	22750	20230615	-18.77	9680	20221013	90.91	22750	-18.77	20230615	9990	84.98	20230327	22750	-18.77	20230615	9680	90.91	20221013	2.59	N	250000	500	33 억		80470	N	N	0	N	00	N
52	20230621	160230	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19030	330	2	1.76	48377650110	2495297	47.27	18420	20550	18150	24300	13090	18700	19388.20	0.52	0	46526	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1285	7.42	1.64	12	36.96	2565.00	11573.00	22750	20230615	-16.35	9680	20221013	96.59	22750	-16.35	20230615	9990	90.49	20230327	22750	-16.35	20230615	9680	96.59	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
53	20230621	150312	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18840	140	2	0.75	46770691160	2410462	45.67	18420	20550	18150	24300	13090	18700	19403.24	0.52	0	39739	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1272	7.35	1.63	12	35.71	2565.00	11573.00	22750	20230615	-17.19	9680	20221013	94.63	22750	-17.19	20230615	9990	88.59	20230327	22750	-17.19	20230615	9680	94.63	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
54	20230621	140830	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18720	20	2	0.11	45810968150	2359363	44.70	18420	20550	18150	24300	13090	18700	19416.70	0.52	0	30745	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1264	7.30	1.62	12	34.95	2565.00	11573.00	22750	20230615	-17.71	9680	20221013	93.39	22750	-17.71	20230615	9990	87.39	20230327	22750	-17.71	20230615	9680	93.39	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
55	20230621	130341	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18720	20	2	0.11	44359087230	2282011	43.23	18420	20550	18150	24300	13090	18700	19438.63	0.52	0	19624	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1264	7.30	1.62	12	33.80	2565.00	11573.00	22750	20230615	-17.71	9680	20221013	93.39	22750	-17.71	20230615	9990	87.39	20230327	22750	-17.71	20230615	9680	93.39	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
56	20230621	120256	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19050	350	2	1.87	38876575410	1991350	37.73	18420	20550	18150	24300	13090	18700	19522.77	0.52	0	17233	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1286	7.43	1.65	12	29.50	2565.00	11573.00	22750	20230615	-16.26	9680	20221013	96.80	22750	-16.26	20230615	9990	90.69	20230327	22750	-16.26	20230615	9680	96.80	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
57	20230621	110556	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18950	250	2	1.34	12445986320	658246	12.47	18420	19420	18150	24300	13090	18700	18907.84	0.52	0	33364	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1279	7.39	1.64	12	9.75	2565.00	11573.00	22750	20230615	-16.70	9680	20221013	95.76	22750	-16.70	20230615	9990	89.69	20230327	22750	-16.70	20230615	9680	95.76	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
58	20230621	100319	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18810	110	2	0.59	7230765180	384544	7.29	18420	19220	18150	24300	13090	18700	18803.51	0.52	0	25966	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1270	7.33	1.63	12	5.70	2565.00	11573.00	22750	20230615	-17.32	9680	20221013	94.32	22750	-17.32	20230615	9990	88.29	20230327	22750	-17.32	20230615	9680	94.32	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
59	20230621	090258	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18370	-330	5	-1.76	722598960	39423	0.75	18420	18440	18150	24300	13090	18700	18328.40	0.52	0	-2401	23053	20876	19473	17296	15893	20175	16595	34	5605	500	13460	10	1	6750733	1240	7.16	1.59	12	0.58	2565.00	11573.00	22750	20230615	-19.25	9680	20221013	89.77	22750	-19.25	20230615	9990	83.88	20230327	22750	-19.25	20230615	9680	89.77	20221013	3.20	N	250000	500	33 억		35070	N	N	0	N	00	N
60	20230620	160421	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18700	-420	5	-2.20	103883120010	5250822	448.44	19490	21650	18070	24850	13390	19120	19785.23	0.69	0	-11726	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	10	1	6750733	1262	7.29	1.62	12	77.78	2565.00	11573.00	22750	20230615	-17.80	9680	20221013	93.18	22750	-17.80	20230615	9990	87.19	20230327	22750	-17.80	20230615	9680	93.18	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
61	20230620	150635	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18600	-520	5	-2.72	102170059870	5158736	440.57	19490	21650	18070	24850	13390	19120	19805.25	0.69	0	-16911	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	10	1	6750733	1256	7.25	1.61	12	76.42	2565.00	11573.00	22750	20230615	-18.24	9680	20221013	92.15	22750	-18.24	20230615	9990	86.19	20230327	22750	-18.24	20230615	9680	92.15	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
62	20230620	140317	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18240	-880	5	-4.60	93958381880	4721417	403.22	19490	21650	18070	24850	13390	19120	19900.46	0.69	0	-28524	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	10	1	6750733	1231	7.11	1.58	12	69.94	2565.00	11573.00	22750	20230615	-19.82	9680	20221013	88.43	22750	-19.82	20230615	9990	82.58	20230327	22750	-19.82	20230615	9680	88.43	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
63	20230620	130739	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18240	-880	5	-4.60	91427210810	4582153	391.33	19490	21650	18200	24850	13390	19120	19952.89	0.69	0	-34803	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	10	1	6750733	1231	7.11	1.58	12	67.88	2565.00	11573.00	22750	20230615	-19.82	9680	20221013	88.43	22750	-19.82	20230615	9990	82.58	20230327	22750	-19.82	20230615	9680	88.43	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
64	20230620	120236	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19680	560	2	2.93	82948382330	4131562	352.85	19490	21650	18200	24850	13390	19120	20076.76	0.69	0	-39324	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	10	1	6750733	1329	7.67	1.70	12	61.20	2565.00	11573.00	22750	20230615	-13.49	9680	20221013	103.31	22750	-13.49	20230615	9990	97.00	20230327	22750	-13.49	20230615	9680	103.31	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
65	20230620	110756	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20300	1180	2	6.17	66085945330	3289307	280.92	19490	21650	18200	24850	13390	19120	20091.15	0.69	0	-28268	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	50	1	6750733	1370	7.91	1.75	12	48.73	2565.00	11573.00	22750	20230615	-10.77	9680	20221013	109.71	22750	-10.77	20230615	9990	103.20	20230327	22750	-10.77	20230615	9680	109.71	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
66	20230620	100557	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	18860	-260	5	-1.36	20519297800	1053688	89.99	19490	20450	18200	24850	13390	19120	19473.79	0.69	0	-7543	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	10	1	6750733	1273	7.35	1.63	12	15.61	2565.00	11573.00	22750	20230615	-17.10	9680	20221013	94.83	22750	-17.10	20230615	9990	88.79	20230327	22750	-17.10	20230615	9680	94.83	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
67	20230620	090832	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	20200	1080	2	5.65	9292570050	466380	39.83	19490	20450	19490	24850	13390	19120	19924.89	0.69	0	-8829	22433	20776	19893	18236	17353	20335	17795	34	5730	500	13760	50	1	6750733	1364	7.88	1.75	12	6.91	2565.00	11573.00	22750	20230615	-11.21	9680	20221013	108.68	22750	-11.21	20230615	9990	102.20	20230327	22750	-11.21	20230615	9680	108.68	20221013	4.97	N	250000	500	33 억		46319	N	N	0	N	00	N
68	20230619	160408	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19120	-2130	5	-10.02	20175748040	1009216	42.13	21150	21550	19010	27600	14900	21250	19988.46	0.24	0	30572	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1291	7.45	1.65	12	14.95	2565.00	11573.00	22750	20230615	-15.96	9680	20221013	97.52	22750	-15.96	20230615	9990	91.39	20230327	22750	-15.96	20230615	9680	97.52	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
69	20230619	150811	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19060	-2190	5	-10.31	19003802000	947816	39.57	21150	21550	19020	27600	14900	21250	20046.17	0.24	0	20183	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1287	7.43	1.65	12	14.04	2565.00	11573.00	22750	20230615	-16.22	9680	20221013	96.90	22750	-16.22	20230615	9990	90.79	20230327	22750	-16.22	20230615	9680	96.90	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
70	20230619	140220	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19230	-2020	5	-9.51	17604532800	874637	36.51	21150	21550	19020	27600	14900	21250	20123.84	0.24	0	12387	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1298	7.50	1.66	12	12.96	2565.00	11573.00	22750	20230615	-15.47	9680	20221013	98.66	22750	-15.47	20230615	9990	92.49	20230327	22750	-15.47	20230615	9680	98.66	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
71	20230619	130452	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19530	-1720	5	-8.09	15263692300	752827	31.43	21150	21550	19340	27600	14900	21250	20271.15	0.24	0	3726	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1318	7.61	1.69	12	11.15	2565.00	11573.00	22750	20230615	-14.15	9680	20221013	101.76	22750	-14.15	20230615	9990	95.50	20230327	22750	-14.15	20230615	9680	101.76	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
72	20230619	120323	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19430	-1820	5	-8.56	13826119340	679338	28.36	21150	21550	19360	27600	14900	21250	20348.24	0.24	0	6908	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1312	7.58	1.68	12	10.06	2565.00	11573.00	22750	20230615	-14.59	9680	20221013	100.72	22750	-14.59	20230615	9990	94.49	20230327	22750	-14.59	20230615	9680	100.72	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
73	20230619	110128	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19730	-1520	5	-7.15	12297114650	601065	25.09	21150	21550	19500	27600	14900	21250	20454.79	0.24	0	9455	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1332	7.69	1.70	12	8.90	2565.00	11573.00	22750	20230615	-13.27	9680	20221013	103.82	22750	-13.27	20230615	9990	97.50	20230327	22750	-13.27	20230615	9680	103.82	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
74	20230619	100608	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	19930	-1320	5	-6.21	10862215140	528500	22.06	21150	21550	19500	27600	14900	21250	20548.81	0.24	0	14844	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	10	1	6750733	1345	7.77	1.72	12	7.83	2565.00	11573.00	22750	20230615	-12.40	9680	20221013	105.89	22750	-12.40	20230615	9990	99.50	20230327	22750	-12.40	20230615	9680	105.89	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
75	20230619	090127	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	21300	50	2	0.24	849665950	39996	1.67	21150	21400	21150	27600	14900	21250	21243.25	0.24	0	5137	22750	22000	21150	20400	19550	22375	20775	34	6350	500	15300	50	1	6750733	1438	8.30	1.84	12	0.59	2565.00	11573.00	22750	20230615	-6.37	9680	20221013	120.04	22750	-6.37	20230615	9990	113.21	20230327	22750	-6.37	20230615	9680	120.04	20221013	4.80	N	250000	500	33 억		15972	N	N	0	N	00	N
76	20230616	160645	54	100.00	KOSDAQ		유통	N	N	N	N		N	21250	0	3	0.00	49736130000	2350528	20.06	21200	21900	20300	27600	14900	21250	21159.21	0.00	0	4506	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1435	8.28	1.84	12	34.82	2565.00	11573.00	22750	20230615	-6.59	9680	20221013	119.52	22750	-6.59	20230615	9990	112.71	20230327	22750	-6.59	20230615	9680	119.52	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
77	20230616	150603	54	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-150	5	-0.71	47189882550	2230481	19.04	21200	21900	20300	27600	14900	21250	21156.77	0.00	0	11917	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1424	8.23	1.82	12	33.04	2565.00	11573.00	22750	20230615	-7.25	9680	20221013	117.98	22750	-7.25	20230615	9990	111.21	20230327	22750	-7.25	20230615	9680	117.98	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
78	20230616	140457	54	100.00	KOSDAQ		유통	N	N	N	N		N	20650	-600	5	-2.82	43814867750	2068484	17.65	21200	21900	20300	27600	14900	21250	21182.08	0.00	0	6725	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1394	8.05	1.78	12	30.64	2565.00	11573.00	22750	20230615	-9.23	9680	20221013	113.33	22750	-9.23	20230615	9990	106.71	20230327	22750	-9.23	20230615	9680	113.33	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
79	20230616	130409	54	100.00	KOSDAQ		유통	N	N	N	N		N	21050	-200	5	-0.94	40527897250	1912181	16.32	21200	21900	20300	27600	14900	21250	21194.56	0.00	0	1558	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1421	8.21	1.82	12	28.33	2565.00	11573.00	22750	20230615	-7.47	9680	20221013	117.46	22750	-7.47	20230615	9990	110.71	20230327	22750	-7.47	20230615	9680	117.46	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
80	20230616	120459	54	100.00	KOSDAQ		유통	N	N	N	N		N	21000	-250	5	-1.18	39044781650	1841517	15.72	21200	21900	20300	27600	14900	21250	21202.48	0.00	0	184	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1418	8.19	1.81	12	27.28	2565.00	11573.00	22750	20230615	-7.69	9680	20221013	116.94	22750	-7.69	20230615	9990	110.21	20230327	22750	-7.69	20230615	9680	116.94	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
81	20230616	110148	54	100.00	KOSDAQ		유통	N	N	N	N		N	21100	-150	5	-0.71	32803558150	1548332	13.21	21200	21900	20300	27600	14900	21250	21186.34	0.00	0	3040	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1424	8.23	1.82	12	22.94	2565.00	11573.00	22750	20230615	-7.25	9680	20221013	117.98	22750	-7.25	20230615	9990	111.21	20230327	22750	-7.25	20230615	9680	117.98	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
82	20230616	100222	54	100.00	KOSDAQ		유통	N	N	N	N		N	20700	-550	5	-2.59	18064627850	851224	7.26	21200	21900	20550	27600	14900	21250	21221.90	0.00	0	17312	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1397	8.07	1.79	12	12.61	2565.00	11573.00	22750	20230615	-9.01	9680	20221013	113.84	22750	-9.01	20230615	9990	107.21	20230327	22750	-9.01	20230615	9680	113.84	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
83	20230616	090308	54	100.00	KOSDAQ		유통	N	N	N	N		N	21200	-50	5	-0.24	2608816450	123112	1.05	21200	21600	20850	27600	14900	21250	21190.00	0.00	0	7682	26223	23736	20263	17776	14303	24980	19020	34	6350	500	15300	50	1	6750733	1431	8.27	1.83	12	1.82	2565.00	11573.00	22750	20230615	-6.81	9680	20221013	119.01	22750	-6.81	20230615	9990	112.21	20230327	22750	-6.81	20230615	9680	119.01	20221013	4.43	N	250000	500	33 억		165	N	N	0	N	01	N
84	20230615	150133	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	21600	3530	2	19.54	227905057810	10920701	194.42	17330	22750	16790	23450	12650	18070	20869.09	0.44	0	-33628	21096	19582	16556	15042	12016	20340	15800	34	5400	500	13010	50	1	6750733	1458	8.42	1.87	12	161.77	2565.00	11573.00	22750	20230615	-5.05	9680	20221013	123.14	22750	-5.05	20230615	9990	116.22	20230327	22750	-5.05	20230615	9680	123.14	20221013	3.38	N	250000	500	33 억		29797	N	N	0	N	00	N
85	20230615	140833	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	21150	3080	2	17.04	198077210510	9564417	170.27	17330	22500	16790	23450	12650	18070	20709.80	0.44	0	-16790	21096	19582	16556	15042	12016	20340	15800	34	5400	500	13010	50	1	6750733	1428	8.25	1.83	12	141.68	2565.00	11573.00	22500	20230615	-6.00	9680	20221013	118.49	22500	-6.00	20230615	9990	111.71	20230327	22500	-6.00	20230615	9680	118.49	20221013	3.38	N	250000	500	33 억		29797	N	N	0	N	00	N
86	20230615	131047	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	20850	2780	2	15.38	168054598510	8179642	145.62	17330	22400	16790	23450	12650	18070	20545.47	0.44	0	-31498	21096	19582	16556	15042	12016	20340	15800	34	5400	500	13010	50	1	6750733	1408	8.13	1.80	12	121.17	2565.00	11573.00	22400	20230615	-6.92	9680	20221013	115.39	22400	-6.92	20230615	9990	108.71	20230327	22400	-6.92	20230615	9680	115.39	20221013	3.38	N	250000	500	33 억		29797	N	N	0	N	00	N
87	20230615	120928	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	21000	2930	2	16.21	159555181110	7774231	138.40	17330	22400	16790	23450	12650	18070	20523.60	0.44	0	-30285	21096	19582	16556	15042	12016	20340	15800	34	5400	500	13010	50	1	6750733	1418	8.19	1.81	12	115.16	2565.00	11573.00	22400	20230615	-6.25	9680	20221013	116.94	22400	-6.25	20230615	9990	110.21	20230327	22400	-6.25	20230615	9680	116.94	20221013	3.38	N	250000	500	33 억		29797	N	N	0	N	00	N
88	20230615	110908	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	21550	3480	2	19.26	138449307910	6764832	120.43	17330	22400	16790	23450	12650	18070	20466.04	0.44	0	-30062	21096	19582	16556	15042	12016	20340	15800	34	5400	500	13010	50	1	6750733	1455	8.40	1.86	12	100.21	2565.00	11573.00	22400	20230615	-3.79	9680	20221013	122.62	22400	-3.79	20230615	9990	115.72	20230327	22400	-3.79	20230615	9680	122.62	20221013	3.38	N	250000	500	33 억		29797	N	N	0	N	00	N
89	20230611	184620	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	12870	-10	5	-0.08	2912036710	225896	34.66	12970	13080	12660	16740	9020	12880	12884.49	0.75	13748	10917	13733	13306	12973	12546	12213	13140	12380	34	3860	500	9270	10	1	6750733	869	5.02	1.11	12	3.35	2565.00	11573.00	14700	20220822	-12.45	9680	20221013	32.95	14090	-8.66	20230607	9990	28.83	20230327	14700	-12.45	20220822	9680	32.95	20221013	3.11	N	250000	500	33 억		50490	N	N	0	N	00	N