KissMeData/102370/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	160710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4725	-70	5	-1.46	341310865	72284	154.11	4800	4815	4700	6230	3360	4795	4721.79	0.25	0	-13518	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1284	31.50	1.00	12	0.27	150.00	4741.00	17550	20220707	-73.08	4250	20230103	11.18	7150	-33.92	20230203	4250	11.18	20230103	30500	-84.51	20220630	4250	11.18	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
3	20230630	150713	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	-85	5	-1.77	306112720	64807	138.17	4800	4815	4700	6230	3360	4795	4723.45	0.25	0	-13969	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1280	31.40	0.99	12	0.24	150.00	4741.00	17550	20220707	-73.16	4250	20230103	10.82	7150	-34.13	20230203	4250	10.82	20230103	30500	-84.56	20220630	4250	10.82	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
4	20230630	140711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	-85	5	-1.77	250142140	52916	112.82	4800	4815	4700	6230	3360	4795	4727.16	0.25	0	-15575	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1280	31.40	0.99	12	0.19	150.00	4741.00	17550	20220707	-73.16	4250	20230103	10.82	7150	-34.13	20230203	4250	10.82	20230103	30500	-84.56	20220630	4250	10.82	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
5	20230630	130712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-65	5	-1.36	162887890	34399	73.34	4800	4815	4710	6230	3360	4795	4735.25	0.25	0	-8752	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1285	31.53	1.00	12	0.13	150.00	4741.00	17550	20220707	-73.05	4250	20230103	11.29	7150	-33.85	20230203	4250	11.29	20230103	30500	-84.49	20220630	4250	11.29	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
6	20230630	120709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	-75	5	-1.56	146203210	30871	65.82	4800	4815	4710	6230	3360	4795	4735.94	0.25	0	-8698	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1283	31.47	1.00	12	0.11	150.00	4741.00	17550	20220707	-73.11	4250	20230103	11.06	7150	-33.99	20230203	4250	11.06	20230103	30500	-84.52	20220630	4250	11.06	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
7	20230630	110712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4735	-60	5	-1.25	120249975	25383	54.12	4800	4815	4710	6230	3360	4795	4737.42	0.25	0	-7869	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1287	31.57	1.00	12	0.09	150.00	4741.00	17550	20220707	-73.02	4250	20230103	11.41	7150	-33.78	20230203	4250	11.41	20230103	30500	-84.48	20220630	4250	11.41	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
8	20230630	100712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-65	5	-1.36	98351445	20748	44.24	4800	4815	4710	6230	3360	4795	4740.29	0.25	0	-6828	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1285	31.53	1.00	12	0.08	150.00	4741.00	17550	20220707	-73.05	4250	20230103	11.29	7150	-33.85	20230203	4250	11.29	20230103	30500	-84.49	20220630	4250	11.29	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
9	20230630	090712	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4800	5	2	0.10	2759890	578	1.23	4800	4815	4750	6230	3360	4795	4774.90	0.25	0	0	4958	4876	4828	4746	4698	4852	4722	136	1435	500	3350	5	1	27174135	1304	32.00	1.01	12	0.00	150.00	4741.00	17550	20220707	-72.65	4250	20230103	12.94	7150	-32.87	20230203	4250	12.94	20230103	30500	-84.26	20220630	4250	12.94	20230103	4.11	N	102370	500	135 억		68671	N	N	0	N	00	N
10	20230629	160710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4795	-55	5	-1.13	225911400	46812	95.77	4875	4910	4780	6300	3395	4850	4825.93	0.29	0	-8920	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1303	31.97	1.01	12	0.17	150.00	4741.00	17550	20220707	-72.68	4250	20230103	12.82	7150	-32.94	20230203	4250	12.82	20230103	30500	-84.28	20220630	4250	12.82	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
11	20230629	150709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4790	-60	5	-1.24	193260175	39999	81.83	4875	4910	4780	6300	3395	4850	4831.63	0.29	0	-8920	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1302	31.93	1.01	12	0.15	150.00	4741.00	17550	20220707	-72.71	4250	20230103	12.71	7150	-33.01	20230203	4250	12.71	20230103	30500	-84.30	20220630	4250	12.71	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
12	20230629	140706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4830	-20	5	-0.41	177387600	36690	75.06	4875	4910	4780	6300	3395	4850	4834.77	0.29	0	-7530	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1313	32.20	1.02	12	0.14	150.00	4741.00	17550	20220707	-72.48	4250	20230103	13.65	7150	-32.45	20230203	4250	13.65	20230103	30500	-84.16	20220630	4250	13.65	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
13	20230629	130707	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4830	-20	5	-0.41	159037975	32869	67.24	4875	4910	4780	6300	3395	4850	4838.54	0.29	0	-6517	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1313	32.20	1.02	12	0.12	150.00	4741.00	17550	20220707	-72.48	4250	20230103	13.65	7150	-32.45	20230203	4250	13.65	20230103	30500	-84.16	20220630	4250	13.65	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
14	20230629	120709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4810	-40	5	-0.82	124149215	25591	52.35	4875	4910	4810	6300	3395	4850	4851.28	0.29	0	-8193	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1307	32.07	1.01	12	0.09	150.00	4741.00	17550	20220707	-72.59	4250	20230103	13.18	7150	-32.73	20230203	4250	13.18	20230103	30500	-84.23	20220630	4250	13.18	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
15	20230629	110710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	-5	5	-0.10	93823245	19309	39.50	4875	4910	4835	6300	3395	4850	4859.04	0.29	0	-6845	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1317	32.30	1.02	12	0.07	150.00	4741.00	17550	20220707	-72.39	4250	20230103	14.00	7150	-32.24	20230203	4250	14.00	20230103	30500	-84.11	20220630	4250	14.00	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
16	20230629	100710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4875	25	2	0.52	35328835	7259	14.85	4875	4910	4850	6300	3395	4850	4866.90	0.29	0	471	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1325	32.50	1.03	12	0.03	150.00	4741.00	17550	20220707	-72.22	4250	20230103	14.71	7150	-31.82	20230203	4250	14.71	20230103	30500	-84.02	20220630	4250	14.71	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
17	20230629	090645	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4855	5	2	0.10	1361850	278	0.57	4875	4910	4855	6300	3395	4850	4898.74	0.29	0	-7	4943	4896	4868	4821	4793	4920	4845	136	1452	500	3390	5	1	27174135	1319	32.37	1.02	12	0.00	150.00	4741.00	17550	20220707	-72.34	4250	20230103	14.24	7150	-32.10	20230203	4250	14.24	20230103	30500	-84.08	20220630	4250	14.24	20230103	4.13	N	102370	500	135 억		77800	N	N	0	N	00	N
18	20230628	160659	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	-30	5	-0.61	228573580	46947	148.01	4840	4915	4840	6340	3420	4880	4868.96	0.28	0	216	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1318	32.33	1.02	12	0.17	150.00	4741.00	17550	20220707	-72.36	4250	20230103	14.12	7150	-32.17	20230203	4250	14.12	20230103	30500	-84.10	20220630	4250	14.12	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
19	20230628	150705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	-30	5	-0.61	213358820	43809	138.12	4840	4915	4840	6340	3420	4880	4870.21	0.28	0	233	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1318	32.33	1.02	12	0.16	150.00	4741.00	17550	20220707	-72.36	4250	20230103	14.12	7150	-32.17	20230203	4250	14.12	20230103	30500	-84.10	20220630	4250	14.12	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
20	20230628	140703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4865	-15	5	-0.31	168941185	34658	109.27	4840	4915	4840	6340	3420	4880	4874.52	0.28	0	2031	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1322	32.43	1.03	12	0.13	150.00	4741.00	17550	20220707	-72.28	4250	20230103	14.47	7150	-31.96	20230203	4250	14.47	20230103	30500	-84.05	20220630	4250	14.47	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
21	20230628	130704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	5	2	0.10	126040885	25837	81.46	4840	4915	4840	6340	3420	4880	4878.31	0.28	0	2036	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1327	32.57	1.03	12	0.10	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
22	20230628	120702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4895	15	2	0.31	118134355	24216	76.35	4840	4915	4840	6340	3420	4880	4878.36	0.28	0	1605	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1330	32.63	1.03	12	0.09	150.00	4741.00	17550	20220707	-72.11	4250	20230103	15.18	7150	-31.54	20230203	4250	15.18	20230103	30500	-83.95	20220630	4250	15.18	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
23	20230628	110708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4875	-5	5	-0.10	96632470	19807	62.45	4840	4915	4840	6340	3420	4880	4878.70	0.28	0	1138	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1325	32.50	1.03	12	0.07	150.00	4741.00	17550	20220707	-72.22	4250	20230103	14.71	7150	-31.82	20230203	4250	14.71	20230103	30500	-84.02	20220630	4250	14.71	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
24	20230628	100708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4915	35	2	0.72	47382020	9734	30.69	4840	4915	4840	6340	3420	4880	4867.68	0.28	0	502	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1336	32.77	1.04	12	0.04	150.00	4741.00	17550	20220707	-71.99	4250	20230103	15.65	7150	-31.26	20230203	4250	15.65	20230103	30500	-83.89	20220630	4250	15.65	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
25	20230628	090706	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4855	-25	5	-0.51	21623520	4465	14.08	4840	4885	4840	6340	3420	4880	4842.89	0.28	0	-1	5036	4957	4911	4832	4786	4935	4810	136	1460	500	3410	5	1	27174135	1319	32.37	1.02	12	0.02	150.00	4741.00	17550	20220707	-72.34	4250	20230103	14.24	7150	-32.10	20230203	4250	14.24	20230103	30500	-84.08	20220630	4250	14.24	20230103	4.13	N	102370	500	135 억		76499	N	N	0	N	00	N
26	20230627	160704	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4880	-10	5	-0.20	154101280	31591	113.85	4890	4990	4865	6350	3425	4890	4878.01	0.30	0	-4349	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1326	32.53	1.03	12	0.12	150.00	4741.00	17550	20220707	-72.19	4250	20230103	14.82	7150	-31.75	20230203	4250	14.82	20230103	30500	-84.00	20220630	4250	14.82	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
27	20230627	150709	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4875	-15	5	-0.31	145366670	29800	107.40	4890	4990	4865	6350	3425	4890	4878.08	0.30	0	-4344	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1325	32.50	1.03	12	0.11	150.00	4741.00	17550	20220707	-72.22	4250	20230103	14.71	7150	-31.82	20230203	4250	14.71	20230103	30500	-84.02	20220630	4250	14.71	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
28	20230627	140717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	-5	5	-0.10	116697430	23919	86.20	4890	4990	4865	6350	3425	4890	4878.86	0.30	0	-827	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1327	32.57	1.03	12	0.09	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
29	20230627	130716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4870	-20	5	-0.41	113535425	23274	83.88	4890	4990	4865	6350	3425	4890	4878.21	0.30	0	-645	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1323	32.47	1.03	12	0.09	150.00	4741.00	17550	20220707	-72.25	4250	20230103	14.59	7150	-31.89	20230203	4250	14.59	20230103	30500	-84.03	20220630	4250	14.59	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
30	20230627	120717	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4870	-20	5	-0.41	96291390	19736	71.13	4890	4990	4865	6350	3425	4890	4878.97	0.30	0	-669	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1323	32.47	1.03	12	0.07	150.00	4741.00	17550	20220707	-72.25	4250	20230103	14.59	7150	-31.89	20230203	4250	14.59	20230103	30500	-84.03	20220630	4250	14.59	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
31	20230627	110722	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4880	-10	5	-0.20	56267805	11518	41.51	4890	4990	4870	6350	3425	4890	4885.21	0.30	0	-857	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1326	32.53	1.03	12	0.04	150.00	4741.00	17550	20220707	-72.19	4250	20230103	14.82	7150	-31.75	20230203	4250	14.82	20230103	30500	-84.00	20220630	4250	14.82	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
32	20230627	100700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	-5	5	-0.10	29441780	6017	21.69	4890	4990	4870	6350	3425	4890	4893.10	0.30	0	-733	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1327	32.57	1.03	12	0.02	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
33	20230627	090705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	0	3	0.00	2361870	483	1.74	4890	4890	4890	6350	3425	4890	4890.00	0.30	0	0	4963	4926	4903	4866	4843	4945	4885	136	1462	500	3420	5	1	27174135	1329	32.60	1.03	12	0.00	150.00	4741.00	17550	20220707	-72.14	4250	20230103	15.06	7150	-31.61	20230203	4250	15.06	20230103	30500	-83.97	20220630	4250	15.06	20230103	4.15	N	102370	500	135 억		80859	N	N	0	N	00	N
34	20230626	160702	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	-55	5	-1.11	134925960	27547	65.17	4880	4940	4880	6420	3465	4945	4898.06	0.31	0	-4021	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1329	32.60	1.03	12	0.10	150.00	4741.00	17550	20220707	-72.14	4250	20230103	15.06	7150	-31.61	20230203	4250	15.06	20230103	30500	-83.97	20220630	4250	15.06	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
35	20230626	150708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	-60	5	-1.21	108968975	22235	52.60	4880	4940	4880	6420	3465	4945	4900.79	0.31	0	-2790	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1327	32.57	1.03	12	0.08	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
36	20230626	140708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4905	-40	5	-0.81	82678770	16862	39.89	4880	4940	4880	6420	3465	4945	4903.26	0.31	0	-183	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1333	32.70	1.03	12	0.06	150.00	4741.00	17550	20220707	-72.05	4250	20230103	15.41	7150	-31.40	20230203	4250	15.41	20230103	30500	-83.92	20220630	4250	15.41	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
37	20230626	130703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4905	-40	5	-0.81	71661965	14613	34.57	4880	4940	4880	6420	3465	4945	4903.99	0.31	0	-183	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1333	32.70	1.03	12	0.05	150.00	4741.00	17550	20220707	-72.05	4250	20230103	15.41	7150	-31.40	20230203	4250	15.41	20230103	30500	-83.92	20220630	4250	15.41	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
38	20230626	120703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	-55	5	-1.11	65592970	13376	31.64	4880	4940	4880	6420	3465	4945	4903.78	0.31	0	194	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1329	32.60	1.03	12	0.05	150.00	4741.00	17550	20220707	-72.14	4250	20230103	15.06	7150	-31.61	20230203	4250	15.06	20230103	30500	-83.97	20220630	4250	15.06	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
39	20230626	110703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	-25	5	-0.51	34153820	6966	16.48	4880	4940	4880	6420	3465	4945	4902.93	0.31	0	198	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1337	32.80	1.04	12	0.03	150.00	4741.00	17550	20220707	-71.97	4250	20230103	15.76	7150	-31.19	20230203	4250	15.76	20230103	30500	-83.87	20220630	4250	15.76	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
40	20230626	100703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4925	-20	5	-0.40	24858965	5072	12.00	4880	4940	4880	6420	3465	4945	4901.22	0.31	0	80	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1338	32.83	1.04	12	0.02	150.00	4741.00	17550	20220707	-71.94	4250	20230103	15.88	7150	-31.12	20230203	4250	15.88	20230103	30500	-83.85	20220630	4250	15.88	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
41	20230626	090705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	-60	5	-1.21	7365855	1508	3.57	4880	4920	4880	6420	3465	4945	4884.52	0.31	0	-17	5021	4982	4956	4917	4891	5002	4937	136	1477	500	3460	5	1	27174135	1327	32.57	1.03	12	0.01	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	4.16	N	102370	500	135 억		83777	N	N	0	N	00	N
42	20230623	172803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4945	-55	5	-1.10	209262885	42267	31.80	4930	4995	4930	6500	3500	5000	4951.04	0.32	0	-3379	5330	5165	4985	4820	4640	5247	4902	136	1500	500	3500	5	1	27174135	1344	32.97	1.04	12	0.16	150.00	4741.00	17550	20220707	-71.82	4250	20230103	16.35	7150	-30.84	20230203	4250	16.35	20230103	30500	-83.79	20220630	4250	16.35	20230103	4.14	N	102370	500	135 억		86942	N	N	0	N	00	N
43	20230623	140550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4975	-25	5	-0.50	173291710	35024	26.35	4930	4995	4930	6500	3500	5000	4947.80	0.32	0	-4051	5330	5165	4985	4820	4640	5247	4902	136	1500	500	3500	5	1	27174135	1352	33.17	1.05	12	0.13	150.00	4741.00	17550	20220707	-71.65	4250	20230103	17.06	7150	-30.42	20230203	4250	17.06	20230103	30500	-83.69	20220630	4250	17.06	20230103	4.14	N	102370	500	135 억		86942	N	N	0	N	00	N
44	20230622	160310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5000	110	2	2.25	660259475	132081	209.06	4805	5150	4805	6350	3425	4890	4998.90	0.23	0	24284	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	10	1	27174135	1359	33.33	1.05	12	0.49	150.00	4741.00	17550	20220707	-71.51	4250	20230103	17.65	7150	-30.07	20230203	4250	17.65	20230103	30500	-83.61	20220630	4250	17.65	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
45	20230622	150407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4990	100	2	2.04	629885280	125989	199.41	4805	5150	4805	6350	3425	4890	4999.53	0.23	0	23910	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	5	1	27174135	1356	33.27	1.05	12	0.46	150.00	4741.00	17550	20220707	-71.57	4250	20230103	17.41	7150	-30.21	20230203	4250	17.41	20230103	30500	-83.64	20220630	4250	17.41	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
46	20230622	140710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4990	100	2	2.04	573423275	114664	181.49	4805	5150	4805	6350	3425	4890	5000.90	0.23	0	20839	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	5	1	27174135	1356	33.27	1.05	12	0.42	150.00	4741.00	17550	20220707	-71.57	4250	20230103	17.41	7150	-30.21	20230203	4250	17.41	20230103	30500	-83.64	20220630	4250	17.41	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
47	20230622	130653	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	130	2	2.66	477185580	95408	151.01	4805	5150	4805	6350	3425	4890	5001.53	0.23	0	16700	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	10	1	27174135	1364	33.47	1.06	12	0.35	150.00	4741.00	17550	20220707	-71.40	4250	20230103	18.12	7150	-29.79	20230203	4250	18.12	20230103	30500	-83.54	20220630	4250	18.12	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
48	20230622	120150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	120	2	2.45	439898165	87947	139.20	4805	5150	4805	6350	3425	4890	5001.86	0.23	0	16898	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	10	1	27174135	1361	33.40	1.06	12	0.32	150.00	4741.00	17550	20220707	-71.45	4250	20230103	17.88	7150	-29.93	20230203	4250	17.88	20230103	30500	-83.57	20220630	4250	17.88	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
49	20230622	110848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4980	90	2	1.84	405877585	81134	128.42	4805	5150	4805	6350	3425	4890	5002.56	0.23	0	13968	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	5	1	27174135	1353	33.20	1.05	12	0.30	150.00	4741.00	17550	20220707	-71.62	4250	20230103	17.18	7150	-30.35	20230203	4250	17.18	20230103	30500	-83.67	20220630	4250	17.18	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
50	20230622	100638	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	150	2	3.07	154283310	31136	49.28	4805	5060	4805	6350	3425	4890	4955.14	0.23	0	6161	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	10	1	27174135	1370	33.60	1.06	12	0.11	150.00	4741.00	17550	20220707	-71.28	4250	20230103	18.59	7150	-29.51	20230203	4250	18.59	20230103	30500	-83.48	20220630	4250	18.59	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
51	20230622	090245	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4810	-80	5	-1.64	6807935	1416	2.24	4805	4870	4805	6350	3425	4890	4807.86	0.23	0	-244	5030	4960	4880	4810	4730	4995	4845	136	1462	500	3420	5	1	27174135	1307	32.07	1.01	12	0.01	150.00	4741.00	17550	20220707	-72.59	4250	20230103	13.18	7150	-32.73	20230203	4250	13.18	20230103	30500	-84.23	20220630	4250	13.18	20230103	4.11	N	102370	500	135 억		62372	N	N	0	N	00	N
52	20230621	160223	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	50	2	1.03	305540615	62865	86.96	4860	4950	4800	6290	3390	4840	4860.26	0.24	0	-3731	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1329	32.60	1.03	12	0.23	150.00	4741.00	17550	20220707	-72.14	4250	20230103	15.06	7150	-31.61	20230203	4250	15.06	20230103	30500	-83.97	20220630	4250	15.06	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
53	20230621	150246	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4815	-25	5	-0.52	283848655	58388	80.77	4860	4950	4800	6290	3390	4840	4861.42	0.24	0	-3666	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1308	32.10	1.02	12	0.21	150.00	4741.00	17550	20220707	-72.56	4250	20230103	13.29	7150	-32.66	20230203	4250	13.29	20230103	30500	-84.21	20220630	4250	13.29	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
54	20230621	140845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	5	2	0.10	178293885	36516	50.51	4860	4950	4835	6290	3390	4840	4882.62	0.24	0	-2486	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1317	32.30	1.02	12	0.13	150.00	4741.00	17550	20220707	-72.39	4250	20230103	14.00	7150	-32.24	20230203	4250	14.00	20230103	30500	-84.11	20220630	4250	14.00	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
55	20230621	130854	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	5	2	0.10	170473245	34902	48.28	4860	4950	4835	6290	3390	4840	4884.34	0.24	0	-2380	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1317	32.30	1.02	12	0.13	150.00	4741.00	17550	20220707	-72.39	4250	20230103	14.00	7150	-32.24	20230203	4250	14.00	20230103	30500	-84.11	20220630	4250	14.00	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
56	20230621	120255	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	10	2	0.21	158241140	32382	44.79	4860	4950	4835	6290	3390	4840	4886.70	0.24	0	-2196	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1318	32.33	1.02	12	0.12	150.00	4741.00	17550	20220707	-72.36	4250	20230103	14.12	7150	-32.17	20230203	4250	14.12	20230103	30500	-84.10	20220630	4250	14.12	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
57	20230621	110942	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	5	2	0.10	136477345	27898	38.59	4860	4950	4835	6290	3390	4840	4892.01	0.24	0	-2071	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1317	32.30	1.02	12	0.10	150.00	4741.00	17550	20220707	-72.39	4250	20230103	14.00	7150	-32.24	20230203	4250	14.00	20230103	30500	-84.11	20220630	4250	14.00	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
58	20230621	100955	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4860	20	2	0.41	106246035	21662	29.97	4860	4950	4855	6290	3390	4840	4904.72	0.24	0	-665	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1321	32.40	1.03	12	0.08	150.00	4741.00	17550	20220707	-72.31	4250	20230103	14.35	7150	-32.03	20230203	4250	14.35	20230103	30500	-84.07	20220630	4250	14.35	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
59	20230621	090107	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4860	20	2	0.41	4860	1	0.00	4860	4860	4860	6290	3390	4840	4860.00	0.24	0	0	4993	4916	4863	4786	4733	4890	4760	136	1450	500	3380	5	1	27174135	1321	32.40	1.03	12	0.00	150.00	4741.00	17550	20220707	-72.31	4250	20230103	14.35	7150	-32.03	20230203	4250	14.35	20230103	30500	-84.07	20220630	4250	14.35	20230103	3.98	N	102370	500	135 억		66103	N	N	0	N	00	N
60	20230620	160741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4840	-5	5	-0.10	351357055	72245	42.03	4860	4940	4810	6290	3395	4845	4863.41	0.21	0	8526	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1315	32.27	1.02	12	0.27	150.00	4741.00	17550	20220707	-72.42	4250	20230103	13.88	7150	-32.31	20230203	4250	13.88	20230103	30500	-84.13	20220630	4250	13.88	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
61	20230620	150848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	5	2	0.10	337153740	69312	40.32	4860	4940	4810	6290	3395	4845	4864.29	0.21	0	8516	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1318	32.33	1.02	12	0.26	150.00	4741.00	17550	20220707	-72.36	4250	20230103	14.12	7150	-32.17	20230203	4250	14.12	20230103	30500	-84.10	20220630	4250	14.12	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
62	20230620	140830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4865	20	2	0.41	312275935	64187	37.34	4860	4940	4810	6290	3395	4845	4865.10	0.21	0	8450	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1322	32.43	1.03	12	0.24	150.00	4741.00	17550	20220707	-72.28	4250	20230103	14.47	7150	-31.96	20230203	4250	14.47	20230103	30500	-84.05	20220630	4250	14.47	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
63	20230620	130147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4890	45	2	0.93	276618295	56885	33.09	4860	4940	4810	6290	3395	4845	4862.76	0.21	0	8712	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1329	32.60	1.03	12	0.21	150.00	4741.00	17550	20220707	-72.14	4250	20230103	15.06	7150	-31.61	20230203	4250	15.06	20230103	30500	-83.97	20220630	4250	15.06	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
64	20230620	120835	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	40	2	0.83	240732630	49548	28.83	4860	4940	4810	6290	3395	4845	4858.57	0.21	0	7408	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1327	32.57	1.03	12	0.18	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
65	20230620	110917	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4875	30	2	0.62	206805610	42598	24.78	4860	4940	4810	6290	3395	4845	4854.82	0.21	0	7839	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1325	32.50	1.03	12	0.16	150.00	4741.00	17550	20220707	-72.22	4250	20230103	14.71	7150	-31.82	20230203	4250	14.71	20230103	30500	-84.02	20220630	4250	14.71	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
66	20230620	100902	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4870	25	2	0.52	172607615	35585	20.70	4860	4940	4810	6290	3395	4845	4850.57	0.21	0	6153	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1323	32.47	1.03	12	0.13	150.00	4741.00	17550	20220707	-72.25	4250	20230103	14.59	7150	-31.89	20230203	4250	14.59	20230103	30500	-84.03	20220630	4250	14.59	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
67	20230620	090821	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4830	-15	5	-0.31	6942750	1435	0.83	4860	4860	4810	6290	3395	4845	4838.15	0.21	0	-931	5011	4927	4861	4777	4711	4895	4745	136	1447	500	3390	5	1	27174135	1313	32.20	1.02	12	0.01	150.00	4741.00	17550	20220707	-72.48	4250	20230103	13.65	7150	-32.45	20230203	4250	13.65	20230103	30500	-84.16	20220630	4250	13.65	20230103	3.96	N	102370	500	135 억		57577	N	N	0	N	00	N
68	20230619	160629	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	-75	5	-1.52	830442680	171761	330.56	4945	4945	4795	6390	3445	4920	4834.87	0.30	0	-24273	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1317	32.30	1.02	12	0.63	150.00	4741.00	17550	20220707	-72.39	4250	20230103	14.00	7150	-32.24	20230203	4250	14.00	20230103	30500	-84.11	20220630	4250	14.00	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
69	20230619	150332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4825	-95	5	-1.93	810547965	167649	322.64	4945	4945	4795	6390	3445	4920	4834.79	0.30	0	-24138	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1311	32.17	1.02	12	0.62	150.00	4741.00	17550	20220707	-72.51	4250	20230103	13.53	7150	-32.52	20230203	4250	13.53	20230103	30500	-84.18	20220630	4250	13.53	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
70	20230619	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4810	-110	5	-2.24	736072605	152162	292.84	4945	4945	4795	6390	3445	4920	4837.43	0.30	0	-24252	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1307	32.07	1.01	12	0.56	150.00	4741.00	17550	20220707	-72.59	4250	20230103	13.18	7150	-32.73	20230203	4250	13.18	20230103	30500	-84.23	20220630	4250	13.18	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
71	20230619	130635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4800	-120	5	-2.44	649789040	134206	258.28	4945	4945	4795	6390	3445	4920	4841.73	0.30	0	-23391	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1304	32.00	1.01	12	0.49	150.00	4741.00	17550	20220707	-72.65	4250	20230103	12.94	7150	-32.87	20230203	4250	12.94	20230103	30500	-84.26	20220630	4250	12.94	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
72	20230619	120947	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4845	-75	5	-1.52	358161005	73671	141.78	4945	4945	4835	6390	3445	4920	4861.63	0.30	0	-15431	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1317	32.30	1.02	12	0.27	150.00	4741.00	17550	20220707	-72.39	4250	20230103	14.00	7150	-32.24	20230203	4250	14.00	20230103	30500	-84.11	20220630	4250	14.00	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
73	20230619	110905	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	-70	5	-1.42	262001785	53844	103.62	4945	4945	4835	6390	3445	4920	4865.94	0.30	0	-14625	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1318	32.33	1.02	12	0.20	150.00	4741.00	17550	20220707	-72.36	4250	20230103	14.12	7150	-32.17	20230203	4250	14.12	20230103	30500	-84.10	20220630	4250	14.12	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
74	20230619	101029	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4885	-35	5	-0.71	66449405	13580	26.13	4945	4945	4880	6390	3445	4920	4893.18	0.30	0	-2436	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1327	32.57	1.03	12	0.05	150.00	4741.00	17550	20220707	-72.17	4250	20230103	14.94	7150	-31.68	20230203	4250	14.94	20230103	30500	-83.98	20220630	4250	14.94	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
75	20230619	090814	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	0	3	0.00	1590395	323	0.62	4945	4945	4920	6390	3445	4920	4923.82	0.30	0	-40	4983	4951	4913	4881	4843	4967	4897	136	1472	500	3440	5	1	27174135	1337	32.80	1.04	12	0.00	150.00	4741.00	17550	20220707	-71.97	4250	20230103	15.76	7150	-31.19	20230203	4250	15.76	20230103	30500	-83.87	20220630	4250	15.76	20230103	3.93	N	102370	500	135 억		81861	N	N	0	N	00	N
76	20230616	160444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	15	2	0.31	253866025	51718	93.95	4905	4945	4875	6370	3435	4905	4908.66	0.29	0	3552	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1337	32.80	1.04	12	0.19	150.00	4741.00	17550	20220707	-71.97	4250	20230103	15.76	7150	-31.19	20230203	4250	15.76	20230103	30500	-83.87	20220630	4250	15.76	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
77	20230616	150519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4910	5	2	0.10	233815000	47632	86.53	4905	4945	4875	6370	3435	4905	4908.78	0.29	0	3552	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1334	32.73	1.04	12	0.18	150.00	4741.00	17550	20220707	-72.02	4250	20230103	15.53	7150	-31.33	20230203	4250	15.53	20230103	30500	-83.90	20220630	4250	15.53	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
78	20230616	141036	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4910	5	2	0.10	194213130	39563	71.87	4905	4945	4875	6370	3435	4905	4908.96	0.29	0	1237	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1334	32.73	1.04	12	0.15	150.00	4741.00	17550	20220707	-72.02	4250	20230103	15.53	7150	-31.33	20230203	4250	15.53	20230103	30500	-83.90	20220630	4250	15.53	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
79	20230616	130927	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	15	2	0.31	149859500	30526	55.45	4905	4945	4875	6370	3435	4905	4909.24	0.29	0	1633	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1337	32.80	1.04	12	0.11	150.00	4741.00	17550	20220707	-71.97	4250	20230103	15.76	7150	-31.19	20230203	4250	15.76	20230103	30500	-83.87	20220630	4250	15.76	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
80	20230616	120837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4930	25	2	0.51	139761300	28472	51.72	4905	4945	4875	6370	3435	4905	4908.73	0.29	0	1681	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1340	32.87	1.04	12	0.10	150.00	4741.00	17550	20220707	-71.91	4250	20230103	16.00	7150	-31.05	20230203	4250	16.00	20230103	30500	-83.84	20220630	4250	16.00	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
81	20230616	110127	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	15	2	0.31	99501975	20308	36.89	4905	4925	4875	6370	3435	4905	4899.64	0.29	0	2904	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1337	32.80	1.04	12	0.07	150.00	4741.00	17550	20220707	-71.97	4250	20230103	15.76	7150	-31.19	20230203	4250	15.76	20230103	30500	-83.87	20220630	4250	15.76	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
82	20230616	100440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4910	5	2	0.10	66572135	13598	24.70	4905	4925	4875	6370	3435	4905	4895.73	0.29	0	3110	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1334	32.73	1.04	12	0.05	150.00	4741.00	17550	20220707	-72.02	4250	20230103	15.53	7150	-31.33	20230203	4250	15.53	20230103	30500	-83.90	20220630	4250	15.53	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
83	20230616	090109	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4905	0	3	0.00	2854710	582	1.06	4905	4905	4905	6370	3435	4905	4905.00	0.29	0	-154	5025	4965	4930	4870	4835	4947	4852	136	1467	500	3430	5	1	27174135	1333	32.70	1.03	12	0.00	150.00	4741.00	17550	20220707	-72.05	4250	20230103	15.41	7150	-31.40	20230203	4250	15.41	20230103	30500	-83.92	20220630	4250	15.41	20230103	3.95	N	102370	500	135 억		78289	N	N	0	N	00	N
84	20230615	150153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4915	-25	5	-0.51	213174510	43199	45.18	4980	4990	4905	6420	3460	4940	4934.71	0.34	0	-13590	5066	5002	4966	4902	4866	4985	4885	136	1480	500	3450	5	1	27174135	1336	32.77	1.04	12	0.16	150.00	4741.00	17550	20220707	-71.99	4250	20230103	15.65	7150	-31.26	20230203	4250	15.65	20230103	30500	-83.89	20220630	4250	15.65	20230103	3.89	N	102370	500	135 억		93227	N	N	0	N	00	N
85	20230615	141106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4925	-15	5	-0.30	161126045	32620	34.11	4980	4990	4905	6420	3460	4940	4939.49	0.34	0	-13045	5066	5002	4966	4902	4866	4985	4885	136	1480	500	3450	5	1	27174135	1338	32.83	1.04	12	0.12	150.00	4741.00	17550	20220707	-71.94	4250	20230103	15.88	7150	-31.12	20230203	4250	15.88	20230103	30500	-83.85	20220630	4250	15.88	20230103	3.89	N	102370	500	135 억		93227	N	N	0	N	00	N
86	20230615	130432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	20	2	0.40	129441020	26197	27.40	4980	4990	4905	6420	3460	4940	4941.06	0.34	0	-12300	5066	5002	4966	4902	4866	4985	4885	136	1480	500	3450	5	1	27174135	1348	33.07	1.05	12	0.10	150.00	4741.00	17550	20220707	-71.74	4250	20230103	16.71	7150	-30.63	20230203	4250	16.71	20230103	30500	-83.74	20220630	4250	16.71	20230103	3.89	N	102370	500	135 억		93227	N	N	0	N	00	N
87	20230615	120612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4935	-5	5	-0.10	109366290	22138	23.15	4980	4990	4905	6420	3460	4940	4940.21	0.34	0	-10591	5066	5002	4966	4902	4866	4985	4885	136	1480	500	3450	5	1	27174135	1341	32.90	1.04	12	0.08	150.00	4741.00	17550	20220707	-71.88	4250	20230103	16.12	7150	-30.98	20230203	4250	16.12	20230103	30500	-83.82	20220630	4250	16.12	20230103	3.89	N	102370	500	135 억		93227	N	N	0	N	00	N
88	20230615	110911	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4940	0	3	0.00	96472160	19525	20.42	4980	4990	4905	6420	3460	4940	4940.96	0.34	0	-9634	5066	5002	4966	4902	4866	4985	4885	136	1480	500	3450	5	1	27174135	1342	32.93	1.04	12	0.07	150.00	4741.00	17550	20220707	-71.85	4250	20230103	16.24	7150	-30.91	20230203	4250	16.24	20230103	30500	-83.80	20220630	4250	16.24	20230103	3.89	N	102370	500	135 억		93227	N	N	0	N	00	N
89	20230611	184525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	215	2	4.33	1556800760	300926	1098.67	5000	5240	4965	6450	3480	4965	5173.34	0.49	42691	42370	5021	4992	4971	4942	4921	4982	4932	136	1485	500	3470	10	1	27174135	1408	34.53	1.09	12	1.11	150.00	4741.00	17550	20220707	-70.48	4250	20230103	21.88	7150	-27.55	20230203	4250	21.88	20230103	30500	-83.02	20220630	4250	21.88	20230103	3.84	N	102370	500	135 억		131850	N	N	0	N	00	N