KissMeData/140070/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	160757	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4300	-40	5	-0.92	470546190	109666	78.03	4340	4355	4220	5640	3040	4340	4290.72	1.88	0	11960	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1590	6.22	0.84	12	0.30	691.00	5136.00	5250	20230215	-18.10	2300	20221013	86.96	5250	-18.10	20230215	3350	28.36	20230103	5250	-18.10	20230215	2300	86.96	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
3	20230630	150759	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4330	-10	5	-0.23	424376920	98957	70.41	4340	4355	4220	5640	3040	4340	4288.50	1.88	0	6112	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1602	6.27	0.84	12	0.27	691.00	5136.00	5250	20230215	-17.52	2300	20221013	88.26	5250	-17.52	20230215	3350	29.25	20230103	5250	-17.52	20230215	2300	88.26	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
4	20230630	140758	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4335	-5	5	-0.12	377510945	88132	62.71	4340	4355	4220	5640	3040	4340	4283.47	1.88	0	1248	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1603	6.27	0.84	12	0.24	691.00	5136.00	5250	20230215	-17.43	2300	20221013	88.48	5250	-17.43	20230215	3350	29.40	20230103	5250	-17.43	20230215	2300	88.48	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
5	20230630	130758	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4310	-30	5	-0.69	317621050	74249	52.83	4340	4355	4220	5640	3040	4340	4277.78	1.88	0	-2909	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1594	6.24	0.84	12	0.20	691.00	5136.00	5250	20230215	-17.90	2300	20221013	87.39	5250	-17.90	20230215	3350	28.66	20230103	5250	-17.90	20230215	2300	87.39	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
6	20230630	120755	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4320	-20	5	-0.46	289183125	67632	48.12	4340	4355	4220	5640	3040	4340	4275.83	1.88	0	-3555	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1598	6.25	0.84	12	0.18	691.00	5136.00	5250	20230215	-17.71	2300	20221013	87.83	5250	-17.71	20230215	3350	28.96	20230103	5250	-17.71	20230215	2300	87.83	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
7	20230630	110758	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4330	-10	5	-0.23	256371555	60048	42.72	4340	4355	4220	5640	3040	4340	4269.44	1.88	0	-2866	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1602	6.27	0.84	12	0.16	691.00	5136.00	5250	20230215	-17.52	2300	20221013	88.26	5250	-17.52	20230215	3350	29.25	20230103	5250	-17.52	20230215	2300	88.26	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
8	20230630	100758	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4290	-50	5	-1.15	201891300	47449	33.76	4340	4340	4220	5640	3040	4340	4254.91	1.88	0	-7435	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1587	6.21	0.84	12	0.13	691.00	5136.00	5250	20230215	-18.29	2300	20221013	86.52	5250	-18.29	20230215	3350	28.06	20230103	5250	-18.29	20230215	2300	86.52	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
9	20230630	090758	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4275	-65	5	-1.50	19380735	4509	3.21	4340	4340	4275	5640	3040	4340	4298.23	1.88	0	-3739	4490	4415	4345	4270	4200	4452	4307	37	1300	100	2770	5	1	36988000	1581	6.19	0.83	12	0.01	691.00	5136.00	5250	20230215	-18.57	2300	20221013	85.87	5250	-18.57	20230215	3350	27.61	20230103	5250	-18.57	20230215	2300	85.87	20221013	3.73	N	140070	100	36 억		696944	N	N	0	N	00	N
10	20230629	160756	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4340	40	2	0.93	612046830	140324	51.30	4275	4420	4275	5590	3010	4300	4361.69	1.91	0	-9716	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1605	6.28	0.85	12	0.38	691.00	5136.00	5250	20230215	-17.33	2300	20221013	88.70	5250	-17.33	20230215	3350	29.55	20230103	5250	-17.33	20230215	2300	88.70	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
11	20230629	150755	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4370	70	2	1.63	565102830	129528	47.36	4275	4420	4275	5590	3010	4300	4362.79	1.91	0	-9994	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1616	6.32	0.85	12	0.35	691.00	5136.00	5250	20230215	-16.76	2300	20221013	90.00	5250	-16.76	20230215	3350	30.45	20230103	5250	-16.76	20230215	2300	90.00	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
12	20230629	140752	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4375	75	2	1.74	494711705	113421	41.47	4275	4420	4275	5590	3010	4300	4361.73	1.91	0	-1461	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1618	6.33	0.85	12	0.31	691.00	5136.00	5250	20230215	-16.67	2300	20221013	90.22	5250	-16.67	20230215	3350	30.60	20230103	5250	-16.67	20230215	2300	90.22	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
13	20230629	130752	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4375	75	2	1.74	417666175	95829	35.04	4275	4420	4275	5590	3010	4300	4358.45	1.91	0	393	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1618	6.33	0.85	12	0.26	691.00	5136.00	5250	20230215	-16.67	2300	20221013	90.22	5250	-16.67	20230215	3350	30.60	20230103	5250	-16.67	20230215	2300	90.22	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
14	20230629	120755	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4345	45	2	1.05	329719700	75600	27.64	4275	4420	4275	5590	3010	4300	4361.37	1.91	0	2276	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1607	6.29	0.85	12	0.20	691.00	5136.00	5250	20230215	-17.24	2300	20221013	88.91	5250	-17.24	20230215	3350	29.70	20230103	5250	-17.24	20230215	2300	88.91	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
15	20230629	110756	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4355	55	2	1.28	286400520	65622	23.99	4275	4420	4275	5590	3010	4300	4364.40	1.91	0	1193	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1611	6.30	0.85	12	0.18	691.00	5136.00	5250	20230215	-17.05	2300	20221013	89.35	5250	-17.05	20230215	3350	30.00	20230103	5250	-17.05	20230215	2300	89.35	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
16	20230629	100757	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4360	60	2	1.40	148566900	34179	12.50	4275	4395	4275	5590	3010	4300	4346.73	1.91	0	-5407	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1613	6.31	0.85	12	0.09	691.00	5136.00	5250	20230215	-16.95	2300	20221013	89.57	5250	-16.95	20230215	3350	30.15	20230103	5250	-16.95	20230215	2300	89.57	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
17	20230629	090723	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4360	60	2	1.40	25918520	6020	2.20	4275	4360	4275	5590	3010	4300	4305.40	1.91	0	1811	4486	4392	4341	4247	4196	4367	4222	37	1290	100	2750	5	1	36988000	1613	6.31	0.85	12	0.02	691.00	5136.00	5250	20230215	-16.95	2300	20221013	89.57	5250	-16.95	20230215	3350	30.15	20230103	5250	-16.95	20230215	2300	89.57	20221013	3.74	N	140070	100	36 억		706180	N	N	0	N	00	N
18	20230628	160745	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4300	35	2	0.82	1185245800	272356	187.92	4315	4435	4290	5540	2990	4265	4351.83	1.90	0	4772	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1590	6.22	0.84	12	0.74	691.00	5136.00	5250	20230215	-18.10	2300	20221013	86.96	5250	-18.10	20230215	3350	28.36	20230103	5250	-18.10	20230215	2300	86.96	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
19	20230628	150750	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4310	45	2	1.06	1146788705	263423	181.76	4315	4435	4295	5540	2990	4265	4353.41	1.90	0	5379	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1594	6.24	0.84	12	0.71	691.00	5136.00	5250	20230215	-17.90	2300	20221013	87.39	5250	-17.90	20230215	3350	28.66	20230103	5250	-17.90	20230215	2300	87.39	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
20	20230628	140748	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4325	60	2	1.41	1073193145	246356	169.98	4315	4435	4295	5540	2990	4265	4356.27	1.90	0	7740	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1600	6.26	0.84	12	0.67	691.00	5136.00	5250	20230215	-17.62	2300	20221013	88.04	5250	-17.62	20230215	3350	29.10	20230103	5250	-17.62	20230215	2300	88.04	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
21	20230628	130749	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4325	60	2	1.41	952596015	218495	150.76	4315	4435	4295	5540	2990	4265	4359.81	1.90	0	12056	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1600	6.26	0.84	12	0.59	691.00	5136.00	5250	20230215	-17.62	2300	20221013	88.04	5250	-17.62	20230215	3350	29.10	20230103	5250	-17.62	20230215	2300	88.04	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
22	20230628	120755	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4340	75	2	1.76	815703385	186908	128.96	4315	4435	4295	5540	2990	4265	4364.20	1.90	0	5260	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1605	6.28	0.85	12	0.51	691.00	5136.00	5250	20230215	-17.33	2300	20221013	88.70	5250	-17.33	20230215	3350	29.55	20230103	5250	-17.33	20230215	2300	88.70	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
23	20230628	110753	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4380	115	2	2.70	722590090	165530	114.21	4315	4435	4295	5540	2990	4265	4365.31	1.90	0	10836	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1620	6.34	0.85	12	0.45	691.00	5136.00	5250	20230215	-16.57	2300	20221013	90.43	5250	-16.57	20230215	3350	30.75	20230103	5250	-16.57	20230215	2300	90.43	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
24	20230628	100754	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4390	125	2	2.93	436771170	100532	69.37	4315	4400	4295	5540	2990	4265	4344.60	1.90	0	18271	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1624	6.35	0.85	12	0.27	691.00	5136.00	5250	20230215	-16.38	2300	20221013	90.87	5250	-16.38	20230215	3350	31.04	20230103	5250	-16.38	20230215	2300	90.87	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
25	20230628	090752	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4360	95	2	2.23	156170350	35987	24.83	4315	4370	4310	5540	2990	4265	4339.63	1.90	0	14671	4415	4340	4295	4220	4175	4317	4197	37	1275	100	2720	5	1	36988000	1613	6.31	0.85	12	0.10	691.00	5136.00	5250	20230215	-16.95	2300	20221013	89.57	5250	-16.95	20230215	3350	30.15	20230103	5250	-16.95	20230215	2300	89.57	20221013	3.82	N	140070	100	36 억		702404	N	N	0	N	00	N
26	20230627	160749	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4265	-55	5	-1.27	611775715	142412	59.80	4320	4370	4250	5610	3025	4320	4295.86	1.88	0	5347	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1578	6.17	0.83	12	0.39	691.00	5136.00	5250	20230215	-18.76	2300	20221013	85.43	5250	-18.76	20230215	3350	27.31	20230103	5250	-18.76	20230215	2300	85.43	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
27	20230627	150755	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4295	-25	5	-0.58	550498890	128064	53.77	4320	4370	4250	5610	3025	4320	4298.62	1.88	0	-5657	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1589	6.22	0.84	12	0.35	691.00	5136.00	5250	20230215	-18.19	2300	20221013	86.74	5250	-18.19	20230215	3350	28.21	20230103	5250	-18.19	20230215	2300	86.74	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
28	20230627	140804	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4265	-55	5	-1.27	465038565	108148	45.41	4320	4370	4250	5610	3025	4320	4300.02	1.88	0	-9392	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1578	6.17	0.83	12	0.29	691.00	5136.00	5250	20230215	-18.76	2300	20221013	85.43	5250	-18.76	20230215	3350	27.31	20230103	5250	-18.76	20230215	2300	85.43	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
29	20230627	130801	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4300	-20	5	-0.46	408212705	94913	39.85	4320	4370	4250	5610	3025	4320	4300.91	1.88	0	-8193	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1590	6.22	0.84	12	0.26	691.00	5136.00	5250	20230215	-18.10	2300	20221013	86.96	5250	-18.10	20230215	3350	28.36	20230103	5250	-18.10	20230215	2300	86.96	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
30	20230627	120803	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4265	-55	5	-1.27	373661675	86804	36.45	4320	4370	4255	5610	3025	4320	4304.66	1.88	0	-8305	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1578	6.17	0.83	12	0.23	691.00	5136.00	5250	20230215	-18.76	2300	20221013	85.43	5250	-18.76	20230215	3350	27.31	20230103	5250	-18.76	20230215	2300	85.43	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
31	20230627	110809	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4315	-5	5	-0.12	307231295	71338	29.95	4320	4370	4255	5610	3025	4320	4306.70	1.88	0	-9394	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1596	6.24	0.84	12	0.19	691.00	5136.00	5250	20230215	-17.81	2300	20221013	87.61	5250	-17.81	20230215	3350	28.81	20230103	5250	-17.81	20230215	2300	87.61	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
32	20230627	100746	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4315	-5	5	-0.12	176825035	40916	17.18	4320	4370	4300	5610	3025	4320	4321.66	1.88	0	-188	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1596	6.24	0.84	12	0.11	691.00	5136.00	5250	20230215	-17.81	2300	20221013	87.61	5250	-17.81	20230215	3350	28.81	20230103	5250	-17.81	20230215	2300	87.61	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
33	20230627	090750	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4345	25	2	0.58	13571775	3147	1.32	4320	4345	4300	5610	3025	4320	4312.61	1.88	0	-1165	4553	4436	4293	4176	4033	4365	4105	37	1292	100	2760	5	1	36988000	1607	6.29	0.85	12	0.01	691.00	5136.00	5250	20230215	-17.24	2300	20221013	88.91	5250	-17.24	20230215	3350	29.70	20230103	5250	-17.24	20230215	2300	88.91	20221013	3.89	N	140070	100	36 억		696380	N	N	0	N	00	N
34	20230626	160749	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4320	-30	5	-0.69	1025745880	237523	98.45	4410	4410	4150	5650	3045	4350	4318.51	1.70	0	67246	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1598	6.25	0.84	12	0.64	691.00	5136.00	5250	20230215	-17.71	2300	20221013	87.83	5250	-17.71	20230215	3350	28.96	20230103	5250	-17.71	20230215	2300	87.83	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
35	20230626	150754	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4345	-5	5	-0.11	925360535	214346	88.84	4410	4410	4150	5650	3045	4350	4317.13	1.70	0	53114	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1607	6.29	0.85	12	0.58	691.00	5136.00	5250	20230215	-17.24	2300	20221013	88.91	5250	-17.24	20230215	3350	29.70	20230103	5250	-17.24	20230215	2300	88.91	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
36	20230626	140753	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4355	5	2	0.11	790174195	183262	75.96	4410	4410	4150	5650	3045	4350	4311.72	1.70	0	38605	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1611	6.30	0.85	12	0.50	691.00	5136.00	5250	20230215	-17.05	2300	20221013	89.35	5250	-17.05	20230215	3350	30.00	20230103	5250	-17.05	20230215	2300	89.35	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
37	20230626	130749	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4355	5	2	0.11	670562080	155827	64.59	4410	4410	4150	5650	3045	4350	4303.25	1.70	0	26098	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1611	6.30	0.85	12	0.42	691.00	5136.00	5250	20230215	-17.05	2300	20221013	89.35	5250	-17.05	20230215	3350	30.00	20230103	5250	-17.05	20230215	2300	89.35	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
38	20230626	120749	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4340	-10	5	-0.23	535758630	124706	51.69	4410	4410	4150	5650	3045	4350	4296.17	1.70	0	10237	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1605	6.28	0.85	12	0.34	691.00	5136.00	5250	20230215	-17.33	2300	20221013	88.70	5250	-17.33	20230215	3350	29.55	20230103	5250	-17.33	20230215	2300	88.70	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
39	20230626	110748	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4330	-20	5	-0.46	439193685	102417	42.45	4410	4410	4150	5650	3045	4350	4288.29	1.70	0	4711	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1602	6.27	0.84	12	0.28	691.00	5136.00	5250	20230215	-17.52	2300	20221013	88.26	5250	-17.52	20230215	3350	29.25	20230103	5250	-17.52	20230215	2300	88.26	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
40	20230626	100749	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4330	-20	5	-0.46	323626670	75689	31.37	4410	4410	4150	5650	3045	4350	4275.74	1.70	0	-3570	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1602	6.27	0.84	12	0.20	691.00	5136.00	5250	20230215	-17.52	2300	20221013	88.26	5250	-17.52	20230215	3350	29.25	20230103	5250	-17.52	20230215	2300	88.26	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
41	20230626	090751	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4210	-140	5	-3.22	155241290	36511	15.13	4410	4410	4150	5650	3045	4350	4251.90	1.70	0	-7084	4510	4430	4380	4300	4250	4405	4275	37	1302	100	2780	5	1	36988000	1557	6.09	0.82	12	0.10	691.00	5136.00	5250	20230215	-19.81	2300	20221013	83.04	5250	-19.81	20230215	3350	25.67	20230103	5250	-19.81	20230215	2300	83.04	20221013	3.93	N	140070	100	36 억		627569	N	N	0	N	00	N
42	20230623	174620	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4350	-10	5	-0.23	1049690395	238973	73.22	4360	4460	4330	5660	3055	4360	4393.42	1.61	0	32218	4526	4442	4386	4302	4246	4485	4345	37	1302	100	2790	5	1	36988000	1609	6.30	0.85	12	0.65	691.00	5136.00	5250	20230215	-17.14	2300	20221013	89.13	5250	-17.14	20230215	3350	29.85	20230103	5250	-17.14	20230215	2300	89.13	20221013	4.08	N	140070	100	36 억		595577	N	N	0	N	00	N
43	20230623	140626	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4350	-10	5	-0.23	832152680	189005	57.91	4360	4460	4350	5660	3055	4360	4402.81	1.61	0	33264	4526	4442	4386	4302	4246	4485	4345	37	1302	100	2790	5	1	36988000	1609	6.30	0.85	12	0.51	691.00	5136.00	5250	20230215	-17.14	2300	20221013	89.13	5250	-17.14	20230215	3350	29.85	20230103	5250	-17.14	20230215	2300	89.13	20221013	4.08	N	140070	100	36 억		595577	N	N	0	N	00	N
44	20230622	161021	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4360	-65	5	-1.47	1415161570	322670	66.47	4350	4470	4330	5750	3100	4425	4386.00	1.59	0	8481	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1613	6.31	0.85	12	0.87	691.00	5136.00	5250	20230215	-16.95	2300	20221013	89.57	5250	-16.95	20230215	3350	30.15	20230103	5250	-16.95	20230215	2300	89.57	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
45	20230622	150528	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4340	-85	5	-1.92	1352406220	308261	63.50	4350	4470	4330	5750	3100	4425	4387.21	1.59	0	9189	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1605	6.28	0.85	12	0.83	691.00	5136.00	5250	20230215	-17.33	2300	20221013	88.70	5250	-17.33	20230215	3350	29.55	20230103	5250	-17.33	20230215	2300	88.70	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
46	20230622	140244	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4365	-60	5	-1.36	1151140105	261941	53.96	4350	4470	4340	5750	3100	4425	4394.65	1.59	0	19152	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1615	6.32	0.85	12	0.71	691.00	5136.00	5250	20230215	-16.86	2300	20221013	89.78	5250	-16.86	20230215	3350	30.30	20230103	5250	-16.86	20230215	2300	89.78	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
47	20230622	130305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4355	-70	5	-1.58	1091222065	248169	51.12	4350	4470	4340	5750	3100	4425	4397.09	1.59	0	15005	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1611	6.30	0.85	12	0.67	691.00	5136.00	5250	20230215	-17.05	2300	20221013	89.35	5250	-17.05	20230215	3350	30.00	20230103	5250	-17.05	20230215	2300	89.35	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
48	20230622	120612	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4390	-35	5	-0.79	872059350	197868	40.76	4350	4470	4345	5750	3100	4425	4407.28	1.59	0	35124	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1624	6.35	0.85	12	0.53	691.00	5136.00	5250	20230215	-16.38	2300	20221013	90.87	5250	-16.38	20230215	3350	31.04	20230103	5250	-16.38	20230215	2300	90.87	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
49	20230622	110912	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4375	-50	5	-1.13	770277600	174663	35.98	4350	4470	4345	5750	3100	4425	4410.08	1.59	0	35787	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1618	6.33	0.85	12	0.47	691.00	5136.00	5250	20230215	-16.67	2300	20221013	90.22	5250	-16.67	20230215	3350	30.60	20230103	5250	-16.67	20230215	2300	90.22	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
50	20230622	100812	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4405	-20	5	-0.45	593179495	134316	27.67	4350	4470	4345	5750	3100	4425	4416.30	1.59	0	33414	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1629	6.37	0.86	12	0.36	691.00	5136.00	5250	20230215	-16.10	2300	20221013	91.52	5250	-16.10	20230215	3350	31.49	20230103	5250	-16.10	20230215	2300	91.52	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
51	20230622	090306	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4410	-15	5	-0.34	144434300	33074	6.81	4350	4410	4345	5750	3100	4425	4367.00	1.59	0	17560	4725	4575	4495	4345	4265	4535	4305	37	1325	100	2830	5	1	36988000	1631	6.38	0.86	12	0.09	691.00	5136.00	5250	20230215	-16.00	2300	20221013	91.74	5250	-16.00	20230215	3350	31.64	20230103	5250	-16.00	20230215	2300	91.74	20221013	4.09	N	140070	100	36 억		587053	N	N	0	N	00	N
52	20230621	160920	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4425	-185	5	-4.01	2130643615	473125	99.34	4590	4645	4415	5990	3230	4610	4503.55	1.46	0	46256	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1637	6.40	0.86	12	1.28	691.00	5136.00	5250	20230215	-15.71	2300	20221013	92.39	5250	-15.71	20230215	3350	32.09	20230103	5250	-15.71	20230215	2300	92.39	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
53	20230621	150831	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4460	-150	5	-3.25	1880746035	416670	87.49	4590	4645	4435	5990	3230	4610	4513.71	1.46	0	12070	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1650	6.45	0.87	12	1.13	691.00	5136.00	5250	20230215	-15.05	2300	20221013	93.91	5250	-15.05	20230215	3350	33.13	20230103	5250	-15.05	20230215	2300	93.91	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
54	20230621	140802	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4465	-145	5	-3.15	1487161700	328252	68.92	4590	4645	4460	5990	3230	4610	4530.51	1.46	0	25169	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1652	6.46	0.87	12	0.89	691.00	5136.00	5250	20230215	-14.95	2300	20221013	94.13	5250	-14.95	20230215	3350	33.28	20230103	5250	-14.95	20230215	2300	94.13	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
55	20230621	130909	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4470	-140	5	-3.04	1325929645	292180	61.35	4590	4645	4460	5990	3230	4610	4538.01	1.46	0	34852	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1653	6.47	0.87	12	0.79	691.00	5136.00	5250	20230215	-14.86	2300	20221013	94.35	5250	-14.86	20230215	3350	33.43	20230103	5250	-14.86	20230215	2300	94.35	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
56	20230621	120612	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4520	-90	5	-1.95	960360100	210723	44.25	4590	4645	4520	5990	3230	4610	4557.41	1.46	0	43719	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1672	6.54	0.88	12	0.57	691.00	5136.00	5250	20230215	-13.90	2300	20221013	96.52	5250	-13.90	20230215	3350	34.93	20230103	5250	-13.90	20230215	2300	96.52	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
57	20230621	111011	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	-35	5	-0.76	785687070	172241	36.17	4590	4645	4535	5990	3230	4610	4561.51	1.46	0	53536	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1692	6.62	0.89	12	0.47	691.00	5136.00	5250	20230215	-12.86	2300	20221013	98.91	5250	-12.86	20230215	3350	36.57	20230103	5250	-12.86	20230215	2300	98.91	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
58	20230621	100403	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4575	-35	5	-0.76	546631370	119705	25.13	4590	4645	4540	5990	3230	4610	4566.42	1.46	0	33273	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1692	6.62	0.89	12	0.32	691.00	5136.00	5250	20230215	-12.86	2300	20221013	98.91	5250	-12.86	20230215	3350	36.57	20230103	5250	-12.86	20230215	2300	98.91	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
59	20230621	090436	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4555	-55	5	-1.19	22812070	4980	1.05	4590	4590	4555	5990	3230	4610	4579.64	1.46	0	1327	4813	4711	4608	4506	4403	4660	4455	37	1380	100	2950	5	1	36988000	1685	6.59	0.89	12	0.01	691.00	5136.00	5250	20230215	-13.24	2300	20221013	98.04	5250	-13.24	20230215	3350	35.97	20230103	5250	-13.24	20230215	2300	98.04	20221013	4.09	N	140070	100	36 억		540783	N	N	0	N	00	N
60	20230620	160946	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-100	5	-2.12	2147659680	469385	109.45	4710	4710	4505	6120	3300	4710	4575.31	1.53	0	-25469	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1705	6.67	0.90	12	1.27	691.00	5136.00	5250	20230215	-12.19	2300	20221013	100.43	5250	-12.19	20230215	3350	37.61	20230103	5250	-12.19	20230215	2300	100.43	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
61	20230620	150304	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	-130	5	-2.76	2051309320	448424	104.56	4710	4710	4505	6120	3300	4710	4574.32	1.53	0	-33149	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1694	6.63	0.89	12	1.21	691.00	5136.00	5250	20230215	-12.76	2300	20221013	99.13	5250	-12.76	20230215	3350	36.72	20230103	5250	-12.76	20230215	2300	99.13	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
62	20230620	140700	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4580	-130	5	-2.76	1716833495	375310	87.51	4710	4710	4505	6120	3300	4710	4574.24	1.53	0	-51984	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1694	6.63	0.89	12	1.01	691.00	5136.00	5250	20230215	-12.76	2300	20221013	99.13	5250	-12.76	20230215	3350	36.72	20230103	5250	-12.76	20230215	2300	99.13	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
63	20230620	130319	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4545	-165	5	-3.50	1411913620	308882	72.02	4710	4710	4505	6120	3300	4710	4570.79	1.53	0	-48475	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1681	6.58	0.88	12	0.84	691.00	5136.00	5250	20230215	-13.43	2300	20221013	97.61	5250	-13.43	20230215	3350	35.67	20230103	5250	-13.43	20230215	2300	97.61	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
64	20230620	120212	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4535	-175	5	-3.72	1308074100	285973	66.68	4710	4710	4505	6120	3300	4710	4573.85	1.53	0	-46845	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1677	6.56	0.88	12	0.77	691.00	5136.00	5250	20230215	-13.62	2300	20221013	97.17	5250	-13.62	20230215	3350	35.37	20230103	5250	-13.62	20230215	2300	97.17	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
65	20230620	110441	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4545	-165	5	-3.50	1145343365	250100	58.32	4710	4710	4505	6120	3300	4710	4579.25	1.53	0	-46118	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1681	6.58	0.88	12	0.68	691.00	5136.00	5250	20230215	-13.43	2300	20221013	97.61	5250	-13.43	20230215	3350	35.67	20230103	5250	-13.43	20230215	2300	97.61	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
66	20230620	100323	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4590	-120	5	-2.55	918995115	200456	46.74	4710	4710	4505	6120	3300	4710	4584.17	1.53	0	-41912	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1698	6.64	0.89	12	0.54	691.00	5136.00	5250	20230215	-12.57	2300	20221013	99.57	5250	-12.57	20230215	3350	37.01	20230103	5250	-12.57	20230215	2300	99.57	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
67	20230620	090658	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4650	-60	5	-1.27	114658705	24498	5.71	4710	4710	4630	6120	3300	4710	4679.63	1.53	0	-14885	4850	4780	4680	4610	4510	4815	4645	37	1410	100	3010	5	1	36988000	1720	6.73	0.91	12	0.07	691.00	5136.00	5250	20230215	-11.43	2300	20221013	102.17	5250	-11.43	20230215	3350	38.81	20230103	5250	-11.43	20230215	2300	102.17	20221013	4.06	N	140070	100	36 억		565478	N	N	0	N	00	N
68	20230619	160706	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4710	60	2	1.29	1990292770	425772	48.44	4660	4750	4580	6040	3255	4650	4674.52	1.36	0	63558	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1742	6.82	0.92	12	1.15	691.00	5136.00	5250	20230215	-10.29	2300	20221013	104.78	5250	-10.29	20230215	3350	40.60	20230103	5250	-10.29	20230215	2300	104.78	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
69	20230619	150859	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4700	50	2	1.08	1895914840	405715	46.16	4660	4750	4580	6040	3255	4650	4673.04	1.36	0	65789	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1738	6.80	0.92	12	1.10	691.00	5136.00	5250	20230215	-10.48	2300	20221013	104.35	5250	-10.48	20230215	3350	40.30	20230103	5250	-10.48	20230215	2300	104.35	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
70	20230619	140552	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4675	25	2	0.54	1687273920	361174	41.09	4660	4750	4580	6040	3255	4650	4671.66	1.36	0	66268	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1729	6.77	0.91	12	0.98	691.00	5136.00	5250	20230215	-10.95	2300	20221013	103.26	5250	-10.95	20230215	3350	39.55	20230103	5250	-10.95	20230215	2300	103.26	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
71	20230619	130155	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4700	50	2	1.08	1552955970	332447	37.82	4660	4750	4580	6040	3255	4650	4671.31	1.36	0	60124	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1738	6.80	0.92	12	0.90	691.00	5136.00	5250	20230215	-10.48	2300	20221013	104.35	5250	-10.48	20230215	3350	40.30	20230103	5250	-10.48	20230215	2300	104.35	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
72	20230619	120559	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4665	15	2	0.32	1368358195	292977	33.33	4660	4750	4580	6040	3255	4650	4670.55	1.36	0	45850	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1725	6.75	0.91	12	0.79	691.00	5136.00	5250	20230215	-11.14	2300	20221013	102.83	5250	-11.14	20230215	3350	39.25	20230103	5250	-11.14	20230215	2300	102.83	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
73	20230619	110348	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4695	45	2	0.97	1185963545	253994	28.90	4660	4750	4580	6040	3255	4650	4669.28	1.36	0	42702	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1737	6.79	0.91	12	0.69	691.00	5136.00	5250	20230215	-10.57	2300	20221013	104.13	5250	-10.57	20230215	3350	40.15	20230103	5250	-10.57	20230215	2300	104.13	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
74	20230619	100148	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4705	55	2	1.18	739991145	159455	18.14	4660	4725	4580	6040	3255	4650	4640.73	1.36	0	20689	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1740	6.81	0.92	12	0.43	691.00	5136.00	5250	20230215	-10.38	2300	20221013	104.57	5250	-10.38	20230215	3350	40.45	20230103	5250	-10.38	20230215	2300	104.57	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
75	20230619	090305	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4610	-40	5	-0.86	141048055	30441	3.46	4660	4665	4595	6040	3255	4650	4633.31	1.36	0	-19158	4883	4766	4703	4586	4523	4735	4555	37	1392	100	2970	5	1	36988000	1705	6.67	0.90	12	0.08	691.00	5136.00	5250	20230215	-12.19	2300	20221013	100.43	5250	-12.19	20230215	3350	37.61	20230103	5250	-12.19	20230215	2300	100.43	20221013	4.03	N	140070	100	36 억		501971	N	N	0	N	00	N
76	20230616	160107	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4650	-10	5	-0.21	4062832945	863271	83.11	4750	4820	4640	6050	3265	4660	4706.38	1.57	0	-80150	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1720	6.73	0.91	12	2.33	691.00	5136.00	5250	20230215	-11.43	2300	20221013	102.17	5250	-11.43	20230215	3350	38.81	20230103	5250	-11.43	20230215	2300	102.17	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
77	20230616	150323	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4660	0	3	0.00	3830324745	813336	78.30	4750	4820	4640	6050	3265	4660	4709.40	1.57	0	-80252	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1724	6.74	0.91	12	2.20	691.00	5136.00	5250	20230215	-11.24	2300	20221013	102.61	5250	-11.24	20230215	3350	39.10	20230103	5250	-11.24	20230215	2300	102.61	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
78	20230616	140225	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4665	5	2	0.11	3530299360	748966	72.10	4750	4820	4640	6050	3265	4660	4713.56	1.57	0	-75693	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1725	6.75	0.91	12	2.02	691.00	5136.00	5250	20230215	-11.14	2300	20221013	102.83	5250	-11.14	20230215	3350	39.25	20230103	5250	-11.14	20230215	2300	102.83	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
79	20230616	130426	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4685	25	2	0.54	3245310515	687853	66.22	4750	4820	4640	6050	3265	4660	4718.03	1.57	0	-39905	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1733	6.78	0.91	12	1.86	691.00	5136.00	5250	20230215	-10.76	2300	20221013	103.70	5250	-10.76	20230215	3350	39.85	20230103	5250	-10.76	20230215	2300	103.70	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
80	20230616	120930	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4675	15	2	0.32	3007916120	637081	61.33	4750	4820	4640	6050	3265	4660	4721.40	1.57	0	-40747	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1729	6.77	0.91	12	1.72	691.00	5136.00	5250	20230215	-10.95	2300	20221013	103.26	5250	-10.95	20230215	3350	39.55	20230103	5250	-10.95	20230215	2300	103.26	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
81	20230616	110949	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4710	50	2	1.07	2833030410	599771	57.74	4750	4820	4640	6050	3265	4660	4723.52	1.57	0	-34276	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1742	6.82	0.92	12	1.62	691.00	5136.00	5250	20230215	-10.29	2300	20221013	104.78	5250	-10.29	20230215	3350	40.60	20230103	5250	-10.29	20230215	2300	104.78	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
82	20230616	100806	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4760	100	2	2.15	2231291370	472244	45.46	4750	4820	4640	6050	3265	4660	4724.87	1.57	0	-58125	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1761	6.89	0.93	12	1.28	691.00	5136.00	5250	20230215	-9.33	2300	20221013	106.96	5250	-9.33	20230215	3350	42.09	20230103	5250	-9.33	20230215	2300	106.96	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
83	20230616	090715	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4720	60	2	1.29	1024113945	215436	20.74	4750	4820	4685	6050	3265	4660	4753.68	1.57	0	-65942	4826	4742	4666	4582	4506	4785	4625	37	1392	100	2980	5	1	36988000	1746	6.83	0.92	12	0.58	691.00	5136.00	5250	20230215	-10.10	2300	20221013	105.22	5250	-10.10	20230215	3350	40.90	20230103	5250	-10.10	20230215	2300	105.22	20221013	4.23	N	140070	100	36 억		581664	N	N	0	N	00	N
84	20230615	150614	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4645	95	2	2.09	4439144800	947578	86.24	4630	4750	4590	5910	3185	4550	4684.74	1.38	0	74221	4853	4701	4583	4431	4313	4642	4372	37	1362	100	2910	5	1	36988000	1718	6.72	0.90	12	2.56	691.00	5136.00	5250	20230215	-11.52	2300	20221013	101.96	5250	-11.52	20230215	3350	38.66	20230103	5250	-11.52	20230215	2300	101.96	20221013	3.72	N	140070	100	36 억		510446	N	N	0	N	00	N
85	20230615	141007	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4635	85	2	1.87	4010478275	855298	77.84	4630	4750	4590	5910	3185	4550	4688.99	1.38	0	92255	4853	4701	4583	4431	4313	4642	4372	37	1362	100	2910	5	1	36988000	1714	6.71	0.90	12	2.31	691.00	5136.00	5250	20230215	-11.71	2300	20221013	101.52	5250	-11.71	20230215	3350	38.36	20230103	5250	-11.71	20230215	2300	101.52	20221013	3.72	N	140070	100	36 억		510446	N	N	0	N	00	N
86	20230615	130632	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4655	105	2	2.31	3835032235	817498	74.40	4630	4750	4590	5910	3185	4550	4691.19	1.38	0	92893	4853	4701	4583	4431	4313	4642	4372	37	1362	100	2910	5	1	36988000	1722	6.74	0.91	12	2.21	691.00	5136.00	5250	20230215	-11.33	2300	20221013	102.39	5250	-11.33	20230215	3350	38.96	20230103	5250	-11.33	20230215	2300	102.39	20221013	3.72	N	140070	100	36 억		510446	N	N	0	N	00	N
87	20230615	120152	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4695	145	2	3.19	3555912620	757836	68.97	4630	4750	4590	5910	3185	4550	4692.20	1.38	0	83186	4853	4701	4583	4431	4313	4642	4372	37	1362	100	2910	5	1	36988000	1737	6.79	0.91	12	2.05	691.00	5136.00	5250	20230215	-10.57	2300	20221013	104.13	5250	-10.57	20230215	3350	40.15	20230103	5250	-10.57	20230215	2300	104.13	20221013	3.72	N	140070	100	36 억		510446	N	N	0	N	00	N
88	20230615	110243	55	40.00	KOSDAQ		유통	N	N	N	Y	40	N	4635	85	2	1.87	3143217335	669105	60.90	4630	4750	4615	5910	3185	4550	4697.66	1.38	0	77530	4853	4701	4583	4431	4313	4642	4372	37	1362	100	2910	5	1	36988000	1714	6.71	0.90	12	1.81	691.00	5136.00	5250	20230215	-11.71	2300	20221013	101.52	5250	-11.71	20230215	3350	38.36	20230103	5250	-11.71	20230215	2300	101.52	20221013	3.72	N	140070	100	36 억		510446	N	N	0	N	00	N
89	20230611	184856	00	40.00	KOSDAQ		유통	N	N	N	N	40	N	4520	-40	5	-0.88	3594715580	797411	88.56	4625	4625	4420	5920	3195	4560	4507.70	1.44	-9643	-17118	4723	4641	4513	4431	4303	4682	4472	37	1362	100	2910	5	1	36988000	1672	6.54	0.88	12	2.16	691.00	5136.00	5250	20230215	-13.90	2300	20221013	96.52	5250	-13.90	20230215	3350	34.93	20230103	5250	-13.90	20230215	2300	96.52	20221013	4.20	N	140070	100	36 억		533392	N	N	0	N	00	N