KissMeData/309930/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	161025	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4490	-435	5	-8.83	2291497785	501743	231.86	4900	4905	4295	6400	3450	4925	4567.25	1.38	0	24036	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	955	63.24	3.39	12	2.36	71.00	1324.00	5500	20230619	-18.36	2200	20230103	104.09	5500	-18.36	20230619	2200	104.09	20230103	5500	-18.36	20230619	2200	104.09	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
3	20230630	151027	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	-400	5	-8.12	2223990400	486741	224.93	4900	4905	4295	6400	3450	4925	4569.15	1.38	0	29391	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	962	63.73	3.42	12	2.29	71.00	1324.00	5500	20230619	-17.73	2200	20230103	105.68	5500	-17.73	20230619	2200	105.68	20230103	5500	-17.73	20230619	2200	105.68	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
4	20230630	141026	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4580	-345	5	-7.01	1881790420	411323	190.07	4900	4905	4295	6400	3450	4925	4574.97	1.38	0	20791	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	974	64.51	3.46	12	1.93	71.00	1324.00	5500	20230619	-16.73	2200	20230103	108.18	5500	-16.73	20230619	2200	108.18	20230103	5500	-16.73	20230619	2200	108.18	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
5	20230630	131025	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4565	-360	5	-7.31	1743132545	381107	176.11	4900	4905	4295	6400	3450	4925	4573.87	1.38	0	24586	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	971	64.30	3.45	12	1.79	71.00	1324.00	5500	20230619	-17.00	2200	20230103	107.50	5500	-17.00	20230619	2200	107.50	20230103	5500	-17.00	20230619	2200	107.50	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
6	20230630	121023	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4585	-340	5	-6.90	1204701320	260287	120.28	4900	4905	4500	6400	3450	4925	4628.36	1.38	0	21116	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	975	64.58	3.46	12	1.22	71.00	1324.00	5500	20230619	-16.64	2200	20230103	108.41	5500	-16.64	20230619	2200	108.41	20230103	5500	-16.64	20230619	2200	108.41	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
7	20230630	111019	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	-285	5	-5.79	535388900	113205	52.31	4900	4905	4600	6400	3450	4925	4729.38	1.38	0	1910	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	987	65.35	3.50	12	0.53	71.00	1324.00	5500	20230619	-15.64	2200	20230103	110.91	5500	-15.64	20230619	2200	110.91	20230103	5500	-15.64	20230619	2200	110.91	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
8	20230630	101026	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4750	-175	5	-3.55	298719380	62723	28.98	4900	4905	4700	6400	3450	4925	4762.52	1.38	0	-2598	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	1010	66.90	3.59	12	0.29	71.00	1324.00	5500	20230619	-13.64	2200	20230103	115.91	5500	-13.64	20230619	2200	115.91	20230103	5500	-13.64	20230619	2200	115.91	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
9	20230630	091026	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4730	-195	5	-3.96	115821120	24226	11.19	4900	4905	4730	6400	3450	4925	4780.86	1.38	0	-7946	5265	5095	4980	4810	4695	5037	4752	21	1475	100	3150	5	1	21269790	1006	66.62	3.57	12	0.11	71.00	1324.00	5500	20230619	-14.00	2200	20230103	115.00	5500	-14.00	20230619	2200	115.00	20230103	5500	-14.00	20230619	2200	115.00	20230103	4.77	N	309930	100	21 억		293106	N	N	0	N	00	N
10	20230629	161019	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4925	-195	5	-3.81	1080633395	216361	257.00	5090	5150	4865	6650	3590	5120	4994.59	1.25	0	27581	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	5	1	21269790	1048	69.37	3.72	12	1.02	71.00	1324.00	5500	20230619	-10.45	2200	20230103	123.86	5500	-10.45	20230619	2200	123.86	20230103	5500	-10.45	20230619	2200	123.86	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
11	20230629	151020	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4895	-225	5	-4.39	1017619685	203484	241.70	5090	5150	4885	6650	3590	5120	5000.98	1.25	0	29925	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	5	1	21269790	1041	68.94	3.70	12	0.96	71.00	1324.00	5500	20230619	-11.00	2200	20230103	122.50	5500	-11.00	20230619	2200	122.50	20230103	5500	-11.00	20230619	2200	122.50	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
12	20230629	141018	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4970	-150	5	-2.93	714407070	142064	168.75	5090	5150	4965	6650	3590	5120	5028.77	1.25	0	26114	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	5	1	21269790	1057	70.00	3.75	12	0.67	71.00	1324.00	5500	20230619	-9.64	2200	20230103	125.91	5500	-9.64	20230619	2200	125.91	20230103	5500	-9.64	20230619	2200	125.91	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
13	20230629	131016	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4970	-150	5	-2.93	643107515	127728	151.72	5090	5150	4965	6650	3590	5120	5034.98	1.25	0	28038	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	5	1	21269790	1057	70.00	3.75	12	0.60	71.00	1324.00	5500	20230619	-9.64	2200	20230103	125.91	5500	-9.64	20230619	2200	125.91	20230103	5500	-9.64	20230619	2200	125.91	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
14	20230629	121021	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5020	-100	5	-1.95	448950845	88841	105.53	5090	5150	4970	6650	3590	5120	5053.42	1.25	0	19971	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	10	1	21269790	1068	70.70	3.79	12	0.42	71.00	1324.00	5500	20230619	-8.73	2200	20230103	128.18	5500	-8.73	20230619	2200	128.18	20230103	5500	-8.73	20230619	2200	128.18	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
15	20230629	111022	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-20	5	-0.39	230652350	45252	53.75	5090	5150	5030	6650	3590	5120	5097.06	1.25	0	13964	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	10	1	21269790	1085	71.83	3.85	12	0.21	71.00	1324.00	5500	20230619	-7.27	2200	20230103	131.82	5500	-7.27	20230619	2200	131.82	20230103	5500	-7.27	20230619	2200	131.82	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
16	20230629	101024	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-20	5	-0.39	133885490	26171	31.09	5090	5150	5030	6650	3590	5120	5115.80	1.25	0	13813	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	10	1	21269790	1085	71.83	3.85	12	0.12	71.00	1324.00	5500	20230619	-7.27	2200	20230103	131.82	5500	-7.27	20230619	2200	131.82	20230103	5500	-7.27	20230619	2200	131.82	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
17	20230629	090922	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-50	5	-0.98	5949990	1171	1.39	5090	5090	5050	6650	3590	5120	5081.12	1.25	0	-752	5346	5232	5146	5032	4946	5190	4990	21	1530	100	3270	10	1	21269790	1078	71.41	3.83	12	0.01	71.00	1324.00	5500	20230619	-7.82	2200	20230103	130.45	5500	-7.82	20230619	2200	130.45	20230103	5500	-7.82	20230619	2200	130.45	20230103	4.71	N	309930	100	21 억		265890	N	N	0	N	00	N
18	20230628	161007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	417739920	81132	88.76	5250	5260	5060	6720	3620	5170	5148.89	1.30	0	-10810	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1089	72.11	3.87	12	0.38	71.00	1324.00	5500	20230619	-6.91	2200	20230103	132.73	5500	-6.91	20230619	2200	132.73	20230103	5500	-6.91	20230619	2200	132.73	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
19	20230628	151014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-70	5	-1.35	337583970	65381	71.53	5250	5260	5070	6720	3620	5170	5163.33	1.30	0	-6812	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1085	71.83	3.85	12	0.31	71.00	1324.00	5500	20230619	-7.27	2200	20230103	131.82	5500	-7.27	20230619	2200	131.82	20230103	5500	-7.27	20230619	2200	131.82	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
20	20230628	141013	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	297075120	57468	62.87	5250	5260	5070	6720	3620	5170	5169.40	1.30	0	-7672	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1089	72.11	3.87	12	0.27	71.00	1324.00	5500	20230619	-6.91	2200	20230103	132.73	5500	-6.91	20230619	2200	132.73	20230103	5500	-6.91	20230619	2200	132.73	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
21	20230628	131013	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	238689530	46043	50.37	5250	5260	5070	6720	3620	5170	5184.06	1.30	0	-8626	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1089	72.11	3.87	12	0.22	71.00	1324.00	5500	20230619	-6.91	2200	20230103	132.73	5500	-6.91	20230619	2200	132.73	20230103	5500	-6.91	20230619	2200	132.73	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
22	20230628	121025	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	-50	5	-0.97	229227080	44197	48.36	5250	5260	5070	6720	3620	5170	5186.49	1.30	0	-8682	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1089	72.11	3.87	12	0.21	71.00	1324.00	5500	20230619	-6.91	2200	20230103	132.73	5500	-6.91	20230619	2200	132.73	20230103	5500	-6.91	20230619	2200	132.73	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
23	20230628	111020	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-80	5	-1.55	220530910	42498	46.50	5250	5260	5070	6720	3620	5170	5189.21	1.30	0	-8126	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1083	71.69	3.84	12	0.20	71.00	1324.00	5500	20230619	-7.45	2200	20230103	131.36	5500	-7.45	20230619	2200	131.36	20230103	5500	-7.45	20230619	2200	131.36	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
24	20230628	101020	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	0	3	0.00	154992900	29675	32.47	5250	5260	5120	6720	3620	5170	5223.01	1.30	0	-7929	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1100	72.82	3.90	12	0.14	71.00	1324.00	5500	20230619	-6.00	2200	20230103	135.00	5500	-6.00	20230619	2200	135.00	20230103	5500	-6.00	20230619	2200	135.00	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
25	20230628	091016	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	50	2	0.97	42244290	8083	8.84	5250	5250	5120	6720	3620	5170	5226.31	1.30	0	-3337	5303	5236	5113	5046	4923	5270	5080	21	1550	100	3300	10	1	21269790	1110	73.52	3.94	12	0.04	71.00	1324.00	5500	20230619	-5.09	2200	20230103	137.27	5500	-5.09	20230619	2200	137.27	20230103	5500	-5.09	20230619	2200	137.27	20230103	4.72	N	309930	100	21 억		276237	N	N	0	N	00	N
26	20230627	161015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	90	2	1.77	460542375	91240	70.93	5080	5180	4990	6600	3560	5080	5047.59	1.19	0	22441	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1100	72.82	3.90	12	0.43	71.00	1324.00	5500	20230619	-6.00	2200	20230103	135.00	5500	-6.00	20230619	2200	135.00	20230103	5500	-6.00	20230619	2200	135.00	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
27	20230627	151024	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5120	40	2	0.79	388706655	77299	60.10	5080	5140	4990	6600	3560	5080	5028.61	1.19	0	22265	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1089	72.11	3.87	12	0.36	71.00	1324.00	5500	20230619	-6.91	2200	20230103	132.73	5500	-6.91	20230619	2200	132.73	20230103	5500	-6.91	20230619	2200	132.73	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
28	20230627	141033	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	20	2	0.39	369672945	73565	57.19	5080	5140	4990	6600	3560	5080	5025.12	1.19	0	20703	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1085	71.83	3.85	12	0.35	71.00	1324.00	5500	20230619	-7.27	2200	20230103	131.82	5500	-7.27	20230619	2200	131.82	20230103	5500	-7.27	20230619	2200	131.82	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
29	20230627	131030	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	0	3	0.00	359955615	71658	55.71	5080	5140	4990	6600	3560	5080	5023.24	1.19	0	19030	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1081	71.55	3.84	12	0.34	71.00	1324.00	5500	20230619	-7.64	2200	20230103	130.91	5500	-7.64	20230619	2200	130.91	20230103	5500	-7.64	20230619	2200	130.91	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
30	20230627	121031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-10	5	-0.20	342995295	68337	53.13	5080	5130	4990	6600	3560	5080	5019.17	1.19	0	17220	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1078	71.41	3.83	12	0.32	71.00	1324.00	5500	20230619	-7.82	2200	20230103	130.45	5500	-7.82	20230619	2200	130.45	20230103	5500	-7.82	20230619	2200	130.45	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
31	20230627	111041	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	10	2	0.20	339707505	67689	52.63	5080	5130	4990	6600	3560	5080	5018.65	1.19	0	17186	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1083	71.69	3.84	12	0.32	71.00	1324.00	5500	20230619	-7.45	2200	20230103	131.36	5500	-7.45	20230619	2200	131.36	20230103	5500	-7.45	20230619	2200	131.36	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
32	20230627	101009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5070	-10	5	-0.20	227816115	45447	35.33	5080	5110	4990	6600	3560	5080	5012.79	1.19	0	10607	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1078	71.41	3.83	12	0.21	71.00	1324.00	5500	20230619	-7.82	2200	20230103	130.45	5500	-7.82	20230619	2200	130.45	20230103	5500	-7.82	20230619	2200	130.45	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
33	20230627	091015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5030	-50	5	-0.98	63887940	12760	9.92	5080	5110	5000	6600	3560	5080	5006.89	1.19	0	9199	5373	5226	5093	4946	4813	5160	4880	21	1520	100	3250	10	1	21269790	1070	70.85	3.80	12	0.06	71.00	1324.00	5500	20230619	-8.55	2200	20230103	128.64	5500	-8.55	20230619	2200	128.64	20230103	5500	-8.55	20230619	2200	128.64	20230103	4.61	N	309930	100	21 억		253541	N	N	0	N	00	N
34	20230626	161014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-100	5	-1.93	651368060	128562	75.89	5150	5240	4960	6730	3630	5180	5066.57	1.14	0	11104	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	10	1	21269790	1081	71.55	3.84	12	0.60	71.00	1324.00	5500	20230619	-7.64	2200	20230103	130.91	5500	-7.64	20230619	2200	130.91	20230103	5500	-7.64	20230619	2200	130.91	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
35	20230626	151021	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5080	-100	5	-1.93	611773110	120743	71.28	5150	5240	4960	6730	3630	5180	5066.74	1.14	0	10915	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	10	1	21269790	1081	71.55	3.84	12	0.57	71.00	1324.00	5500	20230619	-7.64	2200	20230103	130.91	5500	-7.64	20230619	2200	130.91	20230103	5500	-7.64	20230619	2200	130.91	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
36	20230626	141019	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5100	-80	5	-1.54	569371840	112387	66.34	5150	5240	4960	6730	3630	5180	5066.17	1.14	0	10575	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	10	1	21269790	1085	71.83	3.85	12	0.53	71.00	1324.00	5500	20230619	-7.27	2200	20230103	131.82	5500	-7.27	20230619	2200	131.82	20230103	5500	-7.27	20230619	2200	131.82	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
37	20230626	121014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	-50	5	-0.97	507047480	100181	59.14	5150	5240	4960	6730	3630	5180	5061.31	1.14	0	6272	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	10	1	21269790	1091	72.25	3.87	12	0.47	71.00	1324.00	5500	20230619	-6.73	2200	20230103	133.18	5500	-6.73	20230619	2200	133.18	20230103	5500	-6.73	20230619	2200	133.18	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
38	20230626	111014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-90	5	-1.74	385750400	76401	45.10	5150	5240	4960	6730	3630	5180	5049.02	1.14	0	3805	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	10	1	21269790	1083	71.69	3.84	12	0.36	71.00	1324.00	5500	20230619	-7.45	2200	20230103	131.36	5500	-7.45	20230619	2200	131.36	20230103	5500	-7.45	20230619	2200	131.36	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
39	20230626	101012	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	-90	5	-1.74	286543260	56751	33.50	5150	5240	4960	6730	3630	5180	5049.13	1.14	0	-658	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	10	1	21269790	1083	71.69	3.84	12	0.27	71.00	1324.00	5500	20230619	-7.45	2200	20230103	131.36	5500	-7.45	20230619	2200	131.36	20230103	5500	-7.45	20230619	2200	131.36	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
40	20230626	091017	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	-220	5	-4.25	137601990	27466	16.21	5150	5150	4960	6730	3630	5180	5009.90	1.14	0	2344	5493	5336	5163	5006	4833	5250	4920	21	1550	100	3310	5	1	21269790	1055	69.86	3.75	12	0.13	71.00	1324.00	5500	20230619	-9.82	2200	20230103	125.45	5500	-9.82	20230619	2200	125.45	20230103	5500	-9.82	20230619	2200	125.45	20230103	4.77	N	309930	100	21 억		242125	N	N	0	N	00	N
41	20230623	185321	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5180	-20	5	-0.38	871738265	169404	52.31	5200	5320	4990	6760	3640	5200	5145.89	1.14	-24137	-24429	5570	5385	5105	4920	4640	5477	5012	21	1560	100	3320	10	1	21269790	1102	72.96	3.91	12	0.80	71.00	1324.00	5500	20230619	-5.82	2200	20230103	135.45	5500	-5.82	20230619	2200	135.45	20230103	5500	-5.82	20230619	2200	135.45	20230103	4.63	N	309930	100	21 억		242125	N	N	0	N	00	N
42	20230623	140819	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5170	-30	5	-0.58	747780315	145595	44.96	5200	5320	4990	6760	3640	5200	5136.03	1.25	0	-17823	5570	5385	5105	4920	4640	5477	5012	21	1560	100	3320	10	1	21269790	1100	72.82	3.90	12	0.68	71.00	1324.00	5500	20230619	-6.00	2200	20230103	135.00	5500	-6.00	20230619	2200	135.00	20230103	5500	-6.00	20230619	2200	135.00	20230103	4.63	N	309930	100	21 억		266262	N	N	0	N	00	N
43	20230622	160454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	300	2	6.12	1660433780	323367	177.30	4895	5290	4825	6370	3430	4900	5134.83	1.10	0	28332	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	10	1	21269790	1106	73.24	3.93	12	1.52	71.00	1324.00	5500	20230619	-5.45	2200	20230103	136.36	5500	-5.45	20230619	2200	136.36	20230103	5500	-5.45	20230619	2200	136.36	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
44	20230622	150632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5220	320	2	6.53	1588412210	309579	169.74	4895	5290	4825	6370	3430	4900	5130.88	1.10	0	28473	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	10	1	21269790	1110	73.52	3.94	12	1.46	71.00	1324.00	5500	20230619	-5.09	2200	20230103	137.27	5500	-5.09	20230619	2200	137.27	20230103	5500	-5.09	20230619	2200	137.27	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
45	20230622	140305	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5230	330	2	6.73	1397100460	273116	149.74	4895	5290	4825	6370	3430	4900	5115.42	1.10	0	25933	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	10	1	21269790	1112	73.66	3.95	12	1.28	71.00	1324.00	5500	20230619	-4.91	2200	20230103	137.73	5500	-4.91	20230619	2200	137.73	20230103	5500	-4.91	20230619	2200	137.73	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
46	20230622	130618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5090	190	2	3.88	1041627140	204878	112.33	4895	5200	4825	6370	3430	4900	5084.14	1.10	0	17486	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	10	1	21269790	1083	71.69	3.84	12	0.96	71.00	1324.00	5500	20230619	-7.45	2200	20230103	131.36	5500	-7.45	20230619	2200	131.36	20230103	5500	-7.45	20230619	2200	131.36	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
47	20230622	120929	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5130	230	2	4.69	927898320	182635	100.14	4895	5200	4825	6370	3430	4900	5080.62	1.10	0	18208	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	10	1	21269790	1091	72.25	3.87	12	0.86	71.00	1324.00	5500	20230619	-6.73	2200	20230103	133.18	5500	-6.73	20230619	2200	133.18	20230103	5500	-6.73	20230619	2200	133.18	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
48	20230622	110621	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5060	160	2	3.27	367082740	73627	40.37	4895	5100	4825	6370	3430	4900	4985.72	1.10	0	25023	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	10	1	21269790	1076	71.27	3.82	12	0.35	71.00	1324.00	5500	20230619	-8.00	2200	20230103	130.00	5500	-8.00	20230619	2200	130.00	20230103	5500	-8.00	20230619	2200	130.00	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
49	20230622	100407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4985	85	2	1.73	143866935	29322	16.08	4895	4985	4825	6370	3430	4900	4906.45	1.10	0	14804	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	5	1	21269790	1060	70.21	3.77	12	0.14	71.00	1324.00	5500	20230619	-9.36	2200	20230103	126.59	5500	-9.36	20230619	2200	126.59	20230103	5500	-9.36	20230619	2200	126.59	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
50	20230622	090536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4850	-50	5	-1.02	13033395	2674	1.47	4895	4895	4830	6370	3430	4900	4874.05	1.10	0	-501	5146	5022	4906	4782	4666	4965	4725	21	1470	100	3130	5	1	21269790	1032	68.31	3.66	12	0.01	71.00	1324.00	5500	20230619	-11.82	2200	20230103	120.45	5500	-11.82	20230619	2200	120.45	20230103	5500	-11.82	20230619	2200	120.45	20230103	4.18	N	309930	100	21 억		234874	N	N	0	N	00	N
51	20230621	160407	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4900	-30	5	-0.61	889265155	182330	35.36	4950	5030	4790	6400	3455	4930	4877.23	1.14	0	-7003	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1042	69.01	3.70	12	0.86	71.00	1324.00	5500	20230619	-10.91	2200	20230103	122.73	5500	-10.91	20230619	2200	122.73	20230103	5500	-10.91	20230619	2200	122.73	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
52	20230621	150721	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4835	-95	5	-1.93	768776740	157494	30.55	4950	5030	4790	6400	3455	4930	4881.31	1.14	0	-5418	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1028	68.10	3.65	12	0.74	71.00	1324.00	5500	20230619	-12.09	2200	20230103	119.77	5500	-12.09	20230619	2200	119.77	20230103	5500	-12.09	20230619	2200	119.77	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
53	20230621	140113	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4860	-70	5	-1.42	473676375	96241	18.67	4950	5030	4845	6400	3455	4930	4921.77	1.14	0	2700	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1034	68.45	3.67	12	0.45	71.00	1324.00	5500	20230619	-11.64	2200	20230103	120.91	5500	-11.64	20230619	2200	120.91	20230103	5500	-11.64	20230619	2200	120.91	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
54	20230621	130508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4920	-10	5	-0.20	390382445	79161	15.35	4950	5030	4860	6400	3455	4930	4931.50	1.14	0	11325	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1046	69.30	3.72	12	0.37	71.00	1324.00	5500	20230619	-10.55	2200	20230103	123.64	5500	-10.55	20230619	2200	123.64	20230103	5500	-10.55	20230619	2200	123.64	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
55	20230621	120331	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4910	-20	5	-0.41	342191165	69325	13.45	4950	5030	4860	6400	3455	4930	4936.04	1.14	0	12239	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1044	69.15	3.71	12	0.33	71.00	1324.00	5500	20230619	-10.73	2200	20230103	123.18	5500	-10.73	20230619	2200	123.18	20230103	5500	-10.73	20230619	2200	123.18	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
56	20230621	111018	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4990	60	2	1.22	294900375	59736	11.59	4950	5030	4860	6400	3455	4930	4936.73	1.14	0	12974	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1061	70.28	3.77	12	0.28	71.00	1324.00	5500	20230619	-9.27	2200	20230103	126.82	5500	-9.27	20230619	2200	126.82	20230103	5500	-9.27	20230619	2200	126.82	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
57	20230621	100633	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4930	0	3	0.00	132182900	26990	5.23	4950	4950	4860	6400	3455	4930	4897.48	1.14	0	2581	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1049	69.44	3.72	12	0.13	71.00	1324.00	5500	20230619	-10.36	2200	20230103	124.09	5500	-10.36	20230619	2200	124.09	20230103	5500	-10.36	20230619	2200	124.09	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
58	20230621	090223	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4900	-30	5	-0.61	6450660	1309	0.25	4950	4950	4900	6400	3455	4930	4927.93	1.14	0	-291	5420	5175	4975	4730	4530	5075	4630	21	1472	100	3150	5	1	21269790	1042	69.01	3.70	12	0.01	71.00	1324.00	5500	20230619	-10.91	2200	20230103	122.73	5500	-10.91	20230619	2200	122.73	20230103	5500	-10.91	20230619	2200	122.73	20230103	4.20	N	309930	100	21 억		241558	N	N	0	N	00	N
59	20230620	161005	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4930	-290	5	-5.56	2543254695	515103	234.90	5220	5220	4775	6780	3660	5220	4937.37	1.20	0	-13073	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1049	69.44	3.72	12	2.42	71.00	1324.00	5500	20230619	-10.36	2200	20230103	124.09	5500	-10.36	20230619	2200	124.09	20230103	5500	-10.36	20230619	2200	124.09	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
60	20230620	150719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4955	-265	5	-5.08	2414131980	489178	223.08	5220	5220	4775	6780	3660	5220	4935.08	1.20	0	-10524	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1054	69.79	3.74	12	2.30	71.00	1324.00	5500	20230619	-9.91	2200	20230103	125.23	5500	-9.91	20230619	2200	125.23	20230103	5500	-9.91	20230619	2200	125.23	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
61	20230620	140710	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4805	-415	5	-7.95	2094950320	424505	193.59	5220	5220	4775	6780	3660	5220	4935.04	1.20	0	-10111	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1022	67.68	3.63	12	2.00	71.00	1324.00	5500	20230619	-12.64	2200	20230103	118.41	5500	-12.64	20230619	2200	118.41	20230103	5500	-12.64	20230619	2200	118.41	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
62	20230620	130942	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4805	-415	5	-7.95	1901401295	384236	175.22	5220	5220	4790	6780	3660	5220	4948.52	1.20	0	4673	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1022	67.68	3.63	12	1.81	71.00	1324.00	5500	20230619	-12.64	2200	20230103	118.41	5500	-12.64	20230619	2200	118.41	20230103	5500	-12.64	20230619	2200	118.41	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
63	20230620	120403	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4900	-320	5	-6.13	1539229790	309298	141.05	5220	5220	4880	6780	3660	5220	4976.53	1.20	0	35900	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1042	69.01	3.70	12	1.45	71.00	1324.00	5500	20230619	-10.91	2200	20230103	122.73	5500	-10.91	20230619	2200	122.73	20230103	5500	-10.91	20230619	2200	122.73	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
64	20230620	110345	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4960	-260	5	-4.98	1075500920	214735	97.93	5220	5220	4930	6780	3660	5220	5008.50	1.20	0	43005	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1055	69.86	3.75	12	1.01	71.00	1324.00	5500	20230619	-9.82	2200	20230103	125.45	5500	-9.82	20230619	2200	125.45	20230103	5500	-9.82	20230619	2200	125.45	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
65	20230620	100539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5040	-180	5	-3.45	637487615	126613	57.74	5220	5220	4960	6780	3660	5220	5034.93	1.20	0	35224	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	10	1	21269790	1072	70.99	3.81	12	0.60	71.00	1324.00	5500	20230619	-8.36	2200	20230103	129.09	5500	-8.36	20230619	2200	129.09	20230103	5500	-8.36	20230619	2200	129.09	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
66	20230620	090901	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4980	-240	5	-4.60	171463740	34028	15.52	5220	5220	4960	6780	3660	5220	5038.90	1.20	0	-4094	5606	5412	5306	5112	5006	5360	5060	21	1560	100	3340	5	1	21269790	1059	70.14	3.76	12	0.16	71.00	1324.00	5500	20230619	-9.45	2200	20230103	126.36	5500	-9.45	20230619	2200	126.36	20230103	5500	-9.45	20230619	2200	126.36	20230103	4.23	N	309930	100	21 억		255213	N	N	0	N	00	N
67	20230619	160236	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5220	-80	5	-1.51	1172669890	219139	52.13	5350	5500	5200	6890	3710	5300	5351.27	1.32	0	-26598	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1110	73.52	3.94	12	1.03	71.00	1324.00	5500	20230619	-5.09	2200	20230103	137.27	5500	-5.09	20230619	2200	137.27	20230103	5500	-5.09	20230619	2200	137.27	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
68	20230619	150511	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5260	-40	5	-0.75	1051604640	196023	46.63	5350	5500	5200	6890	3710	5300	5364.70	1.32	0	-14672	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1119	74.08	3.97	12	0.92	71.00	1324.00	5500	20230619	-4.36	2200	20230103	139.09	5500	-4.36	20230619	2200	139.09	20230103	5500	-4.36	20230619	2200	139.09	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
69	20230619	140311	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5310	10	2	0.19	987466180	183856	43.73	5350	5500	5200	6890	3710	5300	5370.87	1.32	0	-10924	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1129	74.79	4.01	12	0.86	71.00	1324.00	5500	20230619	-3.45	2200	20230103	141.36	5500	-3.45	20230619	2200	141.36	20230103	5500	-3.45	20230619	2200	141.36	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
70	20230619	130119	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5320	20	2	0.38	782227770	144958	34.48	5350	5500	5290	6890	3710	5300	5396.24	1.32	0	-1881	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1132	74.93	4.02	12	0.68	71.00	1324.00	5500	20230619	-3.27	2200	20230103	141.82	5500	-3.27	20230619	2200	141.82	20230103	5500	-3.27	20230619	2200	141.82	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
71	20230619	120849	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5400	100	2	1.89	679350220	125748	29.91	5350	5500	5290	6890	3710	5300	5402.48	1.32	0	1439	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1149	76.06	4.08	12	0.59	71.00	1324.00	5500	20230619	-1.82	2200	20230103	145.45	5500	-1.82	20230619	2200	145.45	20230103	5500	-1.82	20230619	2200	145.45	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
72	20230619	111007	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5420	120	2	2.26	636679890	117856	28.03	5350	5500	5290	6890	3710	5300	5402.19	1.32	0	2154	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1153	76.34	4.09	12	0.55	71.00	1324.00	5500	20230619	-1.45	2200	20230103	146.36	5500	-1.45	20230619	2200	146.36	20230103	5500	-1.45	20230619	2200	146.36	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
73	20230619	100244	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5340	40	2	0.75	528809240	97727	23.25	5350	5500	5290	6890	3710	5300	5411.09	1.32	0	62	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1136	75.21	4.03	12	0.46	71.00	1324.00	5500	20230619	-2.91	2200	20230103	142.73	5500	-2.91	20230619	2200	142.73	20230103	5500	-2.91	20230619	2200	142.73	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
74	20230619	091004	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5450	150	2	2.83	125250820	23096	5.49	5350	5500	5330	6890	3710	5300	5423.07	1.32	0	3758	5566	5432	5316	5182	5066	5500	5250	21	1590	100	3390	10	1	21269790	1159	76.76	4.12	12	0.11	71.00	1324.00	5500	20230619	-0.91	2200	20230103	147.73	5500	-0.91	20230619	2200	147.73	20230103	5500	-0.91	20230619	2200	147.73	20230103	4.30	N	309930	100	21 억		281142	N	N	0	N	00	N
75	20230616	160439	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5300	70	2	1.34	2241241330	419528	125.57	5200	5450	5200	6790	3670	5230	5342.29	1.36	0	-5880	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1127	74.65	4.00	12	1.97	71.00	1324.00	5450	20230616	-2.75	2200	20230103	140.91	5450	-2.75	20230616	2200	140.91	20230103	5450	-2.75	20230616	2200	140.91	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
76	20230616	150826	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5300	70	2	1.34	2130033350	398519	119.28	5200	5450	5200	6790	3670	5230	5344.87	1.36	0	-9078	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1127	74.65	4.00	12	1.87	71.00	1324.00	5450	20230616	-2.75	2200	20230103	140.91	5450	-2.75	20230616	2200	140.91	20230103	5450	-2.75	20230616	2200	140.91	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
77	20230616	140845	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5400	170	2	3.25	1734135380	324413	97.10	5200	5450	5200	6790	3670	5230	5345.46	1.36	0	18115	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1149	76.06	4.08	12	1.53	71.00	1324.00	5450	20230616	-0.92	2200	20230103	145.45	5450	-0.92	20230616	2200	145.45	20230103	5450	-0.92	20230616	2200	145.45	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
78	20230616	130644	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5370	140	2	2.68	1635340380	305992	91.59	5200	5450	5200	6790	3670	5230	5344.39	1.36	0	18720	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1142	75.63	4.06	12	1.44	71.00	1324.00	5450	20230616	-1.47	2200	20230103	144.09	5450	-1.47	20230616	2200	144.09	20230103	5450	-1.47	20230616	2200	144.09	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
79	20230616	120306	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5440	210	2	4.02	1528704770	286245	85.68	5200	5450	5200	6790	3670	5230	5340.55	1.36	0	23186	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1157	76.62	4.11	12	1.35	71.00	1324.00	5450	20230616	-0.18	2200	20230103	147.27	5450	-0.18	20230616	2200	147.27	20230103	5450	-0.18	20230616	2200	147.27	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
80	20230616	110117	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5340	110	2	2.10	1366580830	256200	76.68	5200	5440	5200	6790	3670	5230	5334.04	1.36	0	19890	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1136	75.21	4.03	12	1.20	71.00	1324.00	5440	20230616	-1.84	2200	20230103	142.73	5440	-1.84	20230616	2200	142.73	20230103	5440	-1.84	20230616	2200	142.73	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
81	20230616	100249	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5380	150	2	2.87	755717190	142550	42.67	5200	5390	5200	6790	3670	5230	5301.42	1.36	0	21205	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1144	75.77	4.06	12	0.67	71.00	1324.00	5390	20230616	-0.19	2200	20230103	144.55	5390	-0.19	20230616	2200	144.55	20230103	5390	-0.19	20230616	2200	144.55	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
82	20230616	090915	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	5270	40	2	0.76	292951210	55226	16.53	5200	5360	5200	6790	3670	5230	5304.59	1.36	0	1177	5570	5400	5110	4940	4650	5485	5025	21	1560	100	3340	10	1	21269790	1121	74.23	3.98	12	0.26	71.00	1324.00	5360	20230616	-1.68	2200	20230103	139.55	5360	-1.68	20230616	2200	139.55	20230103	5360	-1.68	20230616	2200	139.55	20230103	4.51	N	309930	100	21 억		288848	N	N	0	N	00	N
83	20230615	151003	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5200	120	2	2.36	1591142210	313049	31.62	5100	5280	4820	6600	3560	5080	5082.73	1.22	0	18843	5590	5335	5055	4800	4520	5462	4927	21	1520	100	3250	10	1	21269790	1106	73.24	3.93	12	1.47	71.00	1324.00	5310	20230614	-2.07	2200	20230103	136.36	5310	-2.07	20230614	2200	136.36	20230103	5310	-2.07	20230614	2200	136.36	20230103	4.49	N	309930	100	21 억		260501	N	N	0	N	00	N
84	20230615	140147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5210	130	2	2.56	1239596310	245738	24.82	5100	5250	4820	6600	3560	5080	5044.38	1.22	0	20403	5590	5335	5055	4800	4520	5462	4927	21	1520	100	3250	10	1	21269790	1108	73.38	3.94	12	1.16	71.00	1324.00	5310	20230614	-1.88	2200	20230103	136.82	5310	-1.88	20230614	2200	136.82	20230103	5310	-1.88	20230614	2200	136.82	20230103	4.49	N	309930	100	21 억		260501	N	N	0	N	00	N
85	20230615	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5160	80	2	1.57	1093647320	217581	21.98	5100	5210	4820	6600	3560	5080	5026.39	1.22	0	21299	5590	5335	5055	4800	4520	5462	4927	21	1520	100	3250	10	1	21269790	1098	72.68	3.90	12	1.02	71.00	1324.00	5310	20230614	-2.82	2200	20230103	134.55	5310	-2.82	20230614	2200	134.55	20230103	5310	-2.82	20230614	2200	134.55	20230103	4.49	N	309930	100	21 억		260501	N	N	0	N	00	N
86	20230615	120110	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5150	70	2	1.38	997833680	199000	20.10	5100	5180	4820	6600	3560	5080	5014.24	1.22	0	20490	5590	5335	5055	4800	4520	5462	4927	21	1520	100	3250	10	1	21269790	1095	72.54	3.89	12	0.94	71.00	1324.00	5310	20230614	-3.01	2200	20230103	134.09	5310	-3.01	20230614	2200	134.09	20230103	5310	-3.01	20230614	2200	134.09	20230103	4.49	N	309930	100	21 억		260501	N	N	0	N	00	N
87	20230615	111053	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	5010	-70	5	-1.38	818617280	163812	16.55	5100	5120	4820	6600	3560	5080	4997.30	1.22	0	-2788	5590	5335	5055	4800	4520	5462	4927	21	1520	100	3250	10	1	21269790	1066	70.56	3.78	12	0.77	71.00	1324.00	5310	20230614	-5.65	2200	20230103	127.73	5310	-5.65	20230614	2200	127.73	20230103	5310	-5.65	20230614	2200	127.73	20230103	4.49	N	309930	100	21 억		260501	N	N	0	N	00	N
88	20230611	184530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	0	3	0.00	1176710855	260537	48.37	4555	4615	4425	5870	3165	4520	4516.45	0.90	-15326	-16009	4866	4692	4426	4252	3986	4780	4340	21	1352	100	2890	5	1	21269790	961	63.66	3.41	12	1.22	71.00	1324.00	4840	20230601	-6.61	2200	20230103	105.45	4840	-6.61	20230601	2200	105.45	20230103	4840	-6.61	20230601	2200	105.45	20230103	4.12	N	309930	100	21 억		192386	N	N	0	N	00	N