KissMeData/290720/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	161009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-50	5	-0.50	1958117250	195925	57.55	10010	10190	9790	13130	7070	10100	9993.82	8.26	0	-21234	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1347	-40.69	2.57	12	1.46	-247.00	3913.00	14115	20220810	-28.80	7400	20230504	35.81	11700	-14.10	20230104	7400	35.81	20230504	27800	-63.85	20220810	7400	35.81	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
3	20230630	151011	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10050	-50	5	-0.50	1808842440	181038	53.17	10010	10190	9790	13130	7070	10100	9991.35	8.26	0	-20791	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1347	-40.69	2.57	12	1.35	-247.00	3913.00	14115	20220810	-28.80	7400	20230504	35.81	11700	-14.10	20230104	7400	35.81	20230504	27800	-63.85	20220810	7400	35.81	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
4	20230630	141010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9970	-130	5	-1.29	1363206340	136107	39.98	10010	10190	9820	13130	7070	10100	10015.54	8.26	0	-16241	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1336	-40.36	2.55	12	1.02	-247.00	3913.00	14115	20220810	-29.37	7400	20230504	34.73	11700	-14.79	20230104	7400	34.73	20230504	27800	-64.14	20220810	7400	34.73	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
5	20230630	131009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10070	-30	5	-0.30	1161106150	115868	34.03	10010	10190	9820	13130	7070	10100	10020.77	8.26	0	-12535	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1350	-40.77	2.57	12	0.86	-247.00	3913.00	14115	20220810	-28.66	7400	20230504	36.08	11700	-13.93	20230104	7400	36.08	20230504	27800	-63.78	20220810	7400	36.08	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
6	20230630	121006	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	-80	5	-0.79	1068467070	106662	31.33	10010	10190	9820	13130	7070	10100	10017.12	8.26	0	-12356	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1343	-40.57	2.56	12	0.80	-247.00	3913.00	14115	20220810	-29.01	7400	20230504	35.41	11700	-14.36	20230104	7400	35.41	20230504	27800	-63.96	20220810	7400	35.41	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
7	20230630	111004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10040	-60	5	-0.59	960051810	95894	28.17	10010	10190	9820	13130	7070	10100	10011.36	8.26	0	-13015	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1346	-40.65	2.57	12	0.72	-247.00	3913.00	14115	20220810	-28.87	7400	20230504	35.68	11700	-14.19	20230104	7400	35.68	20230504	27800	-63.88	20220810	7400	35.68	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
8	20230630	101010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	-80	5	-0.79	817220770	81662	23.99	10010	10190	9820	13130	7070	10100	10007.07	8.26	0	-13867	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1343	-40.57	2.56	12	0.61	-247.00	3913.00	14115	20220810	-29.01	7400	20230504	35.41	11700	-14.36	20230104	7400	35.41	20230504	27800	-63.96	20220810	7400	35.41	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
9	20230630	091009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-170	5	-1.68	168443540	16927	4.97	10010	10080	9880	13130	7070	10100	9948.91	8.26	0	-4722	10866	10482	10166	9782	9466	10325	9625	67	3030	500	6860	10	1	13403058	1331	-40.20	2.54	12	0.13	-247.00	3913.00	14115	20220810	-29.65	7400	20230504	34.19	11700	-15.13	20230104	7400	34.19	20230504	27800	-64.28	20220810	7400	34.19	20230504	1.60	N	290720	500	67 억		1106707	N	N	0	N	00	N
10	20230629	161003	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10100	-180	5	-1.75	3398700150	335541	16.68	10280	10550	9850	13360	7200	10280	10128.99	8.53	0	12567	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1354	-40.89	2.58	12	2.50	-247.00	3913.00	14115	20220810	-28.44	7400	20230504	36.49	11700	-13.68	20230104	7400	36.49	20230504	27800	-63.67	20220810	7400	36.49	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
11	20230629	151004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9900	-380	5	-3.70	3166638580	312349	15.53	10280	10550	9850	13360	7200	10280	10138.00	8.53	0	12471	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1327	-40.08	2.53	12	2.33	-247.00	3913.00	14115	20220810	-29.86	7400	20230504	33.78	11700	-15.38	20230104	7400	33.78	20230504	27800	-64.39	20220810	7400	33.78	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
12	20230629	141002	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-350	5	-3.40	2803374640	275697	13.71	10280	10550	9890	13360	7200	10280	10168.19	8.53	0	11193	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1331	-40.20	2.54	12	2.06	-247.00	3913.00	14115	20220810	-29.65	7400	20230504	34.19	11700	-15.13	20230104	7400	34.19	20230504	27800	-64.28	20220810	7400	34.19	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
13	20230629	131000	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9940	-340	5	-3.31	2526739400	247824	12.32	10280	10550	9930	13360	7200	10280	10195.59	8.53	0	7251	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1332	-40.24	2.54	12	1.85	-247.00	3913.00	14115	20220810	-29.58	7400	20230504	34.32	11700	-15.04	20230104	7400	34.32	20230504	27800	-64.24	20220810	7400	34.32	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
14	20230629	121004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9930	-350	5	-3.40	2253586640	220420	10.96	10280	10550	9930	13360	7200	10280	10223.98	8.53	0	621	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1331	-40.20	2.54	12	1.64	-247.00	3913.00	14115	20220810	-29.65	7400	20230504	34.19	11700	-15.13	20230104	7400	34.19	20230504	27800	-64.28	20220810	7400	34.19	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
15	20230629	111006	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10020	-260	5	-2.53	1817876740	176916	8.80	10280	10550	10020	13360	7200	10280	10275.36	8.53	0	-6078	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1343	-40.57	2.56	12	1.32	-247.00	3913.00	14115	20220810	-29.01	7400	20230504	35.41	11700	-14.36	20230104	7400	35.41	20230504	27800	-63.96	20220810	7400	35.41	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
16	20230629	101008	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10340	60	2	0.58	1157365220	111660	5.55	10280	10550	10160	13360	7200	10280	10365.33	8.53	0	-4972	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1386	-41.86	2.64	12	0.83	-247.00	3913.00	14115	20220810	-26.74	7400	20230504	39.73	11700	-11.62	20230104	7400	39.73	20230504	27800	-62.81	20220810	7400	39.73	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
17	20230629	090909	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10310	30	2	0.29	225013180	21892	1.09	10280	10370	10160	13360	7200	10280	10278.30	8.53	0	-2708	11746	11012	10496	9762	9246	10755	9505	67	3080	500	6990	10	1	13403058	1382	-41.74	2.63	12	0.16	-247.00	3913.00	14115	20220810	-26.96	7400	20230504	39.32	11700	-11.88	20230104	7400	39.32	20230504	27800	-62.91	20220810	7400	39.32	20230504	0.94	N	290720	500	67 억		1142622	N	N	0	N	00	N
18	20230628	160952	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	-120	5	-1.15	21179216880	2004476	41.75	10650	11230	9980	13520	7280	10400	10566.23	8.43	0	10732	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1378	-41.62	2.63	12	14.96	-247.00	3913.00	14115	20220810	-27.17	7400	20230504	38.92	11700	-12.14	20230104	7400	38.92	20230504	27800	-63.02	20220810	7400	38.92	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
19	20230628	150958	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10130	-270	5	-2.60	20343812490	1922003	40.03	10650	11230	10100	13520	7280	10400	10584.69	8.43	0	5841	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1358	-41.01	2.59	12	14.34	-247.00	3913.00	14115	20220810	-28.23	7400	20230504	36.89	11700	-13.42	20230104	7400	36.89	20230504	27800	-63.56	20220810	7400	36.89	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
20	20230628	140957	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10230	-170	5	-1.63	19302998090	1820062	37.90	10650	11230	10210	13520	7280	10400	10605.68	8.43	0	5334	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1371	-41.42	2.61	12	13.58	-247.00	3913.00	14115	20220810	-27.52	7400	20230504	38.24	11700	-12.56	20230104	7400	38.24	20230504	27800	-63.20	20220810	7400	38.24	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
21	20230628	130958	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10450	50	2	0.48	18291203520	1722054	35.86	10650	11230	10220	13520	7280	10400	10621.74	8.43	0	692	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1401	-42.31	2.67	12	12.85	-247.00	3913.00	14115	20220810	-25.97	7400	20230504	41.22	11700	-10.68	20230104	7400	41.22	20230504	27800	-62.41	20220810	7400	41.22	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
22	20230628	121009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10290	-110	5	-1.06	12223927560	1151175	23.97	10650	11230	10220	13520	7280	10400	10618.66	8.43	0	20147	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1379	-41.66	2.63	12	8.59	-247.00	3913.00	14115	20220810	-27.10	7400	20230504	39.05	11700	-12.05	20230104	7400	39.05	20230504	27800	-62.99	20220810	7400	39.05	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
23	20230628	111004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10280	-120	5	-1.15	11247421400	1056197	22.00	10650	11230	10260	13520	7280	10400	10648.98	8.43	0	14631	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1378	-41.62	2.63	12	7.88	-247.00	3913.00	14115	20220810	-27.17	7400	20230504	38.92	11700	-12.14	20230104	7400	38.92	20230504	27800	-63.02	20220810	7400	38.92	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
24	20230628	101004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10470	70	2	0.67	4821006050	456215	9.50	10650	10880	10300	13520	7280	10400	10567.40	8.43	0	-225	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1403	-42.39	2.68	12	3.40	-247.00	3913.00	14115	20220810	-25.82	7400	20230504	41.49	11700	-10.51	20230104	7400	41.49	20230504	27800	-62.34	20220810	7400	41.49	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
25	20230628	091000	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10370	-30	5	-0.29	1862066000	176995	3.69	10650	10880	10300	13520	7280	10400	10520.45	8.43	0	-4495	12973	11686	10293	9006	7613	12330	9650	67	3120	500	7070	10	1	13403058	1390	-41.98	2.65	12	1.32	-247.00	3913.00	14115	20220810	-26.53	7400	20230504	40.14	11700	-11.37	20230104	7400	40.14	20230504	27800	-62.70	20220810	7400	40.14	20230504	0.94	N	290720	500	67 억		1129825	N	N	0	N	00	N
26	20230627	160959	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10400	1400	2	15.56	51034205770	4770213	18546.71	8900	11580	8900	11700	6300	9000	10698.57	9.52	0	-18369	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1394	-42.11	2.66	12	35.59	-247.00	3913.00	14115	20220810	-26.32	7400	20230504	40.54	11700	-11.11	20230104	7400	40.54	20230504	27800	-62.59	20220810	7400	40.54	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
27	20230627	151007	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10320	1320	2	14.67	49932782400	4663661	18132.43	8900	11580	8900	11700	6300	9000	10706.78	9.52	0	-15821	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1383	-41.78	2.64	12	34.80	-247.00	3913.00	14115	20220810	-26.89	7400	20230504	39.46	11700	-11.79	20230104	7400	39.46	20230504	27800	-62.88	20220810	7400	39.46	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
28	20230627	141017	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	10510	1510	2	16.78	44846727750	4163282	16186.94	8900	11580	8900	11700	6300	9000	10771.96	9.52	0	-26820	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1409	-42.55	2.69	12	31.06	-247.00	3913.00	14115	20220810	-25.54	7400	20230504	42.03	11700	-10.17	20230104	7400	42.03	20230504	27800	-62.19	20220810	7400	42.03	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
29	20230627	131014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	11350	2350	2	26.11	31347054120	2905640	11297.20	8900	11580	8900	11700	6300	9000	10788.35	9.52	0	-26362	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1521	-45.95	2.90	12	21.68	-247.00	3913.00	14115	20220810	-19.59	7400	20230504	53.38	11700	-2.99	20230104	7400	53.38	20230504	27800	-59.17	20220810	7400	53.38	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
30	20230627	121015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9610	610	2	6.78	2312326850	242173	941.57	8900	9780	8900	11700	6300	9000	9548.24	9.52	0	-10739	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1288	-38.91	2.46	12	1.81	-247.00	3913.00	14115	20220810	-31.92	7400	20230504	29.86	11700	-17.86	20230104	7400	29.86	20230504	27800	-65.43	20220810	7400	29.86	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
31	20230627	111024	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9350	350	2	3.89	480375660	51617	200.69	8900	9460	8900	11700	6300	9000	9306.54	9.52	0	-252	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1253	-37.85	2.39	12	0.39	-247.00	3913.00	14115	20220810	-33.76	7400	20230504	26.35	11700	-20.09	20230104	7400	26.35	20230504	27800	-66.37	20220810	7400	26.35	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
32	20230627	100953	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9160	160	2	1.78	66603780	7324	28.48	8900	9190	8900	11700	6300	9000	9093.91	9.52	0	2526	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1228	-37.09	2.34	12	0.05	-247.00	3913.00	14115	20220810	-35.10	7400	20230504	23.78	11700	-21.71	20230104	7400	23.78	20230504	27800	-67.05	20220810	7400	23.78	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
33	20230627	090959	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9090	90	2	1.00	2880970	322	1.25	8900	9090	8900	11700	6300	9000	8947.11	9.52	0	-14	9373	9186	8903	8716	8433	9280	8810	67	2700	500	6120	10	1	13403058	1218	-36.80	2.32	12	0.00	-247.00	3913.00	14115	20220810	-35.60	7400	20230504	22.84	11700	-22.31	20230104	7400	22.84	20230504	27800	-67.30	20220810	7400	22.84	20230504	0.99	N	290720	500	67 억		1275976	N	N	0	N	00	N
34	20230626	160958	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9000	180	2	2.04	227491970	25604	75.35	8710	9090	8620	11460	6180	8820	8885.02	9.52	0	-225	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1206	-36.44	2.30	12	0.19	-247.00	3913.00	14115	20220810	-36.24	7400	20230504	21.62	11700	-23.08	20230104	7400	21.62	20230504	27800	-67.63	20220810	7400	21.62	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
35	20230626	151004	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8990	170	2	1.93	223838310	25198	74.16	8710	9090	8620	11460	6180	8820	8883.18	9.52	0	-229	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1205	-36.40	2.30	12	0.19	-247.00	3913.00	14115	20220810	-36.31	7400	20230504	21.49	11700	-23.16	20230104	7400	21.49	20230504	27800	-67.66	20220810	7400	21.49	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
36	20230626	141003	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	130	2	1.47	208103270	23441	68.99	8710	9090	8620	11460	6180	8820	8877.75	9.52	0	-712	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1200	-36.23	2.29	12	0.17	-247.00	3913.00	14115	20220810	-36.59	7400	20230504	20.95	11700	-23.50	20230104	7400	20.95	20230504	27800	-67.81	20220810	7400	20.95	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
37	20230626	130956	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8980	160	2	1.81	198990520	22425	66.00	8710	9090	8620	11460	6180	8820	8873.60	9.52	0	-697	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1204	-36.36	2.29	12	0.17	-247.00	3913.00	14115	20220810	-36.38	7400	20230504	21.35	11700	-23.25	20230104	7400	21.35	20230504	27800	-67.70	20220810	7400	21.35	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
38	20230626	120958	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8980	160	2	1.81	195388010	22024	64.82	8710	9090	8620	11460	6180	8820	8871.60	9.52	0	-821	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1204	-36.36	2.29	12	0.16	-247.00	3913.00	14115	20220810	-36.38	7400	20230504	21.35	11700	-23.25	20230104	7400	21.35	20230504	27800	-67.70	20220810	7400	21.35	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
39	20230626	110957	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9040	220	2	2.49	170213140	19223	56.57	8710	9090	8620	11460	6180	8820	8854.66	9.52	0	-1002	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1212	-36.60	2.31	12	0.14	-247.00	3913.00	14115	20220810	-35.95	7400	20230504	22.16	11700	-22.74	20230104	7400	22.16	20230504	27800	-67.48	20220810	7400	22.16	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
40	20230626	100957	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8850	30	2	0.34	88112600	10139	29.84	8710	8860	8620	11460	6180	8820	8690.46	9.52	0	3899	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1186	-35.83	2.26	12	0.08	-247.00	3913.00	14115	20220810	-37.30	7400	20230504	19.59	11700	-24.36	20230104	7400	19.59	20230504	27800	-68.17	20220810	7400	19.59	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
41	20230626	091001	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8660	-160	5	-1.81	16423200	1888	5.56	8710	8800	8620	11460	6180	8820	8698.73	9.52	0	-44	9140	8980	8780	8620	8420	8880	8520	67	2640	500	5990	10	1	13403058	1161	-35.06	2.21	12	0.01	-247.00	3913.00	14115	20220810	-38.65	7400	20230504	17.03	11700	-25.98	20230104	7400	17.03	20230504	27800	-68.85	20220810	7400	17.03	20230504	0.99	N	290720	500	67 억		1276201	N	N	0	N	00	N
42	20230623	183616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8820	10	2	0.11	296459480	33979	82.34	8900	8940	8580	11450	6170	8810	8724.76	9.52	274	275	9210	9010	8890	8690	8570	9110	8790	67	2640	500	5990	10	1	13403058	1182	-35.71	2.25	12	0.25	-247.00	3913.00	14115	20220810	-37.51	7400	20230504	19.19	11700	-24.62	20230104	7400	19.19	20230504	27800	-68.27	20220810	7400	19.19	20230504	1.02	N	290720	500	67 억		1276201	N	N	0	N	00	N
43	20230623	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8710	-100	5	-1.14	143606020	16330	39.57	8900	8940	8670	11450	6170	8810	8794.00	9.52	0	-4430	9210	9010	8890	8690	8570	9110	8790	67	2640	500	5990	10	1	13403058	1167	-35.26	2.23	12	0.12	-247.00	3913.00	14115	20220810	-38.29	7400	20230504	17.70	11700	-25.56	20230104	7400	17.70	20230504	27800	-68.67	20220810	7400	17.70	20230504	1.02	N	290720	500	67 억		1275927	N	N	0	N	00	N
44	20230622	160720	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8810	-80	5	-0.90	368358430	41258	106.36	8770	9090	8770	11550	6230	8890	8928.21	9.46	0	7601	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1181	-35.67	2.25	12	0.31	-247.00	3913.00	14115	20220810	-37.58	7400	20230504	19.05	11700	-24.70	20230104	7400	19.05	20230504	27800	-68.31	20220810	7400	19.05	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
45	20230622	150525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8860	-30	5	-0.34	354676650	39709	102.37	8770	9090	8770	11550	6230	8890	8931.90	9.46	0	7648	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1188	-35.87	2.26	12	0.30	-247.00	3913.00	14115	20220810	-37.23	7400	20230504	19.73	11700	-24.27	20230104	7400	19.73	20230504	27800	-68.13	20220810	7400	19.73	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
46	20230622	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8840	-50	5	-0.56	287540400	32140	82.86	8770	9090	8770	11550	6230	8890	8946.50	9.46	0	7363	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1185	-35.79	2.26	12	0.24	-247.00	3913.00	14115	20220810	-37.37	7400	20230504	19.46	11700	-24.44	20230104	7400	19.46	20230504	27800	-68.20	20220810	7400	19.46	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
47	20230622	130252	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	40	2	0.45	200281780	22324	57.55	8770	9090	8770	11550	6230	8890	8971.59	9.46	0	6004	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1197	-36.15	2.28	12	0.17	-247.00	3913.00	14115	20220810	-36.73	7400	20230504	20.68	11700	-23.68	20230104	7400	20.68	20230504	27800	-67.88	20220810	7400	20.68	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
48	20230622	120727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8990	100	2	1.12	182628700	20352	52.47	8770	9090	8770	11550	6230	8890	8973.50	9.46	0	5845	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1205	-36.40	2.30	12	0.15	-247.00	3913.00	14115	20220810	-36.31	7400	20230504	21.49	11700	-23.16	20230104	7400	21.49	20230504	27800	-67.66	20220810	7400	21.49	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
49	20230622	110538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8940	50	2	0.56	165658410	18457	47.58	8770	9090	8770	11550	6230	8890	8975.37	9.46	0	6220	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1198	-36.19	2.28	12	0.14	-247.00	3913.00	14115	20220810	-36.66	7400	20230504	20.81	11700	-23.59	20230104	7400	20.81	20230504	27800	-67.84	20220810	7400	20.81	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
50	20230622	100920	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9000	110	2	1.24	134132020	14943	38.52	8770	9090	8770	11550	6230	8890	8976.24	9.46	0	5562	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1206	-36.44	2.30	12	0.11	-247.00	3913.00	14115	20220810	-36.24	7400	20230504	21.62	11700	-23.08	20230104	7400	21.62	20230504	27800	-67.63	20220810	7400	21.62	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
51	20230622	090930	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8930	40	2	0.45	18645990	2106	5.43	8770	8950	8770	11550	6230	8890	8853.75	9.46	0	868	9283	9086	8953	8756	8623	9020	8690	67	2660	500	6040	10	1	13403058	1197	-36.15	2.28	12	0.02	-247.00	3913.00	14115	20220810	-36.73	7400	20230504	20.68	11700	-23.68	20230104	7400	20.68	20230504	27800	-67.88	20220810	7400	20.68	20230504	1.02	N	290720	500	67 억		1268514	N	N	0	N	00	N
52	20230621	160328	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8890	-160	5	-1.77	346567770	38638	149.28	9150	9150	8820	11760	6340	9050	8969.61	9.42	0	5346	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1192	-35.99	2.27	12	0.29	-247.00	3913.00	14115	20220810	-37.02	7400	20230504	20.14	11700	-24.02	20230104	7400	20.14	20230504	27800	-68.02	20220810	7400	20.14	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
53	20230621	150845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	-100	5	-1.10	335783050	37426	144.60	9150	9150	8820	11760	6340	9050	8971.92	9.42	0	5116	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1200	-36.23	2.29	12	0.28	-247.00	3913.00	14115	20220810	-36.59	7400	20230504	20.95	11700	-23.50	20230104	7400	20.95	20230504	27800	-67.81	20220810	7400	20.95	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
54	20230621	140441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	-100	5	-1.10	272247560	30329	117.18	9150	9150	8820	11760	6340	9050	8976.48	9.42	0	3425	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1200	-36.23	2.29	12	0.23	-247.00	3913.00	14115	20220810	-36.59	7400	20230504	20.95	11700	-23.50	20230104	7400	20.95	20230504	27800	-67.81	20220810	7400	20.95	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
55	20230621	130339	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8950	-100	5	-1.10	232790080	25906	100.09	9150	9150	8820	11760	6340	9050	8985.95	9.42	0	2966	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1200	-36.23	2.29	12	0.19	-247.00	3913.00	14115	20220810	-36.59	7400	20230504	20.95	11700	-23.50	20230104	7400	20.95	20230504	27800	-67.81	20220810	7400	20.95	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
56	20230621	120930	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	8990	-60	5	-0.66	185934740	20680	79.90	9150	9150	8820	11760	6340	9050	8991.04	9.42	0	2316	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1205	-36.40	2.30	12	0.15	-247.00	3913.00	14115	20220810	-36.31	7400	20230504	21.49	11700	-23.16	20230104	7400	21.49	20230504	27800	-67.66	20220810	7400	21.49	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
57	20230621	110444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9060	10	2	0.11	162276290	18057	69.76	9150	9150	8820	11760	6340	9050	8986.89	9.42	0	2810	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1214	-36.68	2.32	12	0.13	-247.00	3913.00	14115	20220810	-35.81	7400	20230504	22.43	11700	-22.56	20230104	7400	22.43	20230504	27800	-67.41	20220810	7400	22.43	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
58	20230621	100356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9030	-20	5	-0.22	123882150	13797	53.31	9150	9150	8820	11760	6340	9050	8978.92	9.42	0	1999	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1210	-36.56	2.31	12	0.10	-247.00	3913.00	14115	20220810	-36.03	7400	20230504	22.03	11700	-22.82	20230104	7400	22.03	20230504	27800	-67.52	20220810	7400	22.03	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
59	20230621	090326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9150	100	2	1.10	2741720	303	1.17	9150	9150	9000	11760	6340	9050	9048.58	9.42	0	-4	9323	9186	9113	8976	8903	9150	8940	67	2710	500	6150	10	1	13403058	1226	-37.04	2.34	12	0.00	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.11	N	290720	500	67 억		1262720	N	N	0	N	00	N
60	20230620	160114	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9050	-100	5	-1.09	236035670	25882	49.76	9120	9250	9040	11890	6410	9150	9119.90	9.45	0	-3491	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1213	-36.64	2.31	12	0.19	-247.00	3913.00	14115	20220810	-35.88	7400	20230504	22.30	11700	-22.65	20230104	7400	22.30	20230504	27800	-67.45	20220810	7400	22.30	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
61	20230620	150406	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9100	-50	5	-0.55	212489470	23289	44.77	9120	9250	9040	11890	6410	9150	9124.03	9.45	0	-2254	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1220	-36.84	2.33	12	0.17	-247.00	3913.00	14115	20220810	-35.53	7400	20230504	22.97	11700	-22.22	20230104	7400	22.97	20230504	27800	-67.27	20220810	7400	22.97	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
62	20230620	140751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9090	-60	5	-0.66	192235260	21059	40.48	9120	9250	9040	11890	6410	9150	9128.41	9.45	0	-1674	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1218	-36.80	2.32	12	0.16	-247.00	3913.00	14115	20220810	-35.60	7400	20230504	22.84	11700	-22.31	20230104	7400	22.84	20230504	27800	-67.30	20220810	7400	22.84	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
63	20230620	130432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9090	-60	5	-0.66	142031440	15528	29.85	9120	9250	9040	11890	6410	9150	9146.80	9.45	0	-1566	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1218	-36.80	2.32	12	0.12	-247.00	3913.00	14115	20220810	-35.60	7400	20230504	22.84	11700	-22.31	20230104	7400	22.84	20230504	27800	-67.30	20220810	7400	22.84	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
64	20230620	120452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9140	-10	5	-0.11	127427660	13919	26.76	9120	9250	9040	11890	6410	9150	9154.94	9.45	0	-1016	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1225	-37.00	2.34	12	0.10	-247.00	3913.00	14115	20220810	-35.25	7400	20230504	23.51	11700	-21.88	20230104	7400	23.51	20230504	27800	-67.12	20220810	7400	23.51	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
65	20230620	110820	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	20	2	0.22	89015350	9699	18.65	9120	9250	9110	11890	6410	9150	9177.79	9.45	0	-510	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1229	-37.13	2.34	12	0.07	-247.00	3913.00	14115	20220810	-35.03	7400	20230504	23.92	11700	-21.62	20230104	7400	23.92	20230504	27800	-67.01	20220810	7400	23.92	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
66	20230620	100440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9180	30	2	0.33	60773450	6628	12.74	9120	9250	9110	11890	6410	9150	9169.20	9.45	0	-315	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1230	-37.17	2.35	12	0.05	-247.00	3913.00	14115	20220810	-34.96	7400	20230504	24.05	11700	-21.54	20230104	7400	24.05	20230504	27800	-66.98	20220810	7400	24.05	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
67	20230620	090834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9150	0	3	0.00	8183340	895	1.72	9120	9170	9110	11890	6410	9150	9143.40	9.45	0	-352	9383	9266	9173	9056	8963	9220	9010	67	2740	500	6220	10	1	13403058	1226	-37.04	2.34	12	0.01	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.09	N	290720	500	67 억		1266211	N	N	0	N	00	N
68	20230619	160412	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9150	-10	5	-0.11	477377420	51975	115.15	9280	9290	9080	11900	6420	9160	9184.87	9.39	0	7171	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1226	-37.04	2.34	12	0.39	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
69	20230619	150153	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9100	-60	5	-0.66	448815290	48842	108.21	9280	9290	9080	11900	6420	9160	9189.13	9.39	0	7738	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1220	-36.84	2.33	12	0.36	-247.00	3913.00	14115	20220810	-35.53	7400	20230504	22.97	11700	-22.22	20230104	7400	22.97	20230504	27800	-67.27	20220810	7400	22.97	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
70	20230619	140549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9160	0	3	0.00	399672680	43448	96.26	9280	9290	9120	11900	6420	9160	9198.87	9.39	0	8942	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1228	-37.09	2.34	12	0.32	-247.00	3913.00	14115	20220810	-35.10	7400	20230504	23.78	11700	-21.71	20230104	7400	23.78	20230504	27800	-67.05	20220810	7400	23.78	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
71	20230619	131010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9170	10	2	0.11	369738200	40175	89.00	9280	9290	9150	11900	6420	9160	9203.19	9.39	0	9242	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1229	-37.13	2.34	12	0.30	-247.00	3913.00	14115	20220810	-35.03	7400	20230504	23.92	11700	-21.62	20230104	7400	23.92	20230504	27800	-67.01	20220810	7400	23.92	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
72	20230619	120512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9210	50	2	0.55	284826020	30918	68.50	9280	9290	9150	11900	6420	9160	9212.30	9.39	0	9800	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1234	-37.29	2.35	12	0.23	-247.00	3913.00	14115	20220810	-34.75	7400	20230504	24.46	11700	-21.28	20230104	7400	24.46	20230504	27800	-66.87	20220810	7400	24.46	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
73	20230619	110700	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9230	70	2	0.76	257368230	27942	61.90	9280	9290	9150	11900	6420	9160	9210.80	9.39	0	10507	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1237	-37.37	2.36	12	0.21	-247.00	3913.00	14115	20220810	-34.61	7400	20230504	24.73	11700	-21.11	20230104	7400	24.73	20230504	27800	-66.80	20220810	7400	24.73	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
74	20230619	100110	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9210	50	2	0.55	172842560	18779	41.60	9280	9290	9150	11900	6420	9160	9204.03	9.39	0	7310	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1234	-37.29	2.35	12	0.14	-247.00	3913.00	14115	20220810	-34.75	7400	20230504	24.46	11700	-21.28	20230104	7400	24.46	20230504	27800	-66.87	20220810	7400	24.46	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
75	20230619	090149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9210	50	2	0.55	6520290	704	1.56	9280	9290	9210	11900	6420	9160	9261.78	9.39	0	-141	9520	9340	9220	9040	8920	9280	8980	67	2740	500	6220	10	1	13403058	1234	-37.29	2.35	12	0.01	-247.00	3913.00	14115	20220810	-34.75	7400	20230504	24.46	11700	-21.28	20230104	7400	24.46	20230504	27800	-66.87	20220810	7400	24.46	20230504	1.15	N	290720	500	67 억		1258053	N	N	0	N	00	N
76	20230616	160929	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9160	-60	5	-0.65	416659230	45133	85.45	9220	9400	9100	11980	6460	9220	9231.81	9.38	0	494	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1228	-37.09	2.34	12	0.34	-247.00	3913.00	14115	20220810	-35.10	7400	20230504	23.78	11700	-21.71	20230104	7400	23.78	20230504	27800	-67.05	20220810	7400	23.78	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
77	20230616	150440	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9220	0	3	0.00	374294790	40520	76.72	9220	9400	9100	11980	6460	9220	9237.29	9.38	0	760	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1236	-37.33	2.36	12	0.30	-247.00	3913.00	14115	20220810	-34.68	7400	20230504	24.59	11700	-21.20	20230104	7400	24.59	20230504	27800	-66.83	20220810	7400	24.59	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
78	20230616	140233	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9150	-70	5	-0.76	329181510	35608	67.42	9220	9400	9100	11980	6460	9220	9244.59	9.38	0	2401	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1226	-37.04	2.34	12	0.27	-247.00	3913.00	14115	20220810	-35.18	7400	20230504	23.65	11700	-21.79	20230104	7400	23.65	20230504	27800	-67.09	20220810	7400	23.65	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
79	20230616	130556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9290	70	2	0.76	251845080	27197	51.49	9220	9400	9100	11980	6460	9220	9260.03	9.38	0	2543	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1245	-37.61	2.37	12	0.20	-247.00	3913.00	14115	20220810	-34.18	7400	20230504	25.54	11700	-20.60	20230104	7400	25.54	20230504	27800	-66.58	20220810	7400	25.54	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
80	20230616	120225	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9280	60	2	0.65	231304980	24993	47.32	9220	9400	9100	11980	6460	9220	9254.79	9.38	0	3029	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1244	-37.57	2.37	12	0.19	-247.00	3913.00	14115	20220810	-34.25	7400	20230504	25.41	11700	-20.68	20230104	7400	25.41	20230504	27800	-66.62	20220810	7400	25.41	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
81	20230616	111032	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9340	120	2	1.30	205941840	22273	42.17	9220	9400	9100	11980	6460	9220	9246.26	9.38	0	3492	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1252	-37.81	2.39	12	0.17	-247.00	3913.00	14115	20220810	-33.83	7400	20230504	26.22	11700	-20.17	20230104	7400	26.22	20230504	27800	-66.40	20220810	7400	26.22	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
82	20230616	100514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9280	60	2	0.65	114030610	12408	23.49	9220	9350	9100	11980	6460	9220	9190.09	9.38	0	2239	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1244	-37.57	2.37	12	0.09	-247.00	3913.00	14115	20220810	-34.25	7400	20230504	25.41	11700	-20.68	20230104	7400	25.41	20230504	27800	-66.62	20220810	7400	25.41	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
83	20230616	090326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9180	-40	5	-0.43	5319100	577	1.09	9220	9230	9180	11980	6460	9220	9218.54	9.38	0	-70	9426	9322	9216	9112	9006	9270	9060	67	2760	500	6260	10	1	13403058	1230	-37.17	2.35	12	0.00	-247.00	3913.00	14115	20220810	-34.96	7400	20230504	24.05	11700	-21.54	20230104	7400	24.05	20230504	27800	-66.98	20220810	7400	24.05	20230504	1.14	N	290720	500	67 억		1257157	N	N	0	N	00	N
84	20230615	150956	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9190	-170	5	-1.82	468958830	50878	21.75	9300	9320	9110	12160	6560	9360	9217.26	9.43	0	-6344	10173	9766	9393	8986	8613	9970	9190	67	2800	500	6360	10	1	13403058	1232	-37.21	2.35	12	0.38	-247.00	3913.00	14115	20220810	-34.89	7400	20230504	24.19	11700	-21.45	20230104	7400	24.19	20230504	27800	-66.94	20220810	7400	24.19	20230504	1.12	N	290720	500	67 억		1263640	N	N	0	N	00	N
85	20230615	141148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9260	-100	5	-1.07	405789060	44028	18.82	9300	9320	9110	12160	6560	9360	9216.55	9.43	0	-5532	10173	9766	9393	8986	8613	9970	9190	67	2800	500	6360	10	1	13403058	1241	-37.49	2.37	12	0.33	-247.00	3913.00	14115	20220810	-34.40	7400	20230504	25.14	11700	-20.85	20230104	7400	25.14	20230504	27800	-66.69	20220810	7400	25.14	20230504	1.12	N	290720	500	67 억		1263640	N	N	0	N	00	N
86	20230615	130154	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9270	-90	5	-0.96	369377210	40084	17.14	9300	9320	9110	12160	6560	9360	9215.01	9.43	0	-3761	10173	9766	9393	8986	8613	9970	9190	67	2800	500	6360	10	1	13403058	1242	-37.53	2.37	12	0.30	-247.00	3913.00	14115	20220810	-34.33	7400	20230504	25.27	11700	-20.77	20230104	7400	25.27	20230504	27800	-66.65	20220810	7400	25.27	20230504	1.12	N	290720	500	67 억		1263640	N	N	0	N	00	N
87	20230615	120725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9280	-80	5	-0.85	358914140	38953	16.65	9300	9320	9110	12160	6560	9360	9213.96	9.43	0	-3611	10173	9766	9393	8986	8613	9970	9190	67	2800	500	6360	10	1	13403058	1244	-37.57	2.37	12	0.29	-247.00	3913.00	14115	20220810	-34.25	7400	20230504	25.41	11700	-20.68	20230104	7400	25.41	20230504	27800	-66.62	20220810	7400	25.41	20230504	1.12	N	290720	500	67 억		1263640	N	N	0	N	00	N
88	20230615	110341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9290	-70	5	-0.75	302262290	32812	14.03	9300	9320	9110	12160	6560	9360	9211.85	9.43	0	-2313	10173	9766	9393	8986	8613	9970	9190	67	2800	500	6360	10	1	13403058	1245	-37.61	2.37	12	0.24	-247.00	3913.00	14115	20220810	-34.18	7400	20230504	25.54	11700	-20.60	20230104	7400	25.54	20230504	27800	-66.58	20220810	7400	25.54	20230504	1.12	N	290720	500	67 억		1263640	N	N	0	N	00	N
89	20230611	184731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	9190	240	2	2.68	877094280	97388	78.76	9000	9200	8730	11630	6270	8950	9004.42	9.47	7033	7462	9416	9182	9026	8792	8636	9105	8715	67	2680	500	6080	10	1	13403058	1232	-37.21	2.35	12	0.73	-247.00	3913.00	14115	20220810	-34.89	7400	20230504	24.19	11700	-21.45	20230104	7400	24.19	20230504	27800	-66.94	20220810	7400	24.19	20230504	0.96	N	290720	500	67 억		1268901	N	N	0	N	00	N