KissMeData/255220/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	160939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1770	-47	5	-2.59	1946273146	1073102	69.53	1817	1852	1770	2360	1272	1817	1814.11	0.15	0	49485	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	792	26.42	0.93	12	2.40	67.00	1900.00	2210	20230626	-19.91	1080	20221227	63.89	2210	-19.91	20230626	1081	63.74	20230328	2210	-19.91	20230626	1080	63.89	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
3	20230630	150939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1791	-26	5	-1.43	1740205837	957157	62.02	1817	1852	1773	2360	1272	1817	1818.10	0.15	0	8653	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	802	26.73	0.94	12	2.14	67.00	1900.00	2210	20230626	-18.96	1080	20221227	65.83	2210	-18.96	20230626	1081	65.68	20230328	2210	-18.96	20230626	1080	65.83	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
4	20230630	140938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1788	-29	5	-1.60	1638389083	900391	58.34	1817	1852	1773	2360	1272	1817	1819.65	0.15	0	4769	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	800	26.69	0.94	12	2.01	67.00	1900.00	2210	20230626	-19.10	1080	20221227	65.56	2210	-19.10	20230626	1081	65.40	20230328	2210	-19.10	20230626	1080	65.56	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
5	20230630	130938	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	0	3	0.00	1549930631	851152	55.15	1817	1852	1773	2360	1272	1817	1820.99	0.15	0	-513	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	813	27.12	0.96	12	1.90	67.00	1900.00	2210	20230626	-17.78	1080	20221227	68.24	2210	-17.78	20230626	1081	68.09	20230328	2210	-17.78	20230626	1080	68.24	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
6	20230630	120935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1815	-2	5	-0.11	1486007745	815805	52.86	1817	1852	1773	2360	1272	1817	1821.54	0.15	0	3028	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	812	27.09	0.96	12	1.82	67.00	1900.00	2210	20230626	-17.87	1080	20221227	68.06	2210	-17.87	20230626	1081	67.90	20230328	2210	-17.87	20230626	1080	68.06	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
7	20230630	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1825	8	2	0.44	1412107703	775218	50.23	1817	1852	1773	2360	1272	1817	1821.58	0.15	0	3266	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	817	27.24	0.96	12	1.73	67.00	1900.00	2210	20230626	-17.42	1080	20221227	68.98	2210	-17.42	20230626	1081	68.83	20230328	2210	-17.42	20230626	1080	68.98	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
8	20230630	100939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	3	2	0.17	757412600	419335	27.17	1817	1833	1773	2360	1272	1817	1806.15	0.15	0	12672	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	815	27.16	0.96	12	0.94	67.00	1900.00	2210	20230626	-17.65	1080	20221227	68.52	2210	-17.65	20230626	1081	68.36	20230328	2210	-17.65	20230626	1080	68.52	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
9	20230630	090939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1801	-16	5	-0.88	180262431	99530	6.45	1817	1817	1800	2360	1272	1817	1810.96	0.15	0	-4366	1916	1866	1833	1783	1750	1850	1767	45	544	100	1270	1	1	44756689	806	26.88	0.95	12	0.22	67.00	1900.00	2210	20230626	-18.51	1080	20221227	66.76	2210	-18.51	20230626	1081	66.60	20230328	2210	-18.51	20230626	1080	66.76	20221227	2.17	N	255220	100	44 억		66431	N	N	0	N	00	N
10	20230629	160933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1817	-81	5	-4.27	2786572624	1518521	61.07	1880	1883	1800	2465	1329	1898	1835.03	0.22	0	-32707	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	813	27.12	0.96	12	3.39	67.00	1900.00	2210	20230626	-17.78	1080	20221227	68.24	2210	-17.78	20230626	1081	68.09	20230328	2210	-17.78	20230626	1080	68.24	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
11	20230629	150933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1805	-93	5	-4.90	2653117342	1444974	58.11	1880	1883	1800	2465	1329	1898	1836.00	0.22	0	-35068	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	808	26.94	0.95	12	3.23	67.00	1900.00	2210	20230626	-18.33	1080	20221227	67.13	2210	-18.33	20230626	1081	66.98	20230328	2210	-18.33	20230626	1080	67.13	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
12	20230629	140931	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1806	-92	5	-4.85	2367056739	1286446	51.74	1880	1883	1805	2465	1329	1898	1839.89	0.22	0	-38641	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	808	26.96	0.95	12	2.87	67.00	1900.00	2210	20230626	-18.28	1080	20221227	67.22	2210	-18.28	20230626	1081	67.07	20230328	2210	-18.28	20230626	1080	67.22	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
13	20230629	130930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1821	-77	5	-4.06	2079223846	1127379	45.34	1880	1883	1813	2465	1329	1898	1844.19	0.22	0	-58812	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	815	27.18	0.96	12	2.52	67.00	1900.00	2210	20230626	-17.60	1080	20221227	68.61	2210	-17.60	20230626	1081	68.46	20230328	2210	-17.60	20230626	1080	68.61	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
14	20230629	120933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1839	-59	5	-3.11	1864828529	1009413	40.60	1880	1883	1815	2465	1329	1898	1847.32	0.22	0	-66740	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	823	27.45	0.97	12	2.26	67.00	1900.00	2210	20230626	-16.79	1080	20221227	70.28	2210	-16.79	20230626	1081	70.12	20230328	2210	-16.79	20230626	1080	70.28	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
15	20230629	110935	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1820	-78	5	-4.11	1755650615	949714	38.20	1880	1883	1815	2465	1329	1898	1848.49	0.22	0	-64832	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	815	27.16	0.96	12	2.12	67.00	1900.00	2210	20230626	-17.65	1080	20221227	68.52	2210	-17.65	20230626	1081	68.36	20230328	2210	-17.65	20230626	1080	68.52	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
16	20230629	100937	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1866	-32	5	-1.69	817737921	438789	17.65	1880	1883	1850	2465	1329	1898	1863.44	0.22	0	-52148	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	835	27.85	0.98	12	0.98	67.00	1900.00	2210	20230626	-15.57	1080	20221227	72.78	2210	-15.57	20230626	1081	72.62	20230328	2210	-15.57	20230626	1080	72.78	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
17	20230629	090844	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1860	-38	5	-2.00	390345310	209359	8.42	1880	1882	1850	2465	1329	1898	1864.11	0.22	0	-23724	1949	1923	1884	1858	1819	1936	1871	45	568	100	1320	1	1	44756689	832	27.76	0.98	12	0.47	67.00	1900.00	2210	20230626	-15.84	1080	20221227	72.22	2210	-15.84	20230626	1081	72.06	20230328	2210	-15.84	20230626	1080	72.22	20221227	2.08	N	255220	100	44 억		99138	N	N	0	N	00	N
18	20230628	160921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1898	8	2	0.42	4111808385	2193809	22.42	1865	1910	1845	2455	1323	1890	1873.98	0.22	0	-17548	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	849	28.33	1.00	12	4.90	67.00	1900.00	2210	20230626	-14.12	1080	20221227	75.74	2210	-14.12	20230626	1081	75.58	20230328	2210	-14.12	20230626	1080	75.74	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
19	20230628	150928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	0	3	0.00	3660892827	1955815	19.99	1865	1910	1845	2455	1323	1890	1871.79	0.22	0	-372	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	846	28.21	0.99	12	4.37	67.00	1900.00	2210	20230626	-14.48	1080	20221227	75.00	2210	-14.48	20230626	1081	74.84	20230328	2210	-14.48	20230626	1080	75.00	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
20	20230628	140927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1867	-23	5	-1.22	2651146522	1421004	14.52	1865	1897	1845	2455	1323	1890	1865.68	0.22	0	7456	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	836	27.87	0.98	12	3.17	67.00	1900.00	2210	20230626	-15.52	1080	20221227	72.87	2210	-15.52	20230626	1081	72.71	20230328	2210	-15.52	20230626	1080	72.87	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
21	20230628	130927	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1857	-33	5	-1.75	2472430727	1324972	13.54	1865	1897	1845	2455	1323	1890	1866.01	0.22	0	6799	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	831	27.72	0.98	12	2.96	67.00	1900.00	2210	20230626	-15.97	1080	20221227	71.94	2210	-15.97	20230626	1081	71.79	20230328	2210	-15.97	20230626	1080	71.94	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
22	20230628	120939	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1857	-33	5	-1.75	2256158716	1208150	12.35	1865	1897	1845	2455	1323	1890	1867.44	0.22	0	19384	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	831	27.72	0.98	12	2.70	67.00	1900.00	2210	20230626	-15.97	1080	20221227	71.94	2210	-15.97	20230626	1081	71.79	20230328	2210	-15.97	20230626	1080	71.94	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
23	20230628	110934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1888	-2	5	-0.11	1877968585	1004997	10.27	1865	1897	1845	2455	1323	1890	1868.62	0.22	0	27079	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	845	28.18	0.99	12	2.25	67.00	1900.00	2210	20230626	-14.57	1080	20221227	74.81	2210	-14.57	20230626	1081	74.65	20230328	2210	-14.57	20230626	1080	74.81	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
24	20230628	100934	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1875	-15	5	-0.79	1441887043	773219	7.90	1865	1891	1845	2455	1323	1890	1864.77	0.22	0	44437	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	839	27.99	0.99	12	1.73	67.00	1900.00	2210	20230626	-15.16	1080	20221227	73.61	2210	-15.16	20230626	1081	73.45	20230328	2210	-15.16	20230626	1080	73.61	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
25	20230628	090929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1867	-23	5	-1.22	771372048	414895	4.24	1865	1880	1845	2455	1323	1890	1859.15	0.22	0	-9945	2126	2007	1936	1817	1746	1972	1782	45	566	100	1320	1	1	44756689	836	27.87	0.98	12	0.93	67.00	1900.00	2210	20230626	-15.52	1080	20221227	72.87	2210	-15.52	20230626	1081	72.71	20230328	2210	-15.52	20230626	1080	72.87	20221227	1.92	N	255220	100	44 억		98692	N	N	0	N	00	N
26	20230627	160929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1890	-40	5	-2.07	19125229025	9740838	55.04	1932	2055	1865	2505	1351	1930	1963.48	0.56	0	-155231	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	846	28.21	0.99	12	21.76	67.00	1900.00	2210	20230626	-14.48	1080	20221227	75.00	2210	-14.48	20230626	1081	74.84	20230328	2210	-14.48	20230626	1080	75.00	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
27	20230627	150936	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1879	-51	5	-2.64	18689596732	9509932	53.74	1932	2055	1865	2505	1351	1930	1965.29	0.56	0	-184860	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	841	28.04	0.99	12	21.25	67.00	1900.00	2210	20230626	-14.98	1080	20221227	73.98	2210	-14.98	20230626	1081	73.82	20230328	2210	-14.98	20230626	1080	73.98	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
28	20230627	140945	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1868	-62	5	-3.21	18110657476	9201614	51.99	1932	2055	1865	2505	1351	1930	1968.23	0.56	0	-218747	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	836	27.88	0.98	12	20.56	67.00	1900.00	2210	20230626	-15.48	1080	20221227	72.96	2210	-15.48	20230626	1081	72.80	20230328	2210	-15.48	20230626	1080	72.96	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
29	20230627	130943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1887	-43	5	-2.23	17205509028	8719022	49.27	1932	2055	1882	2505	1351	1930	1973.36	0.56	0	-240515	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	845	28.16	0.99	12	19.48	67.00	1900.00	2210	20230626	-14.62	1080	20221227	74.72	2210	-14.62	20230626	1081	74.56	20230328	2210	-14.62	20230626	1080	74.72	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
30	20230627	120943	57	100.00	KOSDAQ		비금속	N	N	N	N		N	2035	105	2	5.44	10269525877	5165030	29.19	1932	2055	1911	2505	1351	1930	1988.34	0.56	0	-241789	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	5	1	44756689	911	30.37	1.07	12	11.54	67.00	1900.00	2210	20230626	-7.92	1080	20221227	88.43	2210	-7.92	20230626	1081	88.25	20230328	2210	-7.92	20230626	1080	88.43	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
31	20230627	110953	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1919	-11	5	-0.57	2136581316	1111385	6.28	1932	1945	1911	2505	1351	1930	1922.41	0.56	0	-33975	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	859	28.64	1.01	12	2.48	67.00	1900.00	2210	20230626	-13.17	1080	20221227	77.69	2210	-13.17	20230626	1081	77.52	20230328	2210	-13.17	20230626	1080	77.69	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
32	20230627	100923	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1914	-16	5	-0.83	1660717328	863724	4.88	1932	1945	1911	2505	1351	1930	1922.69	0.56	0	2600	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	857	28.57	1.01	12	1.93	67.00	1900.00	2210	20230626	-13.39	1080	20221227	77.22	2210	-13.39	20230626	1081	77.06	20230328	2210	-13.39	20230626	1080	77.22	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
33	20230627	090928	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1923	-7	5	-0.36	488441145	254193	1.44	1932	1938	1913	2505	1351	1930	1921.35	0.56	0	11191	2335	2132	2007	1804	1679	2070	1742	45	577	100	1350	1	1	44756689	861	28.70	1.01	12	0.57	67.00	1900.00	2210	20230626	-12.99	1080	20221227	78.06	2210	-12.99	20230626	1081	77.89	20230328	2210	-12.99	20230626	1080	78.06	20221227	1.87	N	255220	100	44 억		249307	N	N	0	N	00	N
34	20230626	160928	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1930	-35	5	-1.78	35588144290	17620481	53.84	2155	2210	1882	2550	1376	1965	2019.76	0.08	0	222216	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	864	28.81	1.02	12	39.37	67.00	1900.00	2210	20230626	-12.67	1080	20221227	78.70	2210	-12.67	20230626	1081	78.54	20230328	2210	-12.67	20230626	1080	78.70	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
35	20230626	150933	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1914	-51	5	-2.60	34949460431	17288307	52.83	2155	2210	1882	2550	1376	1965	2021.57	0.08	0	190514	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	857	28.57	1.01	12	38.63	67.00	1900.00	2210	20230626	-13.39	1080	20221227	77.22	2210	-13.39	20230626	1081	77.06	20230328	2210	-13.39	20230626	1080	77.22	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
36	20230626	140932	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1932	-33	5	-1.68	33934542505	16758231	51.21	2155	2210	1882	2550	1376	1965	2024.95	0.08	0	125302	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	865	28.84	1.02	12	37.44	67.00	1900.00	2210	20230626	-12.58	1080	20221227	78.89	2210	-12.58	20230626	1081	78.72	20230328	2210	-12.58	20230626	1080	78.89	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
37	20230626	130926	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1891	-74	5	-3.77	33107761811	16326906	49.89	2155	2210	1882	2550	1376	1965	2027.80	0.08	0	58241	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	846	28.22	1.00	12	36.48	67.00	1900.00	2210	20230626	-14.43	1080	20221227	75.09	2210	-14.43	20230626	1081	74.93	20230328	2210	-14.43	20230626	1080	75.09	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
38	20230626	120928	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1924	-41	5	-2.09	31761125688	15619866	47.73	2155	2210	1910	2550	1376	1965	2033.38	0.08	0	43954	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	861	28.72	1.01	12	34.90	67.00	1900.00	2210	20230626	-12.94	1080	20221227	78.15	2210	-12.94	20230626	1081	77.98	20230328	2210	-12.94	20230626	1080	78.15	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
39	20230626	110927	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1944	-21	5	-1.07	30545603709	14989026	45.80	2155	2210	1910	2550	1376	1965	2037.86	0.08	0	12883	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	870	29.01	1.02	12	33.49	67.00	1900.00	2210	20230626	-12.04	1080	20221227	80.00	2210	-12.04	20230626	1081	79.83	20230328	2210	-12.04	20230626	1080	80.00	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
40	20230626	100926	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	1963	-2	5	-0.10	26471070486	12934870	39.53	2155	2210	1910	2550	1376	1965	2046.49	0.08	0	-8027	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	1	1	44756689	879	29.30	1.03	12	28.90	67.00	1900.00	2210	20230626	-11.18	1080	20221227	81.76	2210	-11.18	20230626	1081	81.59	20230328	2210	-11.18	20230626	1080	81.76	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
41	20230626	090930	57	100.00	KOSDAQ	신고가	비금속	N	N	N	N		N	2030	65	2	3.31	13787881875	6532528	19.96	2155	2210	2015	2550	1376	1965	2110.65	0.08	0	78893	2267	2115	1813	1661	1359	2192	1738	45	587	100	1370	5	1	44756689	909	30.30	1.07	12	14.60	67.00	1900.00	2210	20230626	-8.14	1080	20221227	87.96	2210	-8.14	20230626	1081	87.79	20230328	2210	-8.14	20230626	1080	87.96	20221227	1.86	N	255220	100	44 억		33979	N	N	0	N	00	N
42	20230623	183546	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1965	453	1	29.96	60373181634	32725427	3716.60	1512	1965	1511	1965	1059	1512	1844.84	0.08	-168665	-169924	1631	1571	1518	1458	1405	1545	1432	45	453	100	1050	1	1	44756689	879	29.33	1.03	12	73.12	67.00	1900.00	2005	20220809	-2.00	1080	20221227	81.94	1965	0.00	20230623	1081	81.78	20230328	2005	-2.00	20220809	1080	81.94	20221227	1.71	N	255220	100	44 억		33979	N	N	0	N	00	N
43	20230623	140743	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1965	453	1	29.96	60279523839	32677764	3711.19	1512	1965	1511	1965	1059	1512	1844.69	0.45	0	-169924	1631	1571	1518	1458	1405	1545	1432	45	453	100	1050	1	1	44756689	879	29.33	1.03	12	73.01	67.00	1900.00	2005	20220809	-2.00	1080	20221227	81.94	1965	0.00	20230623	1081	81.78	20230328	2005	-2.00	20220809	1080	81.94	20221227	1.71	N	255220	100	44 억		202644	N	N	0	N	00	N
44	20230622	160207	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1512	-3	5	-0.20	1269928552	831357	49.63	1514	1578	1465	1969	1061	1515	1527.58	0.51	0	-26123	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	677	22.57	0.80	12	1.86	67.00	1900.00	2005	20220809	-24.59	1080	20221227	40.00	1878	-19.49	20230620	1081	39.87	20230328	2005	-24.59	20220809	1080	40.00	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
45	20230622	150548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1508	-7	5	-0.46	1190319931	778721	46.49	1514	1578	1465	1969	1061	1515	1528.58	0.51	0	-24088	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	675	22.51	0.79	12	1.74	67.00	1900.00	2005	20220809	-24.79	1080	20221227	39.63	1878	-19.70	20230620	1081	39.50	20230328	2005	-24.79	20220809	1080	39.63	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
46	20230622	140109	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1509	-6	5	-0.40	1055181904	688800	41.12	1514	1578	1465	1969	1061	1515	1531.95	0.51	0	-13292	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	675	22.52	0.79	12	1.54	67.00	1900.00	2005	20220809	-24.74	1080	20221227	39.72	1878	-19.65	20230620	1081	39.59	20230328	2005	-24.74	20220809	1080	39.72	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
47	20230622	130659	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1511	-4	5	-0.26	1016161172	662950	39.58	1514	1578	1465	1969	1061	1515	1532.82	0.51	0	-7956	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	676	22.55	0.80	12	1.48	67.00	1900.00	2005	20220809	-24.64	1080	20221227	39.91	1878	-19.54	20230620	1081	39.78	20230328	2005	-24.64	20220809	1080	39.91	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
48	20230622	120818	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1523	8	2	0.53	972728235	634215	37.86	1514	1578	1465	1969	1061	1515	1533.79	0.51	0	955	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	682	22.73	0.80	12	1.42	67.00	1900.00	2005	20220809	-24.04	1080	20221227	41.02	1878	-18.90	20230620	1081	40.89	20230328	2005	-24.04	20220809	1080	41.02	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
49	20230622	110513	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1528	13	2	0.86	912062853	594530	35.49	1514	1578	1465	1969	1061	1515	1534.13	0.51	0	5644	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	684	22.81	0.80	12	1.33	67.00	1900.00	2005	20220809	-23.79	1080	20221227	41.48	1878	-18.64	20230620	1081	41.35	20230328	2005	-23.79	20220809	1080	41.48	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
50	20230622	100226	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1534	19	2	1.25	404237197	268178	16.01	1514	1538	1465	1969	1061	1515	1507.31	0.51	0	-536	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	687	22.90	0.81	12	0.60	67.00	1900.00	2005	20220809	-23.49	1080	20221227	42.04	1878	-18.32	20230620	1081	41.91	20230328	2005	-23.49	20220809	1080	42.04	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
51	20230622	090145	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1483	-32	5	-2.11	44081795	29366	1.75	1514	1515	1483	1969	1061	1515	1500.47	0.51	0	-8327	1630	1572	1541	1483	1452	1557	1468	45	454	100	1060	1	1	44756689	664	22.13	0.78	12	0.07	67.00	1900.00	2005	20220809	-26.03	1080	20221227	37.31	1878	-21.03	20230620	1081	37.19	20230328	2005	-26.03	20220809	1080	37.31	20221227	1.19	N	255220	100	44 억		227827	N	N	0	N	00	N
52	20230621	160957	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1515	-96	5	-5.96	2565255317	1656525	7.40	1598	1599	1510	2090	1128	1611	1548.53	0.14	0	119036	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	678	22.61	0.80	12	3.70	67.00	1900.00	2005	20220809	-24.44	1080	20221227	40.28	1878	-19.33	20230620	1081	40.15	20230328	2005	-24.44	20220809	1080	40.28	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
53	20230621	150152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1525	-86	5	-5.34	2307664588	1486960	6.64	1598	1599	1510	2090	1128	1611	1551.82	0.14	0	105813	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	683	22.76	0.80	12	3.32	67.00	1900.00	2005	20220809	-23.94	1080	20221227	41.20	1878	-18.80	20230620	1081	41.07	20230328	2005	-23.94	20220809	1080	41.20	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
54	20230621	140715	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1530	-81	5	-5.03	2092811320	1345441	6.01	1598	1599	1525	2090	1128	1611	1555.37	0.14	0	102549	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	685	22.84	0.81	12	3.01	67.00	1900.00	2005	20220809	-23.69	1080	20221227	41.67	1878	-18.53	20230620	1081	41.54	20230328	2005	-23.69	20220809	1080	41.67	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
55	20230621	130549	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1540	-71	5	-4.41	1919183593	1232163	5.50	1598	1599	1533	2090	1128	1611	1557.45	0.14	0	110810	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	689	22.99	0.81	12	2.75	67.00	1900.00	2005	20220809	-23.19	1080	20221227	42.59	1878	-18.00	20230620	1081	42.46	20230328	2005	-23.19	20220809	1080	42.59	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
56	20230621	120511	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1538	-73	5	-4.53	1828736543	1173316	5.24	1598	1599	1533	2090	1128	1611	1558.48	0.14	0	115974	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	688	22.96	0.81	12	2.62	67.00	1900.00	2005	20220809	-23.29	1080	20221227	42.41	1878	-18.10	20230620	1081	42.28	20230328	2005	-23.29	20220809	1080	42.41	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
57	20230621	110234	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1552	-59	5	-3.66	1673042409	1072510	4.79	1598	1599	1533	2090	1128	1611	1559.80	0.14	0	117451	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	695	23.16	0.82	12	2.40	67.00	1900.00	2005	20220809	-22.59	1080	20221227	43.70	1878	-17.36	20230620	1081	43.57	20230328	2005	-22.59	20220809	1080	43.70	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
58	20230621	100548	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1545	-66	5	-4.10	1312475887	839141	3.75	1598	1599	1541	2090	1128	1611	1563.91	0.14	0	58940	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	691	23.06	0.81	12	1.87	67.00	1900.00	2005	20220809	-22.94	1080	20221227	43.06	1878	-17.73	20230620	1081	42.92	20230328	2005	-22.94	20220809	1080	43.06	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
59	20230621	090138	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1576	-35	5	-2.17	189873681	119381	0.53	1598	1599	1571	2090	1128	1611	1589.98	0.14	0	-24031	2001	1806	1683	1488	1365	1903	1585	45	481	100	1120	1	1	44756689	705	23.52	0.83	12	0.27	67.00	1900.00	2005	20220809	-21.40	1080	20221227	45.93	1878	-16.08	20230620	1081	45.79	20230328	2005	-21.40	20220809	1080	45.93	20221227	1.15	N	255220	100	44 억		64602	N	N	0	N	00	N
60	20230620	160933	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1611	166	2	11.49	39322293222	22245342	1875.12	1589	1878	1560	1878	1012	1445	1767.84	0.74	0	-235073	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	721	24.04	0.85	12	49.70	67.00	1900.00	2005	20220809	-19.65	1080	20221227	49.17	1878	-14.22	20230620	1081	49.03	20230328	2005	-19.65	20220809	1080	49.17	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
61	20230620	150716	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1594	149	2	10.31	38578079105	21781317	1836.01	1589	1878	1560	1878	1012	1445	1771.15	0.74	0	-288875	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	713	23.79	0.84	12	48.67	67.00	1900.00	2005	20220809	-20.50	1080	20221227	47.59	1878	-15.12	20230620	1081	47.46	20230328	2005	-20.50	20220809	1080	47.59	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
62	20230620	140256	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1746	301	2	20.83	33017482335	18416097	1552.35	1589	1878	1560	1878	1012	1445	1792.86	0.74	0	-323532	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	781	26.06	0.92	12	41.15	67.00	1900.00	2005	20220809	-12.92	1080	20221227	61.67	1878	-7.03	20230620	1081	61.52	20230328	2005	-12.92	20220809	1080	61.67	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
63	20230620	130145	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1781	336	2	23.25	30343877239	16915583	1425.86	1589	1878	1560	1878	1012	1445	1793.84	0.74	0	-291384	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	797	26.58	0.94	12	37.79	67.00	1900.00	2005	20220809	-11.17	1080	20221227	64.91	1878	-5.17	20230620	1081	64.75	20230328	2005	-11.17	20220809	1080	64.91	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
64	20230620	120505	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1764	319	2	22.08	28147273366	15685007	1322.13	1589	1878	1560	1878	1012	1445	1794.53	0.74	0	-291022	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	790	26.33	0.93	12	35.05	67.00	1900.00	2005	20220809	-12.02	1080	20221227	63.33	1878	-6.07	20230620	1081	63.18	20230328	2005	-12.02	20220809	1080	63.33	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
65	20230620	110710	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1771	326	2	22.56	24895757277	13843866	1166.94	1589	1878	1560	1878	1012	1445	1798.32	0.74	0	-264084	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	793	26.43	0.93	12	30.93	67.00	1900.00	2005	20220809	-11.67	1080	20221227	63.98	1878	-5.70	20230620	1081	63.83	20230328	2005	-11.67	20220809	1080	63.98	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
66	20230620	100930	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1777	332	2	22.98	15768117271	8685261	732.11	1589	1878	1560	1878	1012	1445	1815.50	0.74	0	-132609	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	795	26.52	0.94	12	19.41	67.00	1900.00	2005	20220809	-11.37	1080	20221227	64.54	1878	-5.38	20230620	1081	64.38	20230328	2005	-11.37	20220809	1080	64.54	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
67	20230620	090525	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1878	433	1	29.97	5745063154	3236328	272.80	1589	1878	1560	1878	1012	1445	1775.18	0.74	0	11180	1613	1528	1475	1390	1337	1502	1364	45	433	100	1010	1	1	44756689	841	28.03	0.99	12	7.23	67.00	1900.00	2005	20220809	-6.33	1080	20221227	73.89	1878	0.00	20230620	1081	73.73	20230328	2005	-6.33	20220809	1080	73.89	20221227	1.12	N	255220	100	44 억		329919	N	N	0	N	00	N
68	20230619	160152	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-1	5	-0.07	1619167571	1085179	347.84	1452	1560	1422	1879	1013	1446	1492.14	0.91	0	-79302	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	647	21.57	0.76	12	2.42	67.00	1900.00	2005	20220809	-27.93	1080	20221227	33.80	1597	-9.52	20230612	1081	33.67	20230328	2005	-27.93	20220809	1080	33.80	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
69	20230619	150958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1447	1	2	0.07	1580353249	1058305	339.23	1452	1560	1422	1879	1013	1446	1493.29	0.91	0	-81881	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	648	21.60	0.76	12	2.36	67.00	1900.00	2005	20220809	-27.83	1080	20221227	33.98	1597	-9.39	20230612	1081	33.86	20230328	2005	-27.83	20220809	1080	33.98	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
70	20230619	140720	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	-8	5	-0.55	1537936237	1028884	329.80	1452	1560	1422	1879	1013	1446	1494.76	0.91	0	-84878	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	644	21.46	0.76	12	2.30	67.00	1900.00	2005	20220809	-28.28	1080	20221227	33.15	1597	-9.96	20230612	1081	33.02	20230328	2005	-28.28	20220809	1080	33.15	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
71	20230619	130158	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1467	21	2	1.45	1226027376	814224	260.99	1452	1560	1422	1879	1013	1446	1505.76	0.91	0	-134622	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	657	21.90	0.77	12	1.82	67.00	1900.00	2005	20220809	-26.83	1080	20221227	35.83	1597	-8.14	20230612	1081	35.71	20230328	2005	-26.83	20220809	1080	35.83	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
72	20230619	120550	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1437	-9	5	-0.62	123197624	85724	27.48	1452	1452	1422	1879	1013	1446	1437.14	0.91	0	-8663	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	643	21.45	0.76	12	0.19	67.00	1900.00	2005	20220809	-28.33	1080	20221227	33.06	1597	-10.02	20230612	1081	32.93	20230328	2005	-28.33	20220809	1080	33.06	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
73	20230619	110951	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1445	-1	5	-0.07	114085994	79396	25.45	1452	1452	1422	1879	1013	1446	1436.92	0.91	0	-8192	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	647	21.57	0.76	12	0.18	67.00	1900.00	2005	20220809	-27.93	1080	20221227	33.80	1597	-9.52	20230612	1081	33.67	20230328	2005	-27.93	20220809	1080	33.80	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
74	20230619	100334	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1439	-7	5	-0.48	76910814	53598	17.18	1452	1452	1422	1879	1013	1446	1434.96	0.91	0	-16780	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	644	21.48	0.76	12	0.12	67.00	1900.00	2005	20220809	-28.23	1080	20221227	33.24	1597	-9.89	20230612	1081	33.12	20230328	2005	-28.23	20220809	1080	33.24	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
75	20230619	090359	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1435	-11	5	-0.76	17095499	11846	3.80	1452	1452	1435	1879	1013	1446	1443.15	0.91	0	-4199	1518	1482	1441	1405	1364	1500	1423	45	433	100	1010	1	1	44756689	642	21.42	0.76	12	0.03	67.00	1900.00	2005	20220809	-28.43	1080	20221227	32.87	1597	-10.14	20230612	1081	32.75	20230328	2005	-28.43	20220809	1080	32.87	20221227	1.13	N	255220	100	44 억		409172	N	N	0	N	00	N
76	20230616	160111	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1446	38	2	2.70	445011964	308806	123.05	1408	1477	1400	1830	986	1408	1441.00	0.87	0	14145	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	647	21.58	0.76	12	0.69	67.00	1900.00	2005	20220809	-27.88	1080	20221227	33.89	1597	-9.46	20230612	1081	33.77	20230328	2005	-27.88	20220809	1080	33.89	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
77	20230616	151034	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1438	30	2	2.13	414299551	287527	114.57	1408	1477	1400	1830	986	1408	1440.91	0.87	0	13850	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	644	21.46	0.76	12	0.64	67.00	1900.00	2005	20220809	-28.28	1080	20221227	33.15	1597	-9.96	20230612	1081	33.02	20230328	2005	-28.28	20220809	1080	33.15	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
78	20230616	140551	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1448	40	2	2.84	331596881	230127	91.70	1408	1477	1400	1830	986	1408	1440.93	0.87	0	18957	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	648	21.61	0.76	12	0.51	67.00	1900.00	2005	20220809	-27.78	1080	20221227	34.07	1597	-9.33	20230612	1081	33.95	20230328	2005	-27.78	20220809	1080	34.07	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
79	20230616	130758	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1460	52	2	3.69	257867973	179374	71.48	1408	1477	1400	1830	986	1408	1437.60	0.87	0	15229	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	653	21.79	0.77	12	0.40	67.00	1900.00	2005	20220809	-27.18	1080	20221227	35.19	1597	-8.58	20230612	1081	35.06	20230328	2005	-27.18	20220809	1080	35.19	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
80	20230616	120507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1433	25	2	1.78	134266140	94736	37.75	1408	1440	1400	1830	986	1408	1417.27	0.87	0	32998	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	641	21.39	0.75	12	0.21	67.00	1900.00	2005	20220809	-28.53	1080	20221227	32.69	1597	-10.27	20230612	1081	32.56	20230328	2005	-28.53	20220809	1080	32.69	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
81	20230616	110520	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1432	24	2	1.70	112919213	79821	31.81	1408	1440	1400	1830	986	1408	1414.66	0.87	0	27094	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	641	21.37	0.75	12	0.18	67.00	1900.00	2005	20220809	-28.58	1080	20221227	32.59	1597	-10.33	20230612	1081	32.47	20230328	2005	-28.58	20220809	1080	32.59	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
82	20230616	100348	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1411	3	2	0.21	75843445	53780	21.43	1408	1425	1400	1830	986	1408	1410.25	0.87	0	15045	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	632	21.06	0.74	12	0.12	67.00	1900.00	2005	20220809	-29.63	1080	20221227	30.65	1597	-11.65	20230612	1081	30.53	20230328	2005	-29.63	20220809	1080	30.65	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
83	20230616	090453	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1402	-6	5	-0.43	7393893	5255	2.09	1408	1409	1402	1830	986	1408	1407.02	0.87	0	-1152	1469	1438	1416	1385	1363	1427	1374	45	422	100	980	1	1	44756689	627	20.93	0.74	12	0.01	67.00	1900.00	2005	20220809	-30.07	1080	20221227	29.81	1597	-12.21	20230612	1081	29.69	20230328	2005	-30.07	20220809	1080	29.81	20221227	1.08	N	255220	100	44 억		390050	N	N	0	N	00	N
84	20230615	150340	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1407	-26	5	-1.81	324924461	230288	66.76	1427	1447	1394	1862	1004	1433	1410.95	1.02	0	-63988	1499	1466	1427	1394	1355	1446	1374	45	429	100	1000	1	1	44756689	630	21.00	0.74	12	0.51	67.00	1900.00	2005	20220809	-29.83	1080	20221227	30.28	1597	-11.90	20230612	1081	30.16	20230328	2005	-29.83	20220809	1080	30.28	20221227	1.14	N	255220	100	44 억		455401	N	N	0	N	00	N
85	20230615	140515	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1404	-29	5	-2.02	215856231	152284	44.15	1427	1447	1402	1862	1004	1433	1417.46	1.02	0	-22114	1499	1466	1427	1394	1355	1446	1374	45	429	100	1000	1	1	44756689	628	20.96	0.74	12	0.34	67.00	1900.00	2005	20220809	-29.98	1080	20221227	30.00	1597	-12.09	20230612	1081	29.88	20230328	2005	-29.98	20220809	1080	30.00	20221227	1.14	N	255220	100	44 억		455401	N	N	0	N	00	N
86	20230615	130649	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1419	-14	5	-0.98	182707756	128727	37.32	1427	1447	1402	1862	1004	1433	1419.34	1.02	0	-8400	1499	1466	1427	1394	1355	1446	1374	45	429	100	1000	1	1	44756689	635	21.18	0.75	12	0.29	67.00	1900.00	2005	20220809	-29.23	1080	20221227	31.39	1597	-11.15	20230612	1081	31.27	20230328	2005	-29.23	20220809	1080	31.39	20221227	1.14	N	255220	100	44 억		455401	N	N	0	N	00	N
87	20230615	120227	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1413	-20	5	-1.40	172576623	121551	35.24	1427	1447	1402	1862	1004	1433	1419.79	1.02	0	-9160	1499	1466	1427	1394	1355	1446	1374	45	429	100	1000	1	1	44756689	632	21.09	0.74	12	0.27	67.00	1900.00	2005	20220809	-29.53	1080	20221227	30.83	1597	-11.52	20230612	1081	30.71	20230328	2005	-29.53	20220809	1080	30.83	20221227	1.14	N	255220	100	44 억		455401	N	N	0	N	00	N
88	20230615	110749	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1421	-12	5	-0.84	140002931	98635	28.59	1427	1447	1402	1862	1004	1433	1419.40	1.02	0	-13249	1499	1466	1427	1394	1355	1446	1374	45	429	100	1000	1	1	44756689	636	21.21	0.75	12	0.22	67.00	1900.00	2005	20220809	-29.13	1080	20221227	31.57	1597	-11.02	20230612	1081	31.45	20230328	2005	-29.13	20220809	1080	31.57	20221227	1.14	N	255220	100	44 억		455401	N	N	0	N	00	N
89	20230611	184545	57	100.00	KOSDAQ		비금속	N	N	N	N		N	1392	13	2	0.94	590470722	428149	15.69	1380	1393	1368	1792	966	1379	1379.02	0.78	3488	2278	1556	1467	1411	1322	1266	1439	1294	45	413	100	960	1	1	44756689	623	20.78	0.73	12	0.96	67.00	1900.00	2005	20220809	-30.57	1080	20221227	28.89	1565	-11.05	20230607	1081	28.77	20230328	2005	-30.57	20220809	1080	28.89	20221227	0.84	N	255220	100	44 억		350448	N	N	0	N	00	N