KissMeData/050120/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	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	100	2	2.34	88328290	20380	29.34	4240	4400	4240	5550	2990	4270	4333.54	3.81	0	2576	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	593	2.31	0.53	12	0.15	1894.00	8213.00	5490	20230119	-20.40	3315	20220922	31.83	5490	-20.40	20230119	3965	10.21	20230103	5490	-20.40	20230119	3315	31.83	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
3	20230630	150500	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	100	2	2.34	81785215	18880	27.18	4240	4400	4240	5550	2990	4270	4331.84	3.81	0	2538	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	593	2.31	0.53	12	0.14	1894.00	8213.00	5490	20230119	-20.40	3315	20220922	31.83	5490	-20.40	20230119	3965	10.21	20230103	5490	-20.40	20230119	3315	31.83	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
4	20230630	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	80	2	1.87	73533160	16989	24.46	4240	4400	4240	5550	2990	4270	4328.28	3.81	0	2188	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	590	2.30	0.53	12	0.13	1894.00	8213.00	5490	20230119	-20.77	3315	20220922	31.22	5490	-20.77	20230119	3965	9.71	20230103	5490	-20.77	20230119	3315	31.22	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
5	20230630	130459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	105	2	2.46	66960525	15485	22.29	4240	4400	4240	5550	2990	4270	4324.22	3.81	0	1976	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	593	2.31	0.53	12	0.11	1894.00	8213.00	5490	20230119	-20.31	3315	20220922	31.98	5490	-20.31	20230119	3965	10.34	20230103	5490	-20.31	20230119	3315	31.98	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
6	20230630	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	105	2	2.46	60469600	14005	20.16	4240	4400	4240	5550	2990	4270	4317.72	3.81	0	2147	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	593	2.31	0.53	12	0.10	1894.00	8213.00	5490	20230119	-20.31	3315	20220922	31.98	5490	-20.31	20230119	3965	10.34	20230103	5490	-20.31	20230119	3315	31.98	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
7	20230630	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	85	2	1.99	42900380	9989	14.38	4240	4375	4240	5550	2990	4270	4294.76	3.81	0	1257	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	591	2.30	0.53	12	0.07	1894.00	8213.00	5490	20230119	-20.67	3315	20220922	31.37	5490	-20.67	20230119	3965	9.84	20230103	5490	-20.67	20230119	3315	31.37	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
8	20230630	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	45	2	1.05	27639445	6475	9.32	4240	4315	4240	5550	2990	4270	4268.64	3.81	0	1063	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	585	2.28	0.53	12	0.05	1894.00	8213.00	5490	20230119	-21.40	3315	20220922	30.17	5490	-21.40	20230119	3965	8.83	20230103	5490	-21.40	20230119	3315	30.17	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
9	20230630	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	0	3	0.00	7258925	1707	2.46	4240	4270	4240	5550	2990	4270	4252.45	3.81	0	-179	4510	4390	4325	4205	4140	4357	4172	691	1280	5000	2980	5	1	13564086	579	2.25	0.52	12	0.01	1894.00	8213.00	5490	20230119	-22.22	3315	20220922	28.81	5490	-22.22	20230119	3965	7.69	20230103	5490	-22.22	20230119	3315	28.81	20220922	0.51	N	050120	5000	690 억		516822	N	N	0	N	00	N
10	20230629	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-165	5	-3.72	295272885	68541	342.79	4445	4445	4260	5760	3105	4435	4307.98	3.76	0	7410	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	579	2.25	0.52	12	0.51	1894.00	8213.00	5490	20230119	-22.22	3315	20220922	28.81	5490	-22.22	20230119	3965	7.69	20230103	5490	-22.22	20230119	3315	28.81	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
11	20230629	150455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4285	-150	5	-3.38	240364205	55718	278.66	4445	4445	4265	5760	3105	4435	4313.94	3.76	0	7264	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	581	2.26	0.52	12	0.41	1894.00	8213.00	5490	20230119	-21.95	3315	20220922	29.26	5490	-21.95	20230119	3965	8.07	20230103	5490	-21.95	20230119	3315	29.26	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
12	20230629	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-145	5	-3.27	205905090	47674	238.43	4445	4445	4285	5760	3105	4435	4319.02	3.76	0	9862	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	582	2.27	0.52	12	0.35	1894.00	8213.00	5490	20230119	-21.86	3315	20220922	29.41	5490	-21.86	20230119	3965	8.20	20230103	5490	-21.86	20230119	3315	29.41	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
13	20230629	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	-70	5	-1.58	51724075	11821	59.12	4445	4445	4350	5760	3105	4435	4375.61	3.76	0	-2417	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	592	2.30	0.53	12	0.09	1894.00	8213.00	5490	20230119	-20.49	3315	20220922	31.67	5490	-20.49	20230119	3965	10.09	20230103	5490	-20.49	20230119	3315	31.67	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
14	20230629	120457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-35	5	-0.79	45293565	10352	51.77	4445	4445	4350	5760	3105	4435	4375.34	3.76	0	-1398	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	597	2.32	0.54	12	0.08	1894.00	8213.00	5490	20230119	-19.85	3315	20220922	32.73	5490	-19.85	20230119	3965	10.97	20230103	5490	-19.85	20230119	3315	32.73	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
15	20230629	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-45	5	-1.01	39502055	9031	45.17	4445	4445	4350	5760	3105	4435	4374.05	3.76	0	-1167	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	595	2.32	0.53	12	0.07	1894.00	8213.00	5490	20230119	-20.04	3315	20220922	32.43	5490	-20.04	20230119	3965	10.72	20230103	5490	-20.04	20230119	3315	32.43	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
16	20230629	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-50	5	-1.13	34904935	7979	39.90	4445	4445	4350	5760	3105	4435	4374.60	3.76	0	-1103	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	595	2.32	0.53	12	0.06	1894.00	8213.00	5490	20230119	-20.13	3315	20220922	32.28	5490	-20.13	20230119	3965	10.59	20230103	5490	-20.13	20230119	3315	32.28	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
17	20230629	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	10	2	0.23	1089025	245	1.23	4445	4445	4445	5760	3105	4435	4445.00	3.76	0	-198	4601	4517	4471	4387	4341	4495	4365	691	1327	5000	3100	5	1	13564086	603	2.35	0.54	12	0.00	1894.00	8213.00	5490	20230119	-19.03	3315	20220922	34.09	5490	-19.03	20230119	3965	12.11	20230103	5490	-19.03	20230119	3315	34.09	20220922	0.48	N	050120	5000	690 억		509430	N	N	0	N	00	N
18	20230628	160451	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-50	5	-1.11	89188640	19945	44.09	4485	4555	4425	5830	3140	4485	4471.74	3.79	0	-4168	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	602	2.34	0.54	12	0.15	1894.00	8213.00	5490	20230119	-19.22	3315	20220922	33.79	5490	-19.22	20230119	3965	11.85	20230103	5490	-19.22	20230119	3315	33.79	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
19	20230628	150454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4435	-50	5	-1.11	75842450	16935	37.44	4485	4555	4430	5830	3140	4485	4478.44	3.79	0	-3808	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	602	2.34	0.54	12	0.12	1894.00	8213.00	5490	20230119	-19.22	3315	20220922	33.79	5490	-19.22	20230119	3965	11.85	20230103	5490	-19.22	20230119	3315	33.79	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
20	20230628	140452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-5	5	-0.11	55805060	12430	27.48	4485	4555	4450	5830	3140	4485	4489.55	3.79	0	-1521	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	608	2.37	0.55	12	0.09	1894.00	8213.00	5490	20230119	-18.40	3315	20220922	35.14	5490	-18.40	20230119	3965	12.99	20230103	5490	-18.40	20230119	3315	35.14	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
21	20230628	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-15	5	-0.33	53366650	11884	26.27	4485	4555	4450	5830	3140	4485	4490.63	3.79	0	-1192	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	606	2.36	0.54	12	0.09	1894.00	8213.00	5490	20230119	-18.58	3315	20220922	34.84	5490	-18.58	20230119	3965	12.74	20230103	5490	-18.58	20230119	3315	34.84	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
22	20230628	120431	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-25	5	-0.56	47497935	10567	23.36	4485	4555	4460	5830	3140	4485	4494.93	3.79	0	-846	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	605	2.35	0.54	12	0.08	1894.00	8213.00	5490	20230119	-18.76	3315	20220922	34.54	5490	-18.76	20230119	3965	12.48	20230103	5490	-18.76	20230119	3315	34.54	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
23	20230628	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4465	-20	5	-0.45	41491865	9224	20.39	4485	4555	4465	5830	3140	4485	4498.25	3.79	0	-512	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	606	2.36	0.54	12	0.07	1894.00	8213.00	5490	20230119	-18.67	3315	20220922	34.69	5490	-18.67	20230119	3965	12.61	20230103	5490	-18.67	20230119	3315	34.69	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
24	20230628	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	25	2	0.56	27871170	6184	13.67	4485	4555	4485	5830	3140	4485	4506.98	3.79	0	-478	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	612	2.38	0.55	12	0.05	1894.00	8213.00	5490	20230119	-17.85	3315	20220922	36.05	5490	-17.85	20230119	3965	13.75	20230103	5490	-17.85	20230119	3315	36.05	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
25	20230628	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	25	2	0.56	15332700	3404	7.52	4485	4510	4485	5830	3140	4485	4504.32	3.79	0	390	4635	4560	4520	4445	4405	4540	4425	691	1345	5000	3130	5	1	13564086	612	2.38	0.55	12	0.03	1894.00	8213.00	5490	20230119	-17.85	3315	20220922	36.05	5490	-17.85	20230119	3965	13.75	20230103	5490	-17.85	20230119	3315	36.05	20220922	0.48	N	050120	5000	690 억		514156	N	N	0	N	00	N
26	20230627	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-70	5	-1.54	203486240	45203	369.37	4555	4595	4480	5920	3190	4555	4501.63	3.83	0	-5724	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	608	2.37	0.55	12	0.33	1894.00	8213.00	5490	20230119	-18.31	3315	20220922	35.29	5490	-18.31	20230119	3965	13.11	20230103	5490	-18.31	20230119	3315	35.29	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
27	20230627	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-55	5	-1.21	192092630	42663	348.61	4555	4595	4480	5920	3190	4555	4502.56	3.83	0	-3876	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	610	2.38	0.55	12	0.31	1894.00	8213.00	5490	20230119	-18.03	3315	20220922	35.75	5490	-18.03	20230119	3965	13.49	20230103	5490	-18.03	20230119	3315	35.75	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
28	20230627	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-55	5	-1.21	160438885	35614	291.01	4555	4595	4480	5920	3190	4555	4504.94	3.83	0	-1193	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	610	2.38	0.55	12	0.26	1894.00	8213.00	5490	20230119	-18.03	3315	20220922	35.75	5490	-18.03	20230119	3965	13.49	20230103	5490	-18.03	20230119	3315	35.75	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
29	20230627	130501	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-55	5	-1.21	142719570	31673	258.81	4555	4595	4480	5920	3190	4555	4506.03	3.83	0	-1741	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	610	2.38	0.55	12	0.23	1894.00	8213.00	5490	20230119	-18.03	3315	20220922	35.75	5490	-18.03	20230119	3965	13.49	20230103	5490	-18.03	20230119	3315	35.75	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
30	20230627	120502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4485	-70	5	-1.54	113410520	25157	205.56	4555	4595	4480	5920	3190	4555	4508.11	3.83	0	-1925	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	608	2.37	0.55	12	0.19	1894.00	8213.00	5490	20230119	-18.31	3315	20220922	35.29	5490	-18.31	20230119	3965	13.11	20230103	5490	-18.31	20230119	3315	35.29	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
31	20230627	110502	57	100.00	KOSDAQ		유통	N	N	N	N		N	4500	-55	5	-1.21	97477435	21610	176.58	4555	4595	4480	5920	3190	4555	4510.76	3.83	0	26	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	610	2.38	0.55	12	0.16	1894.00	8213.00	5490	20230119	-18.03	3315	20220922	35.75	5490	-18.03	20230119	3965	13.49	20230103	5490	-18.03	20230119	3315	35.75	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
32	20230627	100451	57	100.00	KOSDAQ		유통	N	N	N	N		N	4480	-75	5	-1.65	54535190	12067	98.60	4555	4595	4480	5920	3190	4555	4519.37	3.83	0	-1141	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	608	2.37	0.55	12	0.09	1894.00	8213.00	5490	20230119	-18.40	3315	20220922	35.14	5490	-18.40	20230119	3965	12.99	20230103	5490	-18.40	20230119	3315	35.14	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
33	20230627	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4580	25	2	0.55	1658885	364	2.97	4555	4580	4555	5920	3190	4555	4557.38	3.83	0	-41	4645	4600	4535	4490	4425	4622	4512	691	1365	5000	3180	5	1	13564086	621	2.42	0.56	12	0.00	1894.00	8213.00	5490	20230119	-16.58	3315	20220922	38.16	5490	-16.58	20230119	3965	15.51	20230103	5490	-16.58	20230119	3315	38.16	20220922	0.48	N	050120	5000	690 억		519890	N	N	0	N	00	N
34	20230626	160453	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	15	2	0.33	55159940	12238	63.26	4500	4580	4470	5900	3180	4540	4506.86	3.83	0	-213	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	618	2.40	0.55	12	0.09	1894.00	8213.00	5490	20230119	-17.03	3315	20220922	37.41	5490	-17.03	20230119	3965	14.88	20230103	5490	-17.03	20230119	3315	37.41	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
35	20230626	150456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4525	-15	5	-0.33	50636925	11245	58.12	4500	4580	4470	5900	3180	4540	4503.06	3.83	0	-128	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	614	2.39	0.55	12	0.08	1894.00	8213.00	5490	20230119	-17.58	3315	20220922	36.50	5490	-17.58	20230119	3965	14.12	20230103	5490	-17.58	20230119	3315	36.50	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
36	20230626	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-20	5	-0.44	48452410	10762	55.63	4500	4580	4470	5900	3180	4540	4502.18	3.83	0	255	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	613	2.39	0.55	12	0.08	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
37	20230626	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	10	2	0.22	41092985	9131	47.20	4500	4580	4470	5900	3180	4540	4500.38	3.83	0	410	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	617	2.40	0.55	12	0.07	1894.00	8213.00	5490	20230119	-17.12	3315	20220922	37.25	5490	-17.12	20230119	3965	14.75	20230103	5490	-17.12	20230119	3315	37.25	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
38	20230626	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	-5	5	-0.11	39535310	8788	45.42	4500	4580	4470	5900	3180	4540	4498.78	3.83	0	708	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	615	2.39	0.55	12	0.06	1894.00	8213.00	5490	20230119	-17.40	3315	20220922	36.80	5490	-17.40	20230119	3965	14.38	20230103	5490	-17.40	20230119	3315	36.80	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
39	20230626	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-30	5	-0.66	30912025	6886	35.59	4500	4535	4470	5900	3180	4540	4489.11	3.83	0	-164	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	612	2.38	0.55	12	0.05	1894.00	8213.00	5490	20230119	-17.85	3315	20220922	36.05	5490	-17.85	20230119	3965	13.75	20230103	5490	-17.85	20230119	3315	36.05	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
40	20230626	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-45	5	-0.99	19977040	4450	23.00	4500	4535	4470	5900	3180	4540	4489.22	3.83	0	-819	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	610	2.37	0.55	12	0.03	1894.00	8213.00	5490	20230119	-18.12	3315	20220922	35.60	5490	-18.12	20230119	3965	13.37	20230103	5490	-18.12	20230119	3315	35.60	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
41	20230626	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-30	5	-0.66	1622165	360	1.86	4500	4535	4490	5900	3180	4540	4506.01	3.83	0	-221	4726	4632	4576	4482	4426	4605	4455	691	1360	5000	3170	5	1	13564086	612	2.38	0.55	12	0.00	1894.00	8213.00	5490	20230119	-17.85	3315	20220922	36.05	5490	-17.85	20230119	3965	13.75	20230103	5490	-17.85	20230119	3315	36.05	20220922	0.49	N	050120	5000	690 억		520102	N	N	0	N	00	N
42	20230623	164036	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-60	5	-1.30	87924740	19347	102.56	4600	4670	4520	5980	3220	4600	4544.62	3.88	0	-6344	4693	4646	4553	4506	4413	4670	4530	691	1380	5000	3220	5	1	13564086	616	2.40	0.55	12	0.14	1894.00	8213.00	5490	20230119	-17.30	3315	20220922	36.95	5490	-17.30	20230119	3965	14.50	20230103	5490	-17.30	20230119	3315	36.95	20220922	0.49	N	050120	5000	690 억		526457	N	N	0	N	00	N
43	20230623	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	4555	-45	5	-0.98	80019815	17604	93.32	4600	4670	4520	5980	3220	4600	4545.55	3.88	0	-5193	4693	4646	4553	4506	4413	4670	4530	691	1380	5000	3220	5	1	13564086	618	2.40	0.55	12	0.13	1894.00	8213.00	5490	20230119	-17.03	3315	20220922	37.41	5490	-17.03	20230119	3965	14.88	20230103	5490	-17.03	20230119	3315	37.41	20220922	0.49	N	050120	5000	690 억		526457	N	N	0	N	00	N
44	20230622	160814	57	100.00	KOSDAQ		유통	N	N	N	N		N	4600	90	2	2.00	85079620	18758	72.46	4465	4600	4460	5860	3160	4510	4535.64	3.88	0	869	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	624	2.43	0.56	12	0.14	1894.00	8213.00	5490	20230119	-16.21	3315	20220922	38.76	5490	-16.21	20230119	3965	16.02	20230103	5490	-16.21	20230119	3315	38.76	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
45	20230622	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	65	2	1.44	76394290	16862	65.13	4465	4575	4460	5860	3160	4510	4530.56	3.88	0	910	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	621	2.42	0.56	12	0.12	1894.00	8213.00	5490	20230119	-16.67	3315	20220922	38.01	5490	-16.67	20230119	3965	15.38	20230103	5490	-16.67	20230119	3315	38.01	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
46	20230622	140746	57	100.00	KOSDAQ		유통	N	N	N	N		N	4535	25	2	0.55	60688605	13418	51.83	4465	4555	4460	5860	3160	4510	4522.92	3.88	0	55	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	615	2.39	0.55	12	0.10	1894.00	8213.00	5490	20230119	-17.40	3315	20220922	36.80	5490	-17.40	20230119	3965	14.38	20230103	5490	-17.40	20230119	3315	36.80	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
47	20230622	130511	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	10	2	0.22	48415685	10698	41.32	4465	4550	4460	5860	3160	4510	4525.68	3.88	0	-109	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	613	2.39	0.55	12	0.08	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
48	20230622	120851	57	100.00	KOSDAQ		유통	N	N	N	N		N	4490	-20	5	-0.44	29932380	6633	25.62	4465	4550	4460	5860	3160	4510	4512.65	3.88	0	-203	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	609	2.37	0.55	12	0.05	1894.00	8213.00	5490	20230119	-18.21	3315	20220922	35.44	5490	-18.21	20230119	3965	13.24	20230103	5490	-18.21	20230119	3315	35.44	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
49	20230622	110352	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	30	2	0.67	26707125	5917	22.86	4465	4550	4460	5860	3160	4510	4513.63	3.88	0	-191	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	616	2.40	0.55	12	0.04	1894.00	8213.00	5490	20230119	-17.30	3315	20220922	36.95	5490	-17.30	20230119	3965	14.50	20230103	5490	-17.30	20230119	3315	36.95	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
50	20230622	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	4550	40	2	0.89	19476360	4320	16.69	4465	4550	4460	5860	3160	4510	4508.42	3.88	0	-42	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	617	2.40	0.55	12	0.03	1894.00	8213.00	5490	20230119	-17.12	3315	20220922	37.25	5490	-17.12	20230119	3965	14.75	20230103	5490	-17.12	20230119	3315	37.25	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
51	20230622	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	4460	-50	5	-1.11	5402130	1210	4.67	4465	4465	4460	5860	3160	4510	4464.57	3.88	0	-473	4596	4552	4506	4462	4416	4530	4440	691	1350	5000	3150	5	1	13564086	605	2.35	0.54	12	0.01	1894.00	8213.00	5490	20230119	-18.76	3315	20220922	34.54	5490	-18.76	20230119	3965	12.48	20230103	5490	-18.76	20230119	3315	34.54	20220922	0.49	N	050120	5000	690 억		526011	N	N	0	N	00	N
52	20230621	160735	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-10	5	-0.22	116475150	25888	68.79	4520	4550	4460	5870	3165	4520	4499.15	3.88	0	191	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	612	2.38	0.55	12	0.19	1894.00	8213.00	5490	20230119	-17.85	3315	20220922	36.05	5490	-17.85	20230119	3965	13.75	20230103	5490	-17.85	20230119	3315	36.05	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
53	20230621	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	4510	-10	5	-0.22	113345430	25194	66.94	4520	4550	4460	5870	3165	4520	4498.91	3.88	0	417	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	612	2.38	0.55	12	0.19	1894.00	8213.00	5490	20230119	-17.85	3315	20220922	36.05	5490	-17.85	20230119	3965	13.75	20230103	5490	-17.85	20230119	3315	36.05	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
54	20230621	140708	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	0	3	0.00	106428785	23653	62.85	4520	4550	4460	5870	3165	4520	4499.59	3.88	0	309	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	613	2.39	0.55	12	0.17	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
55	20230621	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	0	3	0.00	95082280	21142	56.18	4520	4550	4460	5870	3165	4520	4497.32	3.88	0	1278	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	613	2.39	0.55	12	0.16	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
56	20230621	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	4470	-50	5	-1.11	57170285	12672	33.67	4520	4550	4470	5870	3165	4520	4511.54	3.88	0	-2578	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	606	2.36	0.54	12	0.09	1894.00	8213.00	5490	20230119	-18.58	3315	20220922	34.84	5490	-18.58	20230119	3965	12.74	20230103	5490	-18.58	20230119	3315	34.84	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
57	20230621	110327	57	100.00	KOSDAQ		유통	N	N	N	N		N	4495	-25	5	-0.55	39534780	8736	23.21	4520	4550	4485	5870	3165	4520	4525.50	3.88	0	-1802	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	610	2.37	0.55	12	0.06	1894.00	8213.00	5490	20230119	-18.12	3315	20220922	35.60	5490	-18.12	20230119	3965	13.37	20230103	5490	-18.12	20230119	3315	35.60	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
58	20230621	100851	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	0	3	0.00	26801365	5915	15.72	4520	4550	4515	5870	3165	4520	4531.08	3.88	0	-2566	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	613	2.39	0.55	12	0.04	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
59	20230621	090808	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	10	2	0.22	9969045	2204	5.86	4520	4530	4515	5870	3165	4520	4523.16	3.88	0	-1726	4653	4586	4528	4461	4403	4557	4432	691	1352	5000	3160	5	1	13564086	614	2.39	0.55	12	0.02	1894.00	8213.00	5490	20230119	-17.49	3315	20220922	36.65	5490	-17.49	20230119	3965	14.25	20230103	5490	-17.49	20230119	3315	36.65	20220922	0.49	N	050120	5000	690 억		525819	N	N	0	N	00	N
60	20230620	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-75	5	-1.63	169826375	37634	145.53	4595	4595	4470	5970	3220	4595	4512.58	3.87	0	343	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	613	2.39	0.55	12	0.28	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
61	20230620	150928	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-90	5	-1.96	164809915	36521	141.23	4595	4595	4470	5970	3220	4595	4512.74	3.87	0	456	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	611	2.38	0.55	12	0.27	1894.00	8213.00	5490	20230119	-17.94	3315	20220922	35.90	5490	-17.94	20230119	3965	13.62	20230103	5490	-17.94	20230119	3315	35.90	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
62	20230620	140900	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-75	5	-1.63	136749290	30287	117.12	4595	4595	4485	5970	3220	4595	4515.12	3.87	0	2646	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	613	2.39	0.55	12	0.22	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
63	20230620	130757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	-75	5	-1.63	122858790	27216	105.24	4595	4595	4485	5970	3220	4595	4514.21	3.87	0	3064	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	613	2.39	0.55	12	0.20	1894.00	8213.00	5490	20230119	-17.67	3315	20220922	36.35	5490	-17.67	20230119	3965	14.00	20230103	5490	-17.67	20230119	3315	36.35	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
64	20230620	120944	57	100.00	KOSDAQ		유통	N	N	N	N		N	4530	-65	5	-1.41	111374380	24669	95.39	4595	4595	4485	5970	3220	4595	4514.75	3.87	0	4529	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	614	2.39	0.55	12	0.18	1894.00	8213.00	5490	20230119	-17.49	3315	20220922	36.65	5490	-17.49	20230119	3965	14.25	20230103	5490	-17.49	20230119	3315	36.65	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
65	20230620	110339	57	100.00	KOSDAQ		유통	N	N	N	N		N	4505	-90	5	-1.96	107683265	23853	92.24	4595	4595	4485	5970	3220	4595	4514.45	3.87	0	5076	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	611	2.38	0.55	12	0.18	1894.00	8213.00	5490	20230119	-17.94	3315	20220922	35.90	5490	-17.94	20230119	3965	13.62	20230103	5490	-17.94	20230119	3315	35.90	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
66	20230620	100257	57	100.00	KOSDAQ		유통	N	N	N	N		N	4540	-55	5	-1.20	27607365	6076	23.50	4595	4595	4500	5970	3220	4595	4543.67	3.87	0	283	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	616	2.40	0.55	12	0.04	1894.00	8213.00	5490	20230119	-17.30	3315	20220922	36.95	5490	-17.30	20230119	3965	14.50	20230103	5490	-17.30	20230119	3315	36.95	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
67	20230620	090454	57	100.00	KOSDAQ		유통	N	N	N	N		N	4575	-20	5	-0.44	3406865	742	2.87	4595	4595	4575	5970	3220	4595	4591.46	3.87	0	-183	4691	4642	4601	4552	4511	4622	4532	691	1375	5000	3210	5	1	13564086	621	2.42	0.56	12	0.01	1894.00	8213.00	5490	20230119	-16.67	3315	20220922	38.01	5490	-16.67	20230119	3965	15.38	20230103	5490	-16.67	20230119	3315	38.01	20220922	0.51	N	050120	5000	690 억		525475	N	N	0	N	00	N
68	20230619	160227	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-65	5	-1.39	118405015	25824	137.76	4645	4650	4560	6050	3265	4660	4585.08	3.91	0	-4408	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	623	2.43	0.56	12	0.19	1894.00	8213.00	5490	20230119	-16.30	3315	20220922	38.61	5490	-16.30	20230119	3965	15.89	20230103	5490	-16.30	20230119	3315	38.61	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
69	20230619	150810	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-65	5	-1.39	115661290	25225	134.56	4645	4650	4560	6050	3265	4660	4585.18	3.91	0	-4518	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	623	2.43	0.56	12	0.19	1894.00	8213.00	5490	20230119	-16.30	3315	20220922	38.61	5490	-16.30	20230119	3965	15.89	20230103	5490	-16.30	20230119	3315	38.61	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
70	20230619	140258	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-70	5	-1.50	98848700	21563	115.03	4645	4650	4560	6050	3265	4660	4584.18	3.91	0	-4034	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	623	2.42	0.56	12	0.16	1894.00	8213.00	5490	20230119	-16.39	3315	20220922	38.46	5490	-16.39	20230119	3965	15.76	20230103	5490	-16.39	20230119	3315	38.46	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
71	20230619	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-75	5	-1.61	77591605	16915	90.23	4645	4650	4560	6050	3265	4660	4587.15	3.91	0	-3263	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	622	2.42	0.56	12	0.12	1894.00	8213.00	5490	20230119	-16.48	3315	20220922	38.31	5490	-16.48	20230119	3965	15.64	20230103	5490	-16.48	20230119	3315	38.31	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
72	20230619	120904	57	100.00	KOSDAQ		유통	N	N	N	N		N	4585	-75	5	-1.61	69018950	15040	80.23	4645	4650	4560	6050	3265	4660	4589.03	3.91	0	-3239	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	622	2.42	0.56	12	0.11	1894.00	8213.00	5490	20230119	-16.48	3315	20220922	38.31	5490	-16.48	20230119	3965	15.64	20230103	5490	-16.48	20230119	3315	38.31	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
73	20230619	110706	57	100.00	KOSDAQ		유통	N	N	N	N		N	4590	-70	5	-1.50	58662550	12774	68.14	4645	4650	4560	6050	3265	4660	4592.34	3.91	0	-2489	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	623	2.42	0.56	12	0.09	1894.00	8213.00	5490	20230119	-16.39	3315	20220922	38.46	5490	-16.39	20230119	3965	15.76	20230103	5490	-16.39	20230119	3315	38.46	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
74	20230619	101034	57	100.00	KOSDAQ		유통	N	N	N	N		N	4595	-65	5	-1.39	41525935	9030	48.17	4645	4650	4560	6050	3265	4660	4598.66	3.91	0	-2863	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	623	2.43	0.56	12	0.07	1894.00	8213.00	5490	20230119	-16.30	3315	20220922	38.61	5490	-16.30	20230119	3965	15.89	20230103	5490	-16.30	20230119	3315	38.61	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
75	20230619	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-10	5	-0.21	3331470	717	3.82	4645	4650	4645	6050	3265	4660	4646.40	3.91	0	-26	4833	4746	4698	4611	4563	4722	4587	691	1392	5000	3260	5	1	13564086	631	2.46	0.57	12	0.01	1894.00	8213.00	5490	20230119	-15.30	3315	20220922	40.27	5490	-15.30	20230119	3965	17.28	20230103	5490	-15.30	20230119	3315	40.27	20220922	0.52	N	050120	5000	690 억		529893	N	N	0	N	00	N
76	20230616	161025	57	100.00	KOSDAQ		유통	N	N	N	N		N	4660	-20	5	-0.43	87676540	18696	85.26	4680	4785	4650	6080	3280	4680	4689.59	3.96	0	-6777	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	632	2.46	0.57	12	0.14	1894.00	8213.00	5490	20230119	-15.12	3315	20220922	40.57	5490	-15.12	20230119	3965	17.53	20230103	5490	-15.12	20230119	3315	40.57	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
77	20230616	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	4650	-30	5	-0.64	83703200	17844	81.38	4680	4785	4650	6080	3280	4680	4690.83	3.96	0	-6145	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	631	2.46	0.57	12	0.13	1894.00	8213.00	5490	20230119	-15.30	3315	20220922	40.27	5490	-15.30	20230119	3965	17.28	20230103	5490	-15.30	20230119	3315	40.27	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
78	20230616	140118	57	100.00	KOSDAQ		유통	N	N	N	N		N	4710	30	2	0.64	55222130	11747	53.57	4680	4785	4670	6080	3280	4680	4700.96	3.96	0	-1740	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	639	2.49	0.57	12	0.09	1894.00	8213.00	5490	20230119	-14.21	3315	20220922	42.08	5490	-14.21	20230119	3965	18.79	20230103	5490	-14.21	20230119	3315	42.08	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
79	20230616	131013	57	100.00	KOSDAQ		유통	N	N	N	N		N	4695	15	2	0.32	38557715	8192	37.36	4680	4785	4670	6080	3280	4680	4706.75	3.96	0	-1342	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	637	2.48	0.57	12	0.06	1894.00	8213.00	5490	20230119	-14.48	3315	20220922	41.63	5490	-14.48	20230119	3965	18.41	20230103	5490	-14.48	20230119	3315	41.63	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
80	20230616	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	4715	35	2	0.75	33945285	7210	32.88	4680	4785	4670	6080	3280	4680	4708.08	3.96	0	-1164	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	640	2.49	0.57	12	0.05	1894.00	8213.00	5490	20230119	-14.12	3315	20220922	42.23	5490	-14.12	20230119	3965	18.92	20230103	5490	-14.12	20230119	3315	42.23	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
81	20230616	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4720	40	2	0.85	25025635	5309	24.21	4680	4785	4670	6080	3280	4680	4713.81	3.96	0	-525	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	640	2.49	0.57	12	0.04	1894.00	8213.00	5490	20230119	-14.03	3315	20220922	42.38	5490	-14.03	20230119	3965	19.04	20230103	5490	-14.03	20230119	3315	42.38	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
82	20230616	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	4705	25	2	0.53	17598835	3729	17.01	4680	4785	4670	6080	3280	4680	4719.45	3.96	0	5	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	638	2.48	0.57	12	0.03	1894.00	8213.00	5490	20230119	-14.30	3315	20220922	41.93	5490	-14.30	20230119	3965	18.66	20230103	5490	-14.30	20230119	3315	41.93	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
83	20230616	090836	57	100.00	KOSDAQ		유통	N	N	N	N		N	4750	70	2	1.50	10040810	2137	9.75	4680	4755	4670	6080	3280	4680	4698.55	3.96	0	405	4780	4730	4655	4605	4530	4755	4630	691	1400	5000	3270	5	1	13564086	644	2.51	0.58	12	0.02	1894.00	8213.00	5490	20230119	-13.48	3315	20220922	43.29	5490	-13.48	20230119	3965	19.80	20230103	5490	-13.48	20230119	3315	43.29	20220922	0.55	N	050120	5000	690 억		536680	N	N	0	N	00	N
84	20230615	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	4675	-5	5	-0.11	90564880	19484	67.51	4640	4705	4580	6080	3280	4680	4648.17	3.95	0	442	4816	4747	4676	4607	4536	4712	4572	691	1400	5000	3270	5	1	13564086	634	2.47	0.57	12	0.14	1894.00	8213.00	5490	20230119	-14.85	3315	20220922	41.03	5490	-14.85	20230119	3965	17.91	20230103	5490	-14.85	20230119	3315	41.03	20220922	0.55	N	050120	5000	690 억		535619	N	N	0	N	00	N
85	20230615	140831	57	100.00	KOSDAQ		유통	N	N	N	N		N	4645	-35	5	-0.75	78349655	16865	58.44	4640	4705	4580	6080	3280	4680	4645.70	3.95	0	1074	4816	4747	4676	4607	4536	4712	4572	691	1400	5000	3270	5	1	13564086	630	2.45	0.57	12	0.12	1894.00	8213.00	5490	20230119	-15.39	3315	20220922	40.12	5490	-15.39	20230119	3965	17.15	20230103	5490	-15.39	20230119	3315	40.12	20220922	0.55	N	050120	5000	690 억		535619	N	N	0	N	00	N
86	20230615	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-50	5	-1.07	71285195	15336	53.14	4640	4705	4580	6080	3280	4680	4648.23	3.95	0	877	4816	4747	4676	4607	4536	4712	4572	691	1400	5000	3270	5	1	13564086	628	2.44	0.56	12	0.11	1894.00	8213.00	5490	20230119	-15.66	3315	20220922	39.67	5490	-15.66	20230119	3965	16.77	20230103	5490	-15.66	20230119	3315	39.67	20220922	0.55	N	050120	5000	690 억		535619	N	N	0	N	00	N
87	20230615	120137	57	100.00	KOSDAQ		유통	N	N	N	N		N	4610	-70	5	-1.50	68659065	14767	51.17	4640	4705	4580	6080	3280	4680	4649.49	3.95	0	1193	4816	4747	4676	4607	4536	4712	4572	691	1400	5000	3270	5	1	13564086	625	2.43	0.56	12	0.11	1894.00	8213.00	5490	20230119	-16.03	3315	20220922	39.06	5490	-16.03	20230119	3965	16.27	20230103	5490	-16.03	20230119	3315	39.06	20220922	0.55	N	050120	5000	690 억		535619	N	N	0	N	00	N
88	20230615	110847	57	100.00	KOSDAQ		유통	N	N	N	N		N	4630	-50	5	-1.07	53332470	11437	39.63	4640	4705	4610	6080	3280	4680	4663.15	3.95	0	2129	4816	4747	4676	4607	4536	4712	4572	691	1400	5000	3270	5	1	13564086	628	2.44	0.56	12	0.08	1894.00	8213.00	5490	20230119	-15.66	3315	20220922	39.67	5490	-15.66	20230119	3965	16.77	20230103	5490	-15.66	20230119	3315	39.67	20220922	0.55	N	050120	5000	690 억		535619	N	N	0	N	00	N
89	20230611	184504	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	65	2	1.41	306111860	64679	201.57	4625	4780	4625	5990	3235	4615	4733.42	3.90	24519	24610	4801	4707	4661	4567	4521	4685	4545	691	1377	5000	3230	5	1	13564086	635	2.47	0.57	12	0.48	1894.00	8213.00	5490	20230119	-14.75	3315	20220922	41.18	5490	-14.75	20230119	3965	18.03	20230103	5490	-14.75	20230119	3315	41.18	20220922	0.61	N	050120	5000	690 억		529355	N	N	0	N	00	N
90	20230611	181750	57	100.00	KOSDAQ		유통	N	N	N	N		N	4680	65	2	1.41	306111860	64679	201.57	4625	4780	4625	5990	3235	4615	4733.42	3.90	24519	24610	4801	4707	4661	4567	4521	4685	4545	691	1377	5000	3230	5	1	13564086	635	2.47	0.57	12	0.48	1894.00	8213.00	5490	20230119	-14.75	3315	20220922	41.18	5490	-14.75	20230119	3965	18.03	20230103	5490	-14.75	20230119	3315	41.18	20220922	0.61	N	050120	5000	690 억		529355	N	N	0	N	00	N