KissMeData/064090/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	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1875	-47	5	-2.45	34665827	18381	113.37	1922	1986	1850	2495	1346	1922	1885.96	0.72	0	-5077	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	573	-1.70	6.84	12	0.06	-1104.00	274.00	5840	20220927	-67.89	1320	20221223	42.05	2855	-34.33	20230227	1335	40.45	20230103	5840	-67.89	20220927	1320	42.05	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
3	20230630	150535	51	100.00	KOSDAQ		유통	N	N	N	N		N	1851	-71	5	-3.69	34300748	18185	112.16	1922	1986	1850	2495	1346	1922	1886.21	0.72	0	-5011	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	565	-1.68	6.76	12	0.06	-1104.00	274.00	5840	20220927	-68.30	1320	20221223	40.23	2855	-35.17	20230227	1335	38.65	20230103	5840	-68.30	20220927	1320	40.23	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
4	20230630	140532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-36	5	-1.87	21120566	11165	68.86	1922	1986	1865	2495	1346	1922	1891.68	0.72	0	-2037	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	576	-1.71	6.88	12	0.04	-1104.00	274.00	5840	20220927	-67.71	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	5840	-67.71	20220927	1320	42.88	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
5	20230630	130534	51	100.00	KOSDAQ		유통	N	N	N	N		N	1871	-51	5	-2.65	20553367	10864	67.01	1922	1986	1865	2495	1346	1922	1891.88	0.72	0	-2010	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	572	-1.69	6.83	12	0.04	-1104.00	274.00	5840	20220927	-67.96	1320	20221223	41.74	2855	-34.47	20230227	1335	40.15	20230103	5840	-67.96	20220927	1320	41.74	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
6	20230630	120530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1900	-22	5	-1.14	19767125	10450	64.45	1922	1986	1865	2495	1346	1922	1891.59	0.72	0	-1596	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	580	-1.72	6.93	12	0.03	-1104.00	274.00	5840	20220927	-67.47	1320	20221223	43.94	2855	-33.45	20230227	1335	42.32	20230103	5840	-67.47	20220927	1320	43.94	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
7	20230630	110533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1916	-6	5	-0.31	12945943	6833	42.15	1922	1986	1865	2495	1346	1922	1894.62	0.72	0	-3230	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	585	-1.74	6.99	12	0.02	-1104.00	274.00	5840	20220927	-67.19	1320	20221223	45.15	2855	-32.89	20230227	1335	43.52	20230103	5840	-67.19	20220927	1320	45.15	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
8	20230630	100533	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-36	5	-1.87	11977490	6324	39.01	1922	1922	1865	2495	1346	1922	1893.97	0.72	0	-3271	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	576	-1.71	6.88	12	0.02	-1104.00	274.00	5840	20220927	-67.71	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	5840	-67.71	20220927	1320	42.88	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
9	20230630	090534	51	100.00	KOSDAQ		유통	N	N	N	N		N	1891	-31	5	-1.61	800966	421	2.60	1922	1922	1890	2495	1346	1922	1902.53	0.72	0	-33	2065	1993	1953	1881	1841	1973	1861	153	574	500	0	1	1	30547639	578	-1.71	6.90	12	0.00	-1104.00	274.00	5840	20220927	-67.62	1320	20221223	43.26	2855	-33.77	20230227	1335	41.65	20230103	5840	-67.62	20220927	1320	43.26	20221223	0.00	N	064090	500	152 억		219569	N	N	0	N	00	N
10	20230629	160532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-71	5	-3.56	31352693	16213	375.13	1993	2025	1913	2590	1396	1993	1933.88	0.73	0	-4117	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	587	-1.74	7.01	12	0.05	-1104.00	274.00	5840	20220927	-67.09	1320	20221223	45.61	2855	-32.68	20230227	1335	43.97	20230103	5840	-67.09	20220927	1320	45.61	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
11	20230629	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1922	-71	5	-3.56	29449910	15223	352.22	1993	2025	1913	2590	1396	1993	1934.57	0.73	0	-4114	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	587	-1.74	7.01	12	0.05	-1104.00	274.00	5840	20220927	-67.09	1320	20221223	45.61	2855	-32.68	20230227	1335	43.97	20230103	5840	-67.09	20220927	1320	45.61	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
12	20230629	140529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1923	-70	5	-3.51	20869782	10758	248.91	1993	2025	1913	2590	1396	1993	1939.93	0.73	0	-3509	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	587	-1.74	7.02	12	0.04	-1104.00	274.00	5840	20220927	-67.07	1320	20221223	45.68	2855	-32.64	20230227	1335	44.04	20230103	5840	-67.07	20220927	1320	45.68	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
13	20230629	130529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1931	-62	5	-3.11	7819389	3973	91.93	1993	2025	1913	2590	1396	1993	1968.13	0.73	0	-2655	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	590	-1.75	7.05	12	0.01	-1104.00	274.00	5840	20220927	-66.93	1320	20221223	46.29	2855	-32.36	20230227	1335	44.64	20230103	5840	-66.93	20220927	1320	46.29	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
14	20230629	120531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1944	-49	5	-2.46	5899468	2983	69.02	1993	2025	1913	2590	1396	1993	1977.70	0.73	0	-2330	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	594	-1.76	7.09	12	0.01	-1104.00	274.00	5840	20220927	-66.71	1320	20221223	47.27	2855	-31.91	20230227	1335	45.62	20230103	5840	-66.71	20220927	1320	47.27	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
15	20230629	110531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1993	0	3	0.00	2881689	1448	33.50	1993	2025	1913	2590	1396	1993	1990.12	0.73	0	-1333	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	609	-1.81	7.27	12	0.00	-1104.00	274.00	5840	20220927	-65.87	1320	20221223	50.98	2855	-30.19	20230227	1335	49.29	20230103	5840	-65.87	20220927	1320	50.98	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
16	20230629	100532	51	100.00	KOSDAQ		유통	N	N	N	N		N	1993	0	3	0.00	2881689	1448	33.50	1993	2025	1913	2590	1396	1993	1990.12	0.73	0	-1333	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	609	-1.81	7.27	12	0.00	-1104.00	274.00	5840	20220927	-65.87	1320	20221223	50.98	2855	-30.19	20230227	1335	49.29	20230103	5840	-65.87	20220927	1320	50.98	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
17	20230629	090524	51	100.00	KOSDAQ		유통	N	N	N	N		N	1993	0	3	0.00	49825	25	0.58	1993	1993	1993	2590	1396	1993	1993.00	0.73	0	-25	2093	2042	2009	1958	1925	2026	1942	153	597	500	0	1	1	30547639	609	-1.81	7.27	12	0.00	-1104.00	274.00	5840	20220927	-65.87	1320	20221223	50.98	2855	-30.19	20230227	1335	49.29	20230103	5840	-65.87	20220927	1320	50.98	20221223	0.00	N	064090	500	152 억		223661	N	N	0	N	00	N
18	20230628	160525	51	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-42	5	-2.06	8599241	4322	30.68	2060	2060	1976	2645	1425	2035	1989.64	0.74	0	-1913	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	1	1	30547639	609	-1.81	7.27	12	0.01	-1104.00	274.00	5840	20220927	-65.87	1320	20221223	50.98	2855	-30.19	20230227	1335	49.29	20230103	5840	-65.87	20220927	1320	50.98	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
19	20230628	150529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-54	5	-2.65	8188655	4116	29.22	2060	2060	1976	2645	1425	2035	1989.47	0.74	0	-1799	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	1	1	30547639	605	-1.79	7.23	12	0.01	-1104.00	274.00	5840	20220927	-66.08	1320	20221223	50.08	2855	-30.61	20230227	1335	48.39	20230103	5840	-66.08	20220927	1320	50.08	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
20	20230628	140526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-46	5	-2.26	6074664	3052	21.67	2060	2060	1976	2645	1425	2035	1990.39	0.74	0	-1271	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	1	1	30547639	608	-1.80	7.26	12	0.01	-1104.00	274.00	5840	20220927	-65.94	1320	20221223	50.68	2855	-30.33	20230227	1335	48.99	20230103	5840	-65.94	20220927	1320	50.68	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
21	20230628	130527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1987	-48	5	-2.36	6046767	3038	21.57	2060	2060	1976	2645	1425	2035	1990.38	0.74	0	-1258	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	1	1	30547639	607	-1.80	7.25	12	0.01	-1104.00	274.00	5840	20220927	-65.98	1320	20221223	50.53	2855	-30.40	20230227	1335	48.84	20230103	5840	-65.98	20220927	1320	50.53	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
22	20230628	120510	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-35	5	-1.72	5472524	2749	19.52	2060	2060	1976	2645	1425	2035	1990.73	0.74	0	-1169	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	5	1	30547639	611	-1.81	7.30	12	0.01	-1104.00	274.00	5840	20220927	-65.75	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	5840	-65.75	20220927	1320	51.52	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
23	20230628	110531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1987	-48	5	-2.36	3430310	1724	12.24	2060	2060	1976	2645	1425	2035	1989.74	0.74	0	-728	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	1	1	30547639	607	-1.80	7.25	12	0.01	-1104.00	274.00	5840	20220927	-65.98	1320	20221223	50.53	2855	-30.40	20230227	1335	48.84	20230103	5840	-65.98	20220927	1320	50.53	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
24	20230628	100531	51	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-38	5	-1.87	1215468	607	4.31	2060	2060	1976	2645	1425	2035	2002.42	0.74	0	-518	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	1	1	30547639	610	-1.81	7.29	12	0.00	-1104.00	274.00	5840	20220927	-65.80	1320	20221223	51.29	2855	-30.05	20230227	1335	49.59	20230103	5840	-65.80	20220927	1320	51.29	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
25	20230628	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-25	5	-1.23	68605	34	0.24	2060	2060	2010	2645	1425	2035	2017.79	0.74	0	-26	2130	2082	2002	1954	1874	2106	1978	153	610	500	0	5	1	30547639	614	-1.82	7.34	12	0.00	-1104.00	274.00	5840	20220927	-65.58	1320	20221223	52.27	2855	-29.60	20230227	1335	50.56	20230103	5840	-65.58	20220927	1320	52.27	20221223	0.00	N	064090	500	152 억		225574	N	N	0	N	00	N
26	20230627	160528	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	75	2	3.83	28270888	14086	94.96	2010	2050	1922	2545	1372	1960	2007.02	0.75	0	-2974	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	5	1	30547639	622	-1.84	7.43	12	0.05	-1104.00	274.00	5840	20220927	-65.15	1320	20221223	54.17	2855	-28.72	20230227	1335	52.43	20230103	5840	-65.15	20220927	1320	54.17	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
27	20230627	150531	51	100.00	KOSDAQ		유통	N	N	N	N		N	2035	75	2	3.83	27642073	13777	92.88	2010	2050	1922	2545	1372	1960	2006.39	0.75	0	-2974	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	5	1	30547639	622	-1.84	7.43	12	0.05	-1104.00	274.00	5840	20220927	-65.15	1320	20221223	54.17	2855	-28.72	20230227	1335	52.43	20230103	5840	-65.15	20220927	1320	54.17	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
28	20230627	140537	51	100.00	KOSDAQ		유통	N	N	N	N		N	1999	39	2	1.99	27054113	13487	90.93	2010	2050	1922	2545	1372	1960	2005.94	0.75	0	-2831	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	1	1	30547639	611	-1.81	7.30	12	0.04	-1104.00	274.00	5840	20220927	-65.77	1320	20221223	51.44	2855	-29.98	20230227	1335	49.74	20230103	5840	-65.77	20220927	1320	51.44	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
29	20230627	130535	51	100.00	KOSDAQ		유통	N	N	N	N		N	2000	40	2	2.04	18395624	9254	62.39	2010	2015	1922	2545	1372	1960	1987.86	0.75	0	-2137	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	5	1	30547639	611	-1.81	7.30	12	0.03	-1104.00	274.00	5840	20220927	-65.75	1320	20221223	51.52	2855	-29.95	20230227	1335	49.81	20230103	5840	-65.75	20220927	1320	51.52	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
30	20230627	120538	51	100.00	KOSDAQ		유통	N	N	N	N		N	2010	50	2	2.55	16107384	8118	54.73	2010	2015	1922	2545	1372	1960	1984.16	0.75	0	-1935	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	5	1	30547639	614	-1.82	7.34	12	0.03	-1104.00	274.00	5840	20220927	-65.58	1320	20221223	52.27	2855	-29.60	20230227	1335	50.56	20230103	5840	-65.58	20220927	1320	52.27	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
31	20230627	110540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1971	11	2	0.56	6602194	3365	22.69	2010	2010	1922	2545	1372	1960	1962.02	0.75	0	-590	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	1	1	30547639	602	-1.79	7.19	12	0.01	-1104.00	274.00	5840	20220927	-66.25	1320	20221223	49.32	2855	-30.96	20230227	1335	47.64	20230103	5840	-66.25	20220927	1320	49.32	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
32	20230627	100526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1957	-3	5	-0.15	6232832	3177	21.42	2010	2010	1922	2545	1372	1960	1961.86	0.75	0	-531	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	1	1	30547639	598	-1.77	7.14	12	0.01	-1104.00	274.00	5840	20220927	-66.49	1320	20221223	48.26	2855	-31.45	20230227	1335	46.59	20230103	5840	-66.49	20220927	1320	48.26	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
33	20230627	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1940	-20	5	-1.02	893086	454	3.06	2010	2010	1922	2545	1372	1960	1967.15	0.75	0	7	2068	2014	1932	1878	1796	2041	1905	153	586	500	0	1	1	30547639	593	-1.76	7.08	12	0.00	-1104.00	274.00	5840	20220927	-66.78	1320	20221223	46.97	2855	-32.05	20230227	1335	45.32	20230103	5840	-66.78	20220927	1320	46.97	20221223	0.00	N	064090	500	152 억		228548	N	N	0	N	00	N
34	20230626	160527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1960	107	2	5.77	28116679	14573	62.72	1853	1986	1850	2405	1298	1853	1929.37	0.76	0	-2301	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	599	-1.78	7.15	12	0.05	-1104.00	274.00	5840	20220927	-66.44	1320	20221223	48.48	2855	-31.35	20230227	1335	46.82	20230103	5840	-66.44	20220927	1320	48.48	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
35	20230626	150530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1935	82	2	4.43	26146508	13567	58.39	1853	1986	1850	2405	1298	1853	1927.21	0.76	0	-2221	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	591	-1.75	7.06	12	0.04	-1104.00	274.00	5840	20220927	-66.87	1320	20221223	46.59	2855	-32.22	20230227	1335	44.94	20230103	5840	-66.87	20220927	1320	46.59	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
36	20230626	140530	51	100.00	KOSDAQ		유통	N	N	N	N		N	1932	79	2	4.26	21697616	11284	48.56	1853	1986	1850	2405	1298	1853	1922.87	0.76	0	-1730	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	590	-1.75	7.05	12	0.04	-1104.00	274.00	5840	20220927	-66.92	1320	20221223	46.36	2855	-32.33	20230227	1335	44.72	20230103	5840	-66.92	20220927	1320	46.36	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
37	20230626	130529	51	100.00	KOSDAQ		유통	N	N	N	N		N	1932	79	2	4.26	20016838	10414	44.82	1853	1986	1850	2405	1298	1853	1922.11	0.76	0	-1747	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	590	-1.75	7.05	12	0.03	-1104.00	274.00	5840	20220927	-66.92	1320	20221223	46.36	2855	-32.33	20230227	1335	44.72	20230103	5840	-66.92	20220927	1320	46.36	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
38	20230626	120526	51	100.00	KOSDAQ		유통	N	N	N	N		N	1909	56	2	3.02	15603420	8108	34.90	1853	1986	1850	2405	1298	1853	1924.45	0.76	0	-747	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	583	-1.73	6.97	12	0.03	-1104.00	274.00	5840	20220927	-67.31	1320	20221223	44.62	2855	-33.13	20230227	1335	43.00	20230103	5840	-67.31	20220927	1320	44.62	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
39	20230626	110527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1917	64	2	3.45	4444473	2369	10.20	1853	1946	1850	2405	1298	1853	1876.10	0.76	0	13	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	586	-1.74	7.00	12	0.01	-1104.00	274.00	5840	20220927	-67.17	1320	20221223	45.23	2855	-32.85	20230227	1335	43.60	20230103	5840	-67.17	20220927	1320	45.23	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
40	20230626	100527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1915	62	2	3.35	3712846	1987	8.55	1853	1946	1850	2405	1298	1853	1868.57	0.76	0	194	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	585	-1.73	6.99	12	0.01	-1104.00	274.00	5840	20220927	-67.21	1320	20221223	45.08	2855	-32.92	20230227	1335	43.45	20230103	5840	-67.21	20220927	1320	45.08	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
41	20230626	090528	51	100.00	KOSDAQ		유통	N	N	N	N		N	1854	1	2	0.05	655972	354	1.52	1853	1854	1853	2405	1298	1853	1853.03	0.76	0	-27	1921	1887	1869	1835	1817	1878	1826	153	553	500	0	1	1	30547639	566	-1.68	6.77	12	0.00	-1104.00	274.00	5840	20220927	-68.25	1320	20221223	40.45	2855	-35.06	20230227	1335	38.88	20230103	5840	-68.25	20220927	1320	40.45	20221223	0.00	N	064090	500	152 억		230822	N	N	0	N	00	N
42	20230623	165751	51	100.00	KOSDAQ		유통	N	N	N	N		N	1853	-49	5	-2.58	43554397	23235	106.59	1902	1903	1851	2470	1332	1902	1874.53	0.77	0	-4142	2042	1971	1928	1857	1814	1950	1836	153	569	500	0	1	1	30547639	566	-1.68	6.76	12	0.08	-1104.00	274.00	5840	20220927	-68.27	1320	20221223	40.38	2855	-35.10	20230227	1335	38.80	20230103	5840	-68.27	20220927	1320	40.38	20221223	0.00	N	064090	500	152 억		234964	N	N	0	N	00	N
43	20230623	140433	51	100.00	KOSDAQ		유통	N	N	N	N		N	1866	-36	5	-1.89	25127834	13323	61.12	1902	1903	1855	2470	1332	1902	1886.05	0.77	0	-3346	2042	1971	1928	1857	1814	1950	1836	153	569	500	0	1	1	30547639	570	-1.69	6.81	12	0.04	-1104.00	274.00	5840	20220927	-68.05	1320	20221223	41.36	2855	-34.64	20230227	1335	39.78	20230103	5840	-68.05	20220927	1320	41.36	20221223	0.00	N	064090	500	152 억		234964	N	N	0	N	00	N
44	20230622	160438	51	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-73	5	-3.70	41970970	21798	209.09	1999	1999	1885	2565	1383	1975	1925.47	0.79	0	-6927	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	581	-1.72	6.94	12	0.07	-1104.00	274.00	5840	20220927	-67.43	1320	20221223	44.09	2855	-33.38	20230227	1335	42.47	20230103	5840	-67.43	20220927	1320	44.09	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
45	20230622	150624	51	100.00	KOSDAQ		유통	N	N	N	N		N	1902	-73	5	-3.70	40915360	21243	203.77	1999	1999	1885	2565	1383	1975	1926.06	0.79	0	-6927	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	581	-1.72	6.94	12	0.07	-1104.00	274.00	5840	20220927	-67.43	1320	20221223	44.09	2855	-33.38	20230227	1335	42.47	20230103	5840	-67.43	20220927	1320	44.09	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
46	20230622	140623	51	100.00	KOSDAQ		유통	N	N	N	N		N	1918	-57	5	-2.89	30788073	15958	153.07	1999	1999	1885	2565	1383	1975	1929.32	0.79	0	-3167	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	586	-1.74	7.00	12	0.05	-1104.00	274.00	5840	20220927	-67.16	1320	20221223	45.30	2855	-32.82	20230227	1335	43.67	20230103	5840	-67.16	20220927	1320	45.30	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
47	20230622	130550	51	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-47	5	-2.38	17486266	9024	86.56	1999	1999	1885	2565	1383	1975	1937.75	0.79	0	-2977	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	589	-1.75	7.04	12	0.03	-1104.00	274.00	5840	20220927	-66.99	1320	20221223	46.06	2855	-32.47	20230227	1335	44.42	20230103	5840	-66.99	20220927	1320	46.06	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
48	20230622	120932	51	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-47	5	-2.38	17486266	9024	86.56	1999	1999	1885	2565	1383	1975	1937.75	0.79	0	-2977	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	589	-1.75	7.04	12	0.03	-1104.00	274.00	5840	20220927	-66.99	1320	20221223	46.06	2855	-32.47	20230227	1335	44.42	20230103	5840	-66.99	20220927	1320	46.06	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
49	20230622	110500	51	100.00	KOSDAQ		유통	N	N	N	N		N	1928	-47	5	-2.38	17486266	9024	86.56	1999	1999	1885	2565	1383	1975	1937.75	0.79	0	-2977	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	589	-1.75	7.04	12	0.03	-1104.00	274.00	5840	20220927	-66.99	1320	20221223	46.06	2855	-32.47	20230227	1335	44.42	20230103	5840	-66.99	20220927	1320	46.06	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
50	20230622	100344	51	100.00	KOSDAQ		유통	N	N	N	N		N	1921	-54	5	-2.73	15784682	8138	78.06	1999	1999	1885	2565	1383	1975	1939.63	0.79	0	-2935	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	587	-1.74	7.01	12	0.03	-1104.00	274.00	5840	20220927	-67.11	1320	20221223	45.53	2855	-32.71	20230227	1335	43.90	20230103	5840	-67.11	20220927	1320	45.53	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
51	20230622	090352	51	100.00	KOSDAQ		유통	N	N	N	N		N	1999	24	2	1.22	315842	158	1.52	1999	1999	1999	2565	1383	1975	1999.00	0.79	0	0	2031	2002	1953	1924	1875	2017	1939	153	591	500	0	1	1	30547639	611	-1.81	7.30	12	0.00	-1104.00	274.00	5840	20220927	-65.77	1320	20221223	51.44	2855	-29.98	20230227	1335	49.74	20230103	5840	-65.77	20220927	1320	51.44	20221223	0.00	N	064090	500	152 억		241891	N	N	0	N	00	N
52	20230621	160744	51	100.00	KOSDAQ		유통	N	N	N	N		N	1975	71	2	3.73	20139770	10425	42.34	1904	1982	1904	2475	1333	1904	1931.87	0.80	0	-3480	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	603	-1.79	7.21	12	0.03	-1104.00	274.00	5840	20220927	-66.18	1320	20221223	49.62	2855	-30.82	20230227	1335	47.94	20230103	5840	-66.18	20220927	1320	49.62	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
53	20230621	151032	51	100.00	KOSDAQ		유통	N	N	N	N		N	1976	72	2	3.78	19462424	10082	40.94	1904	1982	1904	2475	1333	1904	1930.41	0.80	0	-3450	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	604	-1.79	7.21	12	0.03	-1104.00	274.00	5840	20220927	-66.16	1320	20221223	49.70	2855	-30.79	20230227	1335	48.01	20230103	5840	-66.16	20220927	1320	49.70	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
54	20230621	140340	51	100.00	KOSDAQ		유통	N	N	N	N		N	1945	41	2	2.15	18228258	9451	38.38	1904	1982	1904	2475	1333	1904	1928.71	0.80	0	-2885	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	594	-1.76	7.10	12	0.03	-1104.00	274.00	5840	20220927	-66.70	1320	20221223	47.35	2855	-31.87	20230227	1335	45.69	20230103	5840	-66.70	20220927	1320	47.35	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
55	20230621	130954	51	100.00	KOSDAQ		유통	N	N	N	N		N	1926	22	2	1.16	11574939	6014	24.42	1904	1982	1904	2475	1333	1904	1924.67	0.80	0	-2020	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	588	-1.74	7.03	12	0.02	-1104.00	274.00	5840	20220927	-67.02	1320	20221223	45.91	2855	-32.54	20230227	1335	44.27	20230103	5840	-67.02	20220927	1320	45.91	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
56	20230621	120546	51	100.00	KOSDAQ		유통	N	N	N	N		N	1919	15	2	0.79	10969979	5700	23.15	1904	1982	1904	2475	1333	1904	1924.56	0.80	0	-1876	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	586	-1.74	7.00	12	0.02	-1104.00	274.00	5840	20220927	-67.14	1320	20221223	45.38	2855	-32.78	20230227	1335	43.75	20230103	5840	-67.14	20220927	1320	45.38	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
57	20230621	110459	51	100.00	KOSDAQ		유통	N	N	N	N		N	1921	17	2	0.89	5747081	2987	12.13	1904	1982	1904	2475	1333	1904	1924.03	0.80	0	-901	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	587	-1.74	7.01	12	0.01	-1104.00	274.00	5840	20220927	-67.11	1320	20221223	45.53	2855	-32.71	20230227	1335	43.90	20230103	5840	-67.11	20220927	1320	45.53	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
58	20230621	100130	51	100.00	KOSDAQ		유통	N	N	N	N		N	1970	66	2	3.47	4760447	2472	10.04	1904	1982	1904	2475	1333	1904	1925.75	0.80	0	-605	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	602	-1.78	7.19	12	0.01	-1104.00	274.00	5840	20220927	-66.27	1320	20221223	49.24	2855	-31.00	20230227	1335	47.57	20230103	5840	-66.27	20220927	1320	49.24	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
59	20230621	090521	51	100.00	KOSDAQ		유통	N	N	N	N		N	1904	0	3	0.00	0	0	0.00	0	0	0	2475	1333	1904	0.00	0.80	0	0	2044	1973	1929	1858	1814	2009	1894	153	571	500	0	1	1	30547639	582	-1.72	6.95	12	0.00	-1104.00	274.00	5840	20220927	-67.40	1320	20221223	44.24	2855	-33.31	20230227	1335	42.62	20230103	5840	-67.40	20220927	1320	44.24	20221223	0.00	N	064090	500	152 억		245371	N	N	0	N	00	N
60	20230620	160216	51	100.00	KOSDAQ		유통	N	N	N	N		N	1904	17	2	0.90	47284083	24573	161.74	1887	2000	1885	2450	1321	1887	1924.23	0.83	0	-8249	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	582	-1.72	6.95	12	0.08	-1104.00	274.00	5840	20220927	-67.40	1320	20221223	44.24	2855	-33.31	20230227	1335	42.62	20230103	5840	-67.40	20220927	1320	44.24	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
61	20230620	150118	51	100.00	KOSDAQ		유통	N	N	N	N		N	1928	41	2	2.17	42065866	21851	143.82	1887	2000	1885	2450	1321	1887	1925.12	0.83	0	-6940	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	589	-1.75	7.04	12	0.07	-1104.00	274.00	5840	20220927	-66.99	1320	20221223	46.06	2855	-32.47	20230227	1335	44.42	20230103	5840	-66.99	20220927	1320	46.06	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
62	20230620	140241	51	100.00	KOSDAQ		유통	N	N	N	N		N	1923	36	2	1.91	35075853	18208	119.84	1887	2000	1885	2450	1321	1887	1926.40	0.83	0	-6996	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	587	-1.74	7.02	12	0.06	-1104.00	274.00	5840	20220927	-67.07	1320	20221223	45.68	2855	-32.64	20230227	1335	44.04	20230103	5840	-67.07	20220927	1320	45.68	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
63	20230620	130215	51	100.00	KOSDAQ		유통	N	N	N	N		N	1950	63	2	3.34	29765548	15434	101.59	1887	2000	1885	2450	1321	1887	1928.57	0.83	0	-6859	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	596	-1.77	7.12	12	0.05	-1104.00	274.00	5840	20220927	-66.61	1320	20221223	47.73	2855	-31.70	20230227	1335	46.07	20230103	5840	-66.61	20220927	1320	47.73	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
64	20230620	120806	51	100.00	KOSDAQ		유통	N	N	N	N		N	1948	61	2	3.23	29696065	15398	101.35	1887	2000	1885	2450	1321	1887	1928.57	0.83	0	-6872	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	595	-1.76	7.11	12	0.05	-1104.00	274.00	5840	20220927	-66.64	1320	20221223	47.58	2855	-31.77	20230227	1335	45.92	20230103	5840	-66.64	20220927	1320	47.58	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
65	20230620	110254	51	100.00	KOSDAQ		유통	N	N	N	N		N	1916	29	2	1.54	28654124	14863	97.83	1887	2000	1885	2450	1321	1887	1927.88	0.83	0	-6492	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	585	-1.74	6.99	12	0.05	-1104.00	274.00	5840	20220927	-67.19	1320	20221223	45.15	2855	-32.89	20230227	1335	43.52	20230103	5840	-67.19	20220927	1320	45.15	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
66	20230620	100402	51	100.00	KOSDAQ		유통	N	N	N	N		N	1903	16	2	0.85	16677806	8575	56.44	1887	2000	1885	2450	1321	1887	1944.93	0.83	0	-3132	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	581	-1.72	6.95	12	0.03	-1104.00	274.00	5840	20220927	-67.41	1320	20221223	44.17	2855	-33.35	20230227	1335	42.55	20230103	5840	-67.41	20220927	1320	44.17	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
67	20230620	090933	51	100.00	KOSDAQ		유통	N	N	N	N		N	1888	1	2	0.05	1588858	842	5.54	1887	1888	1885	2450	1321	1887	1887.00	0.83	0	-16	1908	1897	1876	1865	1844	1903	1871	153	564	500	0	1	1	30547639	577	-1.71	6.89	12	0.00	-1104.00	274.00	5840	20220927	-67.67	1320	20221223	43.03	2855	-33.87	20230227	1335	41.42	20230103	5840	-67.67	20220927	1320	43.03	20221223	0.00	N	064090	500	152 억		253620	N	N	0	N	00	N
68	20230619	160642	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	8	2	0.43	28446617	15192	14.65	1879	1887	1855	2440	1316	1879	1872.47	0.84	0	-3448	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	576	-1.71	6.89	12	0.05	-1104.00	274.00	5840	20220927	-67.69	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	5840	-67.69	20220927	1320	42.95	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
69	20230619	150425	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	8	2	0.43	27932991	14919	14.38	1879	1887	1855	2440	1316	1879	1872.31	0.84	0	-3481	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	576	-1.71	6.89	12	0.05	-1104.00	274.00	5840	20220927	-67.69	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	5840	-67.69	20220927	1320	42.95	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
70	20230619	140304	51	100.00	KOSDAQ		유통	N	N	N	N		N	1881	2	2	0.11	15620791	8379	8.08	1879	1887	1855	2440	1316	1879	1864.28	0.84	0	-1435	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	575	-1.70	6.86	12	0.03	-1104.00	274.00	5840	20220927	-67.79	1320	20221223	42.50	2855	-34.12	20230227	1335	40.90	20230103	5840	-67.79	20220927	1320	42.50	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
71	20230619	130540	51	100.00	KOSDAQ		유통	N	N	N	N		N	1879	0	3	0.00	15611388	8374	8.07	1879	1887	1855	2440	1316	1879	1864.27	0.84	0	-1434	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	574	-1.70	6.86	12	0.03	-1104.00	274.00	5840	20220927	-67.83	1320	20221223	42.35	2855	-34.19	20230227	1335	40.75	20230103	5840	-67.83	20220927	1320	42.35	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
72	20230619	120650	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	8	2	0.43	15140622	8124	7.83	1879	1887	1855	2440	1316	1879	1863.69	0.84	0	-1364	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	576	-1.71	6.89	12	0.03	-1104.00	274.00	5840	20220927	-67.69	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	5840	-67.69	20220927	1320	42.95	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
73	20230619	110310	51	100.00	KOSDAQ		유통	N	N	N	N		N	1880	1	2	0.05	14381117	7720	7.44	1879	1886	1855	2440	1316	1879	1862.84	0.84	0	-1273	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	574	-1.70	6.86	12	0.03	-1104.00	274.00	5840	20220927	-67.81	1320	20221223	42.42	2855	-34.15	20230227	1335	40.82	20230103	5840	-67.81	20220927	1320	42.42	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
74	20230619	100233	51	100.00	KOSDAQ		유통	N	N	N	N		N	1862	-17	5	-0.90	13055250	7014	6.76	1879	1886	1855	2440	1316	1879	1861.31	0.84	0	-1064	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	569	-1.69	6.80	12	0.02	-1104.00	274.00	5840	20220927	-68.12	1320	20221223	41.06	2855	-34.78	20230227	1335	39.48	20230103	5840	-68.12	20220927	1320	41.06	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
75	20230619	090226	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	7	2	0.37	1206690	640	0.62	1879	1886	1879	2440	1316	1879	1885.45	0.84	0	484	1952	1915	1895	1858	1838	1905	1848	153	562	500	0	1	1	30547639	576	-1.71	6.88	12	0.00	-1104.00	274.00	5840	20220927	-67.71	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	5840	-67.71	20220927	1320	42.88	20221223	0.00	N	064090	500	152 억		257042	N	N	0	N	00	N
76	20230616	160647	51	100.00	KOSDAQ		유통	N	N	N	N		N	1879	-46	5	-2.39	195358365	103603	137.03	1903	1932	1875	2500	1348	1925	1885.66	0.86	0	-6517	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	574	-1.70	6.86	12	0.34	-1104.00	274.00	5840	20220927	-67.83	1320	20221223	42.35	2855	-34.19	20230227	1335	40.75	20230103	5840	-67.83	20220927	1320	42.35	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
77	20230616	150101	51	100.00	KOSDAQ		유통	N	N	N	N		N	1881	-44	5	-2.29	151260770	80151	106.01	1903	1932	1875	2500	1348	1925	1887.20	0.86	0	-4632	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	575	-1.70	6.86	12	0.26	-1104.00	274.00	5840	20220927	-67.79	1320	20221223	42.50	2855	-34.12	20230227	1335	40.90	20230103	5840	-67.79	20220927	1320	42.50	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
78	20230616	140314	51	100.00	KOSDAQ		유통	N	N	N	N		N	1887	-38	5	-1.97	108250627	57297	75.79	1903	1932	1875	2500	1348	1925	1889.29	0.86	0	-3597	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	576	-1.71	6.89	12	0.19	-1104.00	274.00	5840	20220927	-67.69	1320	20221223	42.95	2855	-33.91	20230227	1335	41.35	20230103	5840	-67.69	20220927	1320	42.95	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
79	20230616	130746	51	100.00	KOSDAQ		유통	N	N	N	N		N	1886	-39	5	-2.03	106453818	56344	74.53	1903	1932	1875	2500	1348	1925	1889.35	0.86	0	-3542	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	576	-1.71	6.88	12	0.18	-1104.00	274.00	5840	20220927	-67.71	1320	20221223	42.88	2855	-33.94	20230227	1335	41.27	20230103	5840	-67.71	20220927	1320	42.88	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
80	20230616	120538	51	100.00	KOSDAQ		유통	N	N	N	N		N	1898	-27	5	-1.40	105937279	56071	74.16	1903	1932	1875	2500	1348	1925	1889.34	0.86	0	-3434	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	580	-1.72	6.93	12	0.18	-1104.00	274.00	5840	20220927	-67.50	1320	20221223	43.79	2855	-33.52	20230227	1335	42.17	20230103	5840	-67.50	20220927	1320	43.79	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
81	20230616	110814	51	100.00	KOSDAQ		유통	N	N	N	N		N	1892	-33	5	-1.71	81869678	43315	57.29	1903	1932	1875	2500	1348	1925	1890.10	0.86	0	-2405	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	578	-1.71	6.91	12	0.14	-1104.00	274.00	5840	20220927	-67.60	1320	20221223	43.33	2855	-33.73	20230227	1335	41.72	20230103	5840	-67.60	20220927	1320	43.33	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
82	20230616	100815	51	100.00	KOSDAQ		유통	N	N	N	N		N	1897	-28	5	-1.45	65822519	34841	46.08	1903	1932	1875	2500	1348	1925	1889.23	0.86	0	-2050	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	579	-1.72	6.92	12	0.11	-1104.00	274.00	5840	20220927	-67.52	1320	20221223	43.71	2855	-33.56	20230227	1335	42.10	20230103	5840	-67.52	20220927	1320	43.71	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
83	20230616	090647	51	100.00	KOSDAQ		유통	N	N	N	N		N	1909	-16	5	-0.83	4400132	2311	3.06	1903	1929	1903	2500	1348	1925	1903.99	0.86	0	60	2096	2010	1910	1824	1724	1960	1774	153	576	500	0	1	1	30547639	583	-1.73	6.97	12	0.01	-1104.00	274.00	5840	20220927	-67.31	1320	20221223	44.62	2855	-33.13	20230227	1335	43.00	20230103	5840	-67.31	20220927	1320	44.62	20221223	0.00	N	064090	500	152 억		263533	N	N	0	N	00	N
84	20230615	150801	51	100.00	KOSDAQ		유통	N	N	N	N		N	1930	-66	5	-3.31	138747388	71412	377.58	1990	1996	1810	2590	1398	1996	1942.91	0.93	0	-20979	2030	2012	2002	1984	1974	2022	1994	153	596	500	0	1	1	30547639	590	-1.75	7.04	12	0.23	-1104.00	274.00	5840	20220927	-66.95	1320	20221223	46.21	2855	-32.40	20230227	1335	44.57	20230103	5840	-66.95	20220927	1320	46.21	20221223	0.00	N	064090	500	152 억		284966	N	N	0	N	00	N
85	20230615	141120	51	100.00	KOSDAQ		유통	N	N	N	N		N	1931	-65	5	-3.26	124676870	64125	339.05	1990	1996	1810	2590	1398	1996	1944.28	0.93	0	-20170	2030	2012	2002	1984	1974	2022	1994	153	596	500	0	1	1	30547639	590	-1.75	7.05	12	0.21	-1104.00	274.00	5840	20220927	-66.93	1320	20221223	46.29	2855	-32.36	20230227	1335	44.64	20230103	5840	-66.93	20220927	1320	46.29	20221223	0.00	N	064090	500	152 억		284966	N	N	0	N	00	N
86	20230615	131039	51	100.00	KOSDAQ		유통	N	N	N	N		N	1931	-65	5	-3.26	122643495	63072	333.48	1990	1996	1810	2590	1398	1996	1944.50	0.93	0	-20166	2030	2012	2002	1984	1974	2022	1994	153	596	500	0	1	1	30547639	590	-1.75	7.05	12	0.21	-1104.00	274.00	5840	20220927	-66.93	1320	20221223	46.29	2855	-32.36	20230227	1335	44.64	20230103	5840	-66.93	20220927	1320	46.29	20221223	0.00	N	064090	500	152 억		284966	N	N	0	N	00	N
87	20230615	120527	51	100.00	KOSDAQ		유통	N	N	N	N		N	1936	-60	5	-3.01	116752747	60027	317.38	1990	1996	1810	2590	1398	1996	1945.00	0.93	0	-19596	2030	2012	2002	1984	1974	2022	1994	153	596	500	0	1	1	30547639	591	-1.75	7.07	12	0.20	-1104.00	274.00	5840	20220927	-66.85	1320	20221223	46.67	2855	-32.19	20230227	1335	45.02	20230103	5840	-66.85	20220927	1320	46.67	20221223	0.00	N	064090	500	152 억		284966	N	N	0	N	00	N
88	20230615	111054	51	100.00	KOSDAQ		유통	N	N	N	N		N	1912	-84	5	-4.21	64598367	32708	172.94	1990	1996	1910	2590	1398	1996	1975.00	0.93	0	-18119	2030	2012	2002	1984	1974	2022	1994	153	596	500	0	1	1	30547639	584	-1.73	6.98	12	0.11	-1104.00	274.00	5840	20220927	-67.26	1320	20221223	44.85	2855	-33.03	20230227	1335	43.22	20230103	5840	-67.26	20220927	1320	44.85	20221223	0.00	N	064090	500	152 억		284966	N	N	0	N	00	N
89	20230611	184643	51	100.00	KOSDAQ		유통	N	N	N	N		N	2080	-25	5	-1.19	29392550	14049	68.85	2110	2110	2070	2735	1475	2105	2092.15	0.96	-970	-975	2201	2152	2101	2052	2001	2177	2077	153	630	500	0	5	1	30547639	635	-1.88	7.59	12	0.05	-1104.00	274.00	5840	20220927	-64.38	1320	20221223	57.58	2855	-27.15	20230227	1335	55.81	20230103	5840	-64.38	20220927	1320	57.58	20221223	0.00	N	064090	500	152 억		292231	N	N	0	N	00	N