KissMeData/228340/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	160915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3375	75	2	2.27	71485310	21555	57.58	3300	3375	3250	4290	2310	3300	3316.00	1.01	0	-843	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	675	13.78	0.55	12	0.11	245.00	6146.00	5170	20221108	-34.72	2490	20220930	35.54	3800	-11.18	20230112	2900	16.38	20230516	5170	-34.72	20221108	2490	35.54	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
3	20230630	150917	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3365	65	2	1.97	69091390	20845	55.68	3300	3370	3250	4290	2310	3300	3314.53	1.01	0	-733	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	673	13.73	0.55	12	0.10	245.00	6146.00	5170	20221108	-34.91	2490	20220930	35.14	3800	-11.45	20230112	2900	16.03	20230516	5170	-34.91	20221108	2490	35.14	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
4	20230630	140915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	15	2	0.45	37231440	11338	30.28	3300	3325	3250	4290	2310	3300	3283.77	1.01	0	1379	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	663	13.53	0.54	12	0.06	245.00	6146.00	5170	20221108	-35.88	2490	20220930	33.13	3800	-12.76	20230112	2900	14.31	20230516	5170	-35.88	20221108	2490	33.13	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
5	20230630	130915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	15	2	0.45	34987250	10660	28.47	3300	3325	3250	4290	2310	3300	3282.11	1.01	0	1379	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	663	13.53	0.54	12	0.05	245.00	6146.00	5170	20221108	-35.88	2490	20220930	33.13	3800	-12.76	20230112	2900	14.31	20230516	5170	-35.88	20221108	2490	33.13	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
6	20230630	120912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	25	2	0.76	33347620	10164	27.15	3300	3325	3250	4290	2310	3300	3280.95	1.01	0	1355	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	665	13.57	0.54	12	0.05	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
7	20230630	110915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	15	2	0.45	30380750	9270	24.76	3300	3315	3250	4290	2310	3300	3277.32	1.01	0	1357	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	663	13.53	0.54	12	0.05	245.00	6146.00	5170	20221108	-35.88	2490	20220930	33.13	3800	-12.76	20230112	2900	14.31	20230516	5170	-35.88	20221108	2490	33.13	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
8	20230630	100916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3280	-20	5	-0.61	18832845	5770	15.41	3300	3300	3250	4290	2310	3300	3263.92	1.01	0	960	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	656	13.39	0.53	12	0.03	245.00	6146.00	5170	20221108	-36.56	2490	20220930	31.73	3800	-13.68	20230112	2900	13.10	20230516	5170	-36.56	20221108	2490	31.73	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
9	20230630	090915	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	0	3	0.00	2633465	800	2.14	3300	3300	3270	4290	2310	3300	3291.83	1.01	0	-128	3413	3356	3313	3256	3213	3335	3235	100	990	500	2040	5	1	20000000	660	13.47	0.54	12	0.00	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.25	N	228340	500	100 억		202968	N	N	0	N	00	N
10	20230629	160909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-50	5	-1.49	123838925	37438	105.79	3335	3370	3270	4355	2345	3350	3307.97	1.03	0	-2901	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	660	13.47	0.54	12	0.19	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
11	20230629	150911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-50	5	-1.49	120670305	36477	103.08	3335	3370	3270	4355	2345	3350	3308.12	1.03	0	-2858	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	660	13.47	0.54	12	0.18	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
12	20230629	140908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-80	5	-2.39	115855570	35013	98.94	3335	3370	3270	4355	2345	3350	3308.93	1.03	0	-3493	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	654	13.35	0.53	12	0.18	245.00	6146.00	5170	20221108	-36.75	2490	20220930	31.33	3800	-13.95	20230112	2900	12.76	20230516	5170	-36.75	20221108	2490	31.33	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
13	20230629	130908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-50	5	-1.49	85800800	25847	73.04	3335	3370	3280	4355	2345	3350	3319.57	1.03	0	-3352	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	660	13.47	0.54	12	0.13	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
14	20230629	120911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	-35	5	-1.04	77002490	23186	65.52	3335	3370	3280	4355	2345	3350	3321.08	1.03	0	-3417	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	663	13.53	0.54	12	0.12	245.00	6146.00	5170	20221108	-35.88	2490	20220930	33.13	3800	-12.76	20230112	2900	14.31	20230516	5170	-35.88	20221108	2490	33.13	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
15	20230629	110912	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	-50	5	-1.49	53037590	15921	44.99	3335	3370	3300	4355	2345	3350	3331.30	1.03	0	-2143	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	660	13.47	0.54	12	0.08	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
16	20230629	100914	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	10	2	0.30	29809035	8910	25.18	3335	3370	3320	4355	2345	3350	3345.57	1.03	0	-742	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	672	13.71	0.55	12	0.04	245.00	6146.00	5170	20221108	-35.01	2490	20220930	34.94	3800	-11.58	20230112	2900	15.86	20230516	5170	-35.01	20221108	2490	34.94	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
17	20230629	090826	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-5	5	-0.15	6921395	2077	5.87	3335	3345	3320	4355	2345	3350	3332.40	1.03	0	-667	3460	3405	3340	3285	3220	3432	3312	100	1005	500	2070	5	1	20000000	669	13.65	0.54	12	0.01	245.00	6146.00	5170	20221108	-35.30	2490	20220930	34.34	3800	-11.97	20230112	2900	15.34	20230516	5170	-35.30	20221108	2490	34.34	20220930	1.26	N	228340	500	100 억		205740	N	N	0	N	00	N
18	20230628	160858	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	5	2	0.15	118224545	35388	149.69	3315	3395	3275	4345	2345	3345	3340.81	1.02	0	1319	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	670	13.67	0.55	12	0.18	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
19	20230628	150905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-10	5	-0.30	111836990	33481	141.62	3315	3395	3275	4345	2345	3345	3340.31	1.02	0	1414	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	667	13.61	0.54	12	0.17	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
20	20230628	140904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	10	2	0.30	105305300	31528	133.36	3315	3395	3275	4345	2345	3345	3340.06	1.02	0	2766	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	671	13.69	0.55	12	0.16	245.00	6146.00	5170	20221108	-35.11	2490	20220930	34.74	3800	-11.71	20230112	2900	15.69	20230516	5170	-35.11	20221108	2490	34.74	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
21	20230628	130904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	5	2	0.15	103331965	30939	130.87	3315	3395	3275	4345	2345	3345	3339.86	1.02	0	3071	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	670	13.67	0.55	12	0.15	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
22	20230628	120916	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	10	2	0.30	102068310	30562	129.28	3315	3395	3275	4345	2345	3345	3339.71	1.02	0	3071	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	671	13.69	0.55	12	0.15	245.00	6146.00	5170	20221108	-35.11	2490	20220930	34.74	3800	-11.71	20230112	2900	15.69	20230516	5170	-35.11	20221108	2490	34.74	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
23	20230628	110911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3355	10	2	0.30	99914345	29920	126.56	3315	3395	3275	4345	2345	3345	3339.38	1.02	0	2472	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	671	13.69	0.55	12	0.15	245.00	6146.00	5170	20221108	-35.11	2490	20220930	34.74	3800	-11.71	20230112	2900	15.69	20230516	5170	-35.11	20221108	2490	34.74	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
24	20230628	100911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	0	3	0.00	49025150	14828	62.72	3315	3345	3275	4345	2345	3345	3306.26	1.02	0	846	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	669	13.65	0.54	12	0.07	245.00	6146.00	5170	20221108	-35.30	2490	20220930	34.34	3800	-11.97	20230112	2900	15.34	20230516	5170	-35.30	20221108	2490	34.34	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
25	20230628	090907	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	-20	5	-0.60	4624060	1395	5.90	3315	3330	3305	4345	2345	3345	3314.74	1.02	0	115	3408	3376	3348	3316	3288	3362	3302	100	1000	500	2070	5	1	20000000	665	13.57	0.54	12	0.01	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.24	N	228340	500	100 억		204535	N	N	0	N	00	N
26	20230627	160906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-5	5	-0.15	79037490	23636	53.78	3380	3380	3320	4355	2345	3350	3343.95	1.02	0	102	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	669	13.65	0.54	12	0.12	245.00	6146.00	5170	20221108	-35.30	2490	20220930	34.34	3800	-11.97	20230112	2900	15.34	20230516	5170	-35.30	20221108	2490	34.34	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
27	20230627	150913	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-5	5	-0.15	77167685	23077	52.51	3380	3380	3320	4355	2345	3350	3343.92	1.02	0	20	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	669	13.65	0.54	12	0.12	245.00	6146.00	5170	20221108	-35.30	2490	20220930	34.34	3800	-11.97	20230112	2900	15.34	20230516	5170	-35.30	20221108	2490	34.34	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
28	20230627	140922	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	-25	5	-0.75	66340405	19824	45.11	3380	3380	3320	4355	2345	3350	3346.47	1.02	0	5	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	665	13.57	0.54	12	0.10	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
29	20230627	130919	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	0	3	0.00	60316585	18015	40.99	3380	3380	3320	4355	2345	3350	3348.13	1.02	0	5	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	670	13.67	0.55	12	0.09	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
30	20230627	120921	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	-10	5	-0.30	38959610	11613	26.42	3380	3380	3340	4355	2345	3350	3354.83	1.02	0	63	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	668	13.63	0.54	12	0.06	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
31	20230627	110929	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	10	2	0.30	35784560	10664	24.27	3380	3380	3345	4355	2345	3350	3355.64	1.02	0	451	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	672	13.71	0.55	12	0.05	245.00	6146.00	5170	20221108	-35.01	2490	20220930	34.94	3800	-11.58	20230112	2900	15.86	20230516	5170	-35.01	20221108	2490	34.94	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
32	20230627	100901	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3345	-5	5	-0.15	28538730	8505	19.35	3380	3380	3345	4355	2345	3350	3355.52	1.02	0	93	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	669	13.65	0.54	12	0.04	245.00	6146.00	5170	20221108	-35.30	2490	20220930	34.34	3800	-11.97	20230112	2900	15.34	20230516	5170	-35.30	20221108	2490	34.34	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
33	20230627	090906	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3370	20	2	0.60	2848940	844	1.92	3380	3380	3370	4355	2345	3350	3375.52	1.02	0	-69	3443	3396	3333	3286	3223	3420	3310	100	1005	500	2070	5	1	20000000	674	13.76	0.55	12	0.00	245.00	6146.00	5170	20221108	-34.82	2490	20220930	35.34	3800	-11.32	20230112	2900	16.21	20230516	5170	-34.82	20221108	2490	35.34	20220930	1.21	N	228340	500	100 억		204433	N	N	0	N	00	N
34	20230626	160905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	40	2	1.21	145977485	43948	155.15	3300	3380	3270	4300	2320	3310	3321.60	1.00	0	4796	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	670	13.67	0.55	12	0.22	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
35	20230626	150911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	40	2	1.21	135973540	40939	144.53	3300	3380	3270	4300	2320	3310	3321.37	1.00	0	4263	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	670	13.67	0.55	12	0.20	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
36	20230626	140909	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	25	2	0.76	115268260	34780	122.78	3300	3380	3270	4300	2320	3310	3314.21	1.00	0	4814	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	667	13.61	0.54	12	0.17	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
37	20230626	130903	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3360	50	2	1.51	106677280	32209	113.71	3300	3380	3270	4300	2320	3310	3312.03	1.00	0	5622	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	672	13.71	0.55	12	0.16	245.00	6146.00	5170	20221108	-35.01	2490	20220930	34.94	3800	-11.58	20230112	2900	15.86	20230516	5170	-35.01	20221108	2490	34.94	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
38	20230626	120905	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	30	2	0.91	99113065	29952	105.74	3300	3380	3270	4300	2320	3310	3309.06	1.00	0	5342	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	668	13.63	0.54	12	0.15	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
39	20230626	110904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3365	55	2	1.66	97165850	29371	103.69	3300	3380	3270	4300	2320	3310	3308.22	1.00	0	5272	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	673	13.73	0.55	12	0.15	245.00	6146.00	5170	20221108	-34.91	2490	20220930	35.14	3800	-11.45	20230112	2900	16.03	20230516	5170	-34.91	20221108	2490	35.14	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
40	20230626	100904	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	40	2	1.21	84429445	25572	90.28	3300	3380	3270	4300	2320	3310	3301.64	1.00	0	4274	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	670	13.67	0.55	12	0.13	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
41	20230626	090908	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3270	-40	5	-1.21	19881730	6057	21.38	3300	3305	3270	4300	2320	3310	3282.44	1.00	0	-157	3373	3341	3313	3281	3253	3327	3267	100	990	500	2050	5	1	20000000	654	13.35	0.53	12	0.03	245.00	6146.00	5170	20221108	-36.75	2490	20220930	31.33	3800	-13.95	20230112	2900	12.76	20230516	5170	-36.75	20221108	2490	31.33	20220930	1.17	N	228340	500	100 억		199690	N	N	0	N	00	N
42	20230623	182014	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	-40	5	-1.19	93879810	28326	60.04	3335	3345	3285	4355	2345	3350	3314.31	1.03	0	-5446	3550	3450	3335	3235	3120	3500	3285	100	1005	500	2070	5	1	20000000	662	13.51	0.54	12	0.14	245.00	6146.00	5170	20221108	-35.98	2490	20220930	32.93	3800	-12.89	20230112	2900	14.14	20230516	5170	-35.98	20221108	2490	32.93	20220930	1.17	N	228340	500	100 억		205022	N	N	0	N	00	N
43	20230623	140726	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-65	5	-1.94	87618200	26427	56.02	3335	3345	3285	4355	2345	3350	3315.48	1.03	0	-5260	3550	3450	3335	3235	3120	3500	3285	100	1005	500	2070	5	1	20000000	657	13.41	0.53	12	0.13	245.00	6146.00	5170	20221108	-36.46	2490	20220930	31.93	3800	-13.55	20230112	2900	13.28	20230516	5170	-36.46	20221108	2490	31.93	20220930	1.17	N	228340	500	100 억		205022	N	N	0	N	00	N
44	20230622	160715	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	30	2	0.90	157129320	47169	145.44	3285	3435	3220	4315	2325	3320	3331.20	1.03	0	-1074	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	670	13.67	0.55	12	0.24	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
45	20230622	150704	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	-5	5	-0.15	145104310	43572	134.35	3285	3435	3220	4315	2325	3320	3330.22	1.03	0	-1093	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	663	13.53	0.54	12	0.22	245.00	6146.00	5170	20221108	-35.88	2490	20220930	33.13	3800	-12.76	20230112	2900	14.31	20230516	5170	-35.88	20221108	2490	33.13	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
46	20230622	140340	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	0	3	0.00	126229090	37869	116.77	3285	3435	3220	4315	2325	3320	3333.31	1.03	0	1587	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	664	13.55	0.54	12	0.19	245.00	6146.00	5170	20221108	-35.78	2490	20220930	33.33	3800	-12.63	20230112	2900	14.48	20230516	5170	-35.78	20221108	2490	33.33	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
47	20230622	130353	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	0	3	0.00	122155295	36642	112.98	3285	3435	3220	4315	2325	3320	3333.75	1.03	0	1591	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	664	13.55	0.54	12	0.18	245.00	6146.00	5170	20221108	-35.78	2490	20220930	33.33	3800	-12.63	20230112	2900	14.48	20230516	5170	-35.78	20221108	2490	33.33	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
48	20230622	120700	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	15	2	0.45	111838205	33539	103.42	3285	3435	3220	4315	2325	3320	3334.57	1.03	0	1587	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	667	13.61	0.54	12	0.17	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
49	20230622	110323	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	5	2	0.15	106371355	31897	98.35	3285	3435	3220	4315	2325	3320	3334.84	1.03	0	1068	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	665	13.57	0.54	12	0.16	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
50	20230622	100517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	20	2	0.60	70366200	21055	64.92	3285	3435	3220	4315	2325	3320	3342.02	1.03	0	-2087	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	668	13.63	0.54	12	0.11	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
51	20230622	090841	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-35	5	-1.05	9495730	2918	9.00	3285	3285	3220	4315	2325	3320	3254.17	1.03	0	398	3390	3355	3315	3280	3240	3372	3297	100	995	500	2050	5	1	20000000	657	13.41	0.53	12	0.01	245.00	6146.00	5170	20221108	-36.46	2490	20220930	31.93	3800	-13.55	20230112	2900	13.28	20230516	5170	-36.46	20221108	2490	31.93	20220930	1.17	N	228340	500	100 억		206027	N	N	0	N	00	N
52	20230621	161030	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	30	2	0.91	107171570	32430	64.04	3290	3350	3275	4275	2305	3290	3304.69	1.05	0	-4601	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	664	13.55	0.54	12	0.16	245.00	6146.00	5170	20221108	-35.78	2490	20220930	33.33	3800	-12.63	20230112	2900	14.48	20230516	5170	-35.78	20221108	2490	33.33	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
53	20230621	150946	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3320	30	2	0.91	94139240	28476	56.23	3290	3350	3275	4275	2305	3290	3305.92	1.05	0	-3647	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	664	13.55	0.54	12	0.14	245.00	6146.00	5170	20221108	-35.78	2490	20220930	33.33	3800	-12.63	20230112	2900	14.48	20230516	5170	-35.78	20221108	2490	33.33	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
54	20230621	140346	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	20	2	0.61	71180100	21523	42.50	3290	3350	3275	4275	2305	3290	3307.16	1.05	0	-3342	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	662	13.51	0.54	12	0.11	245.00	6146.00	5170	20221108	-35.98	2490	20220930	32.93	3800	-12.89	20230112	2900	14.14	20230516	5170	-35.98	20221108	2490	32.93	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
55	20230621	130512	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	10	2	0.30	53996380	16319	32.22	3290	3350	3275	4275	2305	3290	3308.80	1.05	0	-4450	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	660	13.47	0.54	12	0.08	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
56	20230621	120603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3305	15	2	0.46	43313705	13081	25.83	3290	3350	3275	4275	2305	3290	3311.19	1.05	0	-2534	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	661	13.49	0.54	12	0.07	245.00	6146.00	5170	20221108	-36.07	2490	20220930	32.73	3800	-13.03	20230112	2900	13.97	20230516	5170	-36.07	20221108	2490	32.73	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
57	20230621	110225	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3300	10	2	0.30	37997690	11476	22.66	3290	3350	3275	4275	2305	3290	3311.06	1.05	0	-2523	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	660	13.47	0.54	12	0.06	245.00	6146.00	5170	20221108	-36.17	2490	20220930	32.53	3800	-13.16	20230112	2900	13.79	20230516	5170	-36.17	20221108	2490	32.53	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
58	20230621	100341	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	45	2	1.37	21111895	6370	12.58	3290	3350	3275	4275	2305	3290	3314.27	1.05	0	-627	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	667	13.61	0.54	12	0.03	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
59	20230621	090507	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3295	5	2	0.15	4253965	1293	2.55	3290	3295	3275	4275	2305	3290	3290.00	1.05	0	-245	3483	3386	3323	3226	3163	3355	3195	100	985	500	2030	5	1	20000000	659	13.45	0.54	12	0.01	245.00	6146.00	5170	20221108	-36.27	2490	20220930	32.33	3800	-13.29	20230112	2900	13.62	20230516	5170	-36.27	20221108	2490	32.33	20220930	1.18	N	228340	500	100 억		210628	N	N	0	N	00	N
60	20230620	161017	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	-75	5	-2.23	168350750	50566	50.86	3365	3420	3260	4370	2360	3365	3329.35	1.07	0	-3848	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	658	13.43	0.54	12	0.25	245.00	6146.00	5170	20221108	-36.36	2490	20220930	32.13	3800	-13.42	20230112	2900	13.45	20230516	5170	-36.36	20221108	2490	32.13	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
61	20230620	150539	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3285	-80	5	-2.38	159870450	47987	48.27	3365	3420	3260	4370	2360	3365	3331.54	1.07	0	-4089	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	657	13.41	0.53	12	0.24	245.00	6146.00	5170	20221108	-36.46	2490	20220930	31.93	3800	-13.55	20230112	2900	13.28	20230516	5170	-36.46	20221108	2490	31.93	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
62	20230620	140153	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3315	-50	5	-1.49	105398680	31407	31.59	3365	3420	3310	4370	2360	3365	3355.90	1.07	0	-4911	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	663	13.53	0.54	12	0.16	245.00	6146.00	5170	20221108	-35.88	2490	20220930	33.13	3800	-12.76	20230112	2900	14.31	20230516	5170	-35.88	20221108	2490	33.13	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
63	20230620	130433	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3330	-35	5	-1.04	102672775	30586	30.77	3365	3420	3310	4370	2360	3365	3356.86	1.07	0	-4419	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	666	13.59	0.54	12	0.15	245.00	6146.00	5170	20221108	-35.59	2490	20220930	33.73	3800	-12.37	20230112	2900	14.83	20230516	5170	-35.59	20221108	2490	33.73	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
64	20230620	121016	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	-30	5	-0.89	99660685	29680	29.85	3365	3420	3310	4370	2360	3365	3357.84	1.07	0	-4324	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	667	13.61	0.54	12	0.15	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
65	20230620	110637	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3350	-15	5	-0.45	85167130	25316	25.46	3365	3420	3310	4370	2360	3365	3364.16	1.07	0	-5363	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	670	13.67	0.55	12	0.13	245.00	6146.00	5170	20221108	-35.20	2490	20220930	34.54	3800	-11.84	20230112	2900	15.52	20230516	5170	-35.20	20221108	2490	34.54	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
66	20230620	100300	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3340	-25	5	-0.74	71908110	21335	21.46	3365	3420	3340	4370	2360	3365	3370.43	1.07	0	-5916	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	668	13.63	0.54	12	0.11	245.00	6146.00	5170	20221108	-35.40	2490	20220930	34.14	3800	-12.11	20230112	2900	15.17	20230516	5170	-35.40	20221108	2490	34.14	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
67	20230620	090831	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3380	15	2	0.45	18276795	5413	5.44	3365	3420	3365	4370	2360	3365	3376.46	1.07	0	-1087	3515	3440	3320	3245	3125	3477	3282	100	1005	500	2080	5	1	20000000	676	13.80	0.55	12	0.03	245.00	6146.00	5170	20221108	-34.62	2490	20220930	35.74	3800	-11.05	20230112	2900	16.55	20230516	5170	-34.62	20221108	2490	35.74	20220930	1.16	N	228340	500	100 억		214362	N	N	0	N	00	N
68	20230619	161003	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3365	145	2	4.50	329704100	99384	501.41	3200	3395	3200	4185	2255	3220	3317.17	1.06	0	1074	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	673	13.73	0.55	12	0.50	245.00	6146.00	5170	20221108	-34.91	2490	20220930	35.14	3800	-11.45	20230112	2900	16.03	20230516	5170	-34.91	20221108	2490	35.14	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
69	20230619	150728	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3310	90	2	2.80	285252805	86094	434.36	3200	3395	3200	4185	2255	3220	3313.27	1.06	0	905	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	662	13.51	0.54	12	0.43	245.00	6146.00	5170	20221108	-35.98	2490	20220930	32.93	3800	-12.89	20230112	2900	14.14	20230516	5170	-35.98	20221108	2490	32.93	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
70	20230619	140337	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3335	115	2	3.57	258460805	78057	393.81	3200	3395	3200	4185	2255	3220	3311.18	1.06	0	-1176	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	667	13.61	0.54	12	0.39	245.00	6146.00	5170	20221108	-35.49	2490	20220930	33.94	3800	-12.24	20230112	2900	15.00	20230516	5170	-35.49	20221108	2490	33.94	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
71	20230619	130402	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3325	105	2	3.26	222449140	67204	339.05	3200	3395	3200	4185	2255	3220	3310.06	1.06	0	-1649	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	665	13.57	0.54	12	0.34	245.00	6146.00	5170	20221108	-35.69	2490	20220930	33.53	3800	-12.50	20230112	2900	14.66	20230516	5170	-35.69	20221108	2490	33.53	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
72	20230619	120958	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3290	70	2	2.17	86031075	26435	133.37	3200	3320	3200	4185	2255	3220	3254.44	1.06	0	5592	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	658	13.43	0.54	12	0.13	245.00	6146.00	5170	20221108	-36.36	2490	20220930	32.13	3800	-13.42	20230112	2900	13.45	20230516	5170	-36.36	20221108	2490	32.13	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
73	20230619	110559	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3275	55	2	1.71	61846255	19094	96.33	3200	3285	3200	4185	2255	3220	3239.04	1.06	0	5193	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	655	13.37	0.53	12	0.10	245.00	6146.00	5170	20221108	-36.65	2490	20220930	31.53	3800	-13.82	20230112	2900	12.93	20230516	5170	-36.65	20221108	2490	31.53	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
74	20230619	100603	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3255	35	2	1.09	42536520	13176	66.47	3200	3270	3200	4185	2255	3220	3228.33	1.06	0	3081	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	651	13.29	0.53	12	0.07	245.00	6146.00	5170	20221108	-37.04	2490	20220930	30.72	3800	-14.34	20230112	2900	12.24	20230516	5170	-37.04	20221108	2490	30.72	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
75	20230619	090112	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3215	-5	5	-0.16	316815	99	0.50	3200	3215	3200	4185	2255	3220	3200.15	1.06	0	0	3270	3245	3200	3175	3130	3257	3187	100	965	500	1990	5	1	20000000	643	13.12	0.52	12	0.00	245.00	6146.00	5170	20221108	-37.81	2490	20220930	29.12	3800	-15.39	20230112	2900	10.86	20230516	5170	-37.81	20221108	2490	29.12	20220930	1.13	N	228340	500	100 억		211395	N	N	0	N	00	N
76	20230616	160103	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	60	2	1.90	63339010	19821	106.91	3160	3225	3155	4105	2215	3160	3195.55	1.05	0	1827	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	644	13.14	0.52	12	0.10	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
77	20230616	150825	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	50	2	1.58	61275075	19180	103.45	3160	3225	3155	4105	2215	3160	3194.74	1.05	0	1895	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	642	13.10	0.52	12	0.10	245.00	6146.00	5170	20221108	-37.91	2490	20220930	28.92	3800	-15.53	20230112	2900	10.69	20230516	5170	-37.91	20221108	2490	28.92	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
78	20230616	140307	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	60	2	1.90	60159205	18833	101.58	3160	3225	3155	4105	2215	3160	3194.35	1.05	0	2035	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	644	13.14	0.52	12	0.09	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
79	20230616	131009	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	50	2	1.58	54040710	16928	91.31	3160	3225	3155	4105	2215	3160	3192.39	1.05	0	2041	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	642	13.10	0.52	12	0.08	245.00	6146.00	5170	20221108	-37.91	2490	20220930	28.92	3800	-15.53	20230112	2900	10.69	20230516	5170	-37.91	20221108	2490	28.92	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
80	20230616	120212	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3210	50	2	1.58	37938530	11881	64.08	3160	3225	3155	4105	2215	3160	3193.21	1.05	0	1654	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	642	13.10	0.52	12	0.06	245.00	6146.00	5170	20221108	-37.91	2490	20220930	28.92	3800	-15.53	20230112	2900	10.69	20230516	5170	-37.91	20221108	2490	28.92	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
81	20230616	110602	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3200	40	2	1.27	33579590	10520	56.74	3160	3225	3155	4105	2215	3160	3191.98	1.05	0	1513	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	640	13.06	0.52	12	0.05	245.00	6146.00	5170	20221108	-38.10	2490	20220930	28.51	3800	-15.79	20230112	2900	10.34	20230516	5170	-38.10	20221108	2490	28.51	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
82	20230616	100517	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3220	60	2	1.90	22118260	6942	37.44	3160	3225	3155	4105	2215	3160	3186.15	1.05	0	1519	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	644	13.14	0.52	12	0.03	245.00	6146.00	5170	20221108	-37.72	2490	20220930	29.32	3800	-15.26	20230112	2900	11.03	20230516	5170	-37.72	20221108	2490	29.32	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
83	20230616	090745	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3185	25	2	0.79	8303830	2620	14.13	3160	3185	3155	4105	2215	3160	3169.40	1.05	0	1327	3250	3205	3175	3130	3100	3190	3115	100	945	500	1950	5	1	20000000	637	13.00	0.52	12	0.01	245.00	6146.00	5170	20221108	-38.39	2490	20220930	27.91	3800	-16.18	20230112	2900	9.83	20230516	5170	-38.39	20221108	2490	27.91	20220930	0.94	N	228340	500	100 억		209698	N	N	0	N	00	N
84	20230615	150737	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-60	5	-1.86	57208085	18000	36.92	3190	3220	3145	4195	2265	3230	3178.23	1.07	0	-3053	3313	3271	3248	3206	3183	3260	3195	100	965	500	2000	5	1	20000000	634	12.94	0.52	12	0.09	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2900	9.31	20230516	5170	-38.68	20221108	2490	27.31	20220930	0.87	N	228340	500	100 억		213165	N	N	0	N	00	N
85	20230615	140142	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-60	5	-1.86	50895210	16007	32.83	3190	3220	3145	4195	2265	3230	3179.56	1.07	0	-1902	3313	3271	3248	3206	3183	3260	3195	100	965	500	2000	5	1	20000000	634	12.94	0.52	12	0.08	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2900	9.31	20230516	5170	-38.68	20221108	2490	27.31	20220930	0.87	N	228340	500	100 억		213165	N	N	0	N	00	N
86	20230615	130911	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3175	-55	5	-1.70	44635560	14031	28.78	3190	3220	3145	4195	2265	3230	3181.21	1.07	0	-1486	3313	3271	3248	3206	3183	3260	3195	100	965	500	2000	5	1	20000000	635	12.96	0.52	12	0.07	245.00	6146.00	5170	20221108	-38.59	2490	20220930	27.51	3800	-16.45	20230112	2900	9.48	20230516	5170	-38.59	20221108	2490	27.51	20220930	0.87	N	228340	500	100 억		213165	N	N	0	N	00	N
87	20230615	120344	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-60	5	-1.86	44397160	13956	28.62	3190	3220	3145	4195	2265	3230	3181.22	1.07	0	-1429	3313	3271	3248	3206	3183	3260	3195	100	965	500	2000	5	1	20000000	634	12.94	0.52	12	0.07	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2900	9.31	20230516	5170	-38.68	20221108	2490	27.31	20220930	0.87	N	228340	500	100 억		213165	N	N	0	N	00	N
88	20230615	110950	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3170	-60	5	-1.86	28867770	9036	18.53	3190	3220	3170	4195	2265	3230	3194.75	1.07	0	-806	3313	3271	3248	3206	3183	3260	3195	100	965	500	2000	5	1	20000000	634	12.94	0.52	12	0.05	245.00	6146.00	5170	20221108	-38.68	2490	20220930	27.31	3800	-16.58	20230112	2900	9.31	20230516	5170	-38.68	20221108	2490	27.31	20220930	0.87	N	228340	500	100 억		213165	N	N	0	N	00	N
89	20230611	184606	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	25	2	0.77	115506345	35524	118.10	3235	3275	3220	4205	2265	3235	3251.50	1.16	-3502	-3240	3295	3265	3215	3185	3135	3280	3200	100	970	500	2000	5	1	20000000	652	13.31	0.53	12	0.18	245.00	6146.00	5170	20221108	-36.94	2490	20220930	30.92	3800	-14.21	20230112	2900	12.41	20230516	5170	-36.94	20221108	2490	30.92	20220930	0.69	N	228340	500	100 억		231799	N	N	0	N	00	N
90	20230611	181741	57	100.00	KOSDAQ		비금속	N	N	N	N		N	3260	25	2	0.77	115506345	35524	118.10	3235	3275	3220	4205	2265	3235	3251.50	1.16	-3502	-3240	3295	3265	3215	3185	3135	3280	3200	100	970	500	2000	5	1	20000000	652	13.31	0.53	12	0.18	245.00	6146.00	5170	20221108	-36.94	2490	20220930	30.92	3800	-14.21	20230112	2900	12.41	20230516	5170	-36.94	20221108	2490	30.92	20220930	0.69	N	228340	500	100 억		231799	N	N	0	N	00	N