KissMeData/131220/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	160748	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-30	5	-0.44	92687600	13538	56.81	6860	6910	6800	8940	4820	6880	6846.48	2.38	0	-1658	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	511	10.86	1.34	12	0.18	631.00	5131.00	11850	20220721	-42.19	6130	20221013	11.75	8020	-14.59	20230323	6290	8.90	20230103	11850	-42.19	20220721	6130	11.75	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
3	20230630	150750	57	100.00	KOSDAQ		유통	N	N	N	N		N	6860	-20	5	-0.29	87871710	12835	53.86	6860	6910	6800	8940	4820	6880	6846.26	2.38	0	-1657	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	511	10.87	1.34	12	0.17	631.00	5131.00	11850	20220721	-42.11	6130	20221013	11.91	8020	-14.46	20230323	6290	9.06	20230103	11850	-42.11	20220721	6130	11.91	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
4	20230630	140749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6910	30	2	0.44	81446970	11900	49.93	6860	6910	6800	8940	4820	6880	6844.28	2.38	0	-1735	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	515	10.95	1.35	12	0.16	631.00	5131.00	11850	20220721	-41.69	6130	20221013	12.72	8020	-13.84	20230323	6290	9.86	20230103	11850	-41.69	20220721	6130	12.72	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
5	20230630	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6830	-50	5	-0.73	68967190	10082	42.30	6860	6900	6800	8940	4820	6880	6840.63	2.38	0	-1564	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	509	10.82	1.33	12	0.14	631.00	5131.00	11850	20220721	-42.36	6130	20221013	11.42	8020	-14.84	20230323	6290	8.59	20230103	11850	-42.36	20220721	6130	11.42	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
6	20230630	120746	57	100.00	KOSDAQ		유통	N	N	N	N		N	6820	-60	5	-0.87	64559350	9437	39.60	6860	6900	6800	8940	4820	6880	6841.09	2.38	0	-1640	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	508	10.81	1.33	12	0.13	631.00	5131.00	11850	20220721	-42.45	6130	20221013	11.26	8020	-14.96	20230323	6290	8.43	20230103	11850	-42.45	20220721	6130	11.26	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
7	20230630	110749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	-40	5	-0.58	45186170	6602	27.70	6860	6900	6800	8940	4820	6880	6844.32	2.38	0	-469	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	510	10.84	1.33	12	0.09	631.00	5131.00	11850	20220721	-42.28	6130	20221013	11.58	8020	-14.71	20230323	6290	8.74	20230103	11850	-42.28	20220721	6130	11.58	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
8	20230630	100749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6850	-30	5	-0.44	37573830	5490	23.04	6860	6900	6800	8940	4820	6880	6844.05	2.38	0	-521	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	511	10.86	1.34	12	0.07	631.00	5131.00	11850	20220721	-42.19	6130	20221013	11.75	8020	-14.59	20230323	6290	8.90	20230103	11850	-42.19	20220721	6130	11.75	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
9	20230630	090749	57	100.00	KOSDAQ		유통	N	N	N	N		N	6840	-40	5	-0.58	14185310	2067	8.67	6860	6900	6840	8940	4820	6880	6862.75	2.38	0	644	7140	7010	6940	6810	6740	6975	6775	37	2060	500	5090	10	1	7454490	510	10.84	1.33	12	0.03	631.00	5131.00	11850	20220721	-42.28	6130	20221013	11.58	8020	-14.71	20230323	6290	8.74	20230103	11850	-42.28	20220721	6130	11.58	20221013	3.84	N	131220	500	37 억		177238	N	N	0	N	00	N
10	20230629	160747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-120	5	-1.71	164604070	23832	231.15	7070	7070	6870	9100	4900	7000	6906.85	2.53	0	-11115	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	513	10.90	1.34	12	0.32	631.00	5131.00	11850	20220721	-41.94	6130	20221013	12.23	8020	-14.21	20230323	6290	9.38	20230103	11850	-41.94	20220721	6130	12.23	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
11	20230629	150745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6890	-110	5	-1.57	136585580	19760	191.66	7070	7070	6870	9100	4900	7000	6912.23	2.53	0	-10598	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	514	10.92	1.34	12	0.27	631.00	5131.00	11850	20220721	-41.86	6130	20221013	12.40	8020	-14.09	20230323	6290	9.54	20230103	11850	-41.86	20220721	6130	12.40	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
12	20230629	140743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-120	5	-1.71	115335820	16676	161.75	7070	7070	6870	9100	4900	7000	6916.28	2.53	0	-9354	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	513	10.90	1.34	12	0.22	631.00	5131.00	11850	20220721	-41.94	6130	20221013	12.23	8020	-14.21	20230323	6290	9.38	20230103	11850	-41.94	20220721	6130	12.23	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
13	20230629	130743	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-120	5	-1.71	86495460	12486	121.11	7070	7070	6870	9100	4900	7000	6927.40	2.53	0	-8041	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	513	10.90	1.34	12	0.17	631.00	5131.00	11850	20220721	-41.94	6130	20221013	12.23	8020	-14.21	20230323	6290	9.38	20230103	11850	-41.94	20220721	6130	12.23	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
14	20230629	120746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-90	5	-1.29	80063600	11553	112.06	7070	7070	6870	9100	4900	7000	6930.11	2.53	0	-7228	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	515	10.95	1.35	12	0.15	631.00	5131.00	11850	20220721	-41.69	6130	20221013	12.72	8020	-13.84	20230323	6290	9.86	20230103	11850	-41.69	20220721	6130	12.72	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
15	20230629	110747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6880	-120	5	-1.71	71739900	10348	100.37	7070	7070	6870	9100	4900	7000	6932.73	2.53	0	-6827	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	513	10.90	1.34	12	0.14	631.00	5131.00	11850	20220721	-41.94	6130	20221013	12.23	8020	-14.21	20230323	6290	9.38	20230103	11850	-41.94	20220721	6130	12.23	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
16	20230629	100748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	-30	5	-0.43	15785560	2264	21.96	7070	7070	6950	9100	4900	7000	6972.42	2.53	0	-1222	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	520	11.05	1.36	12	0.03	631.00	5131.00	11850	20220721	-41.18	6130	20221013	13.70	8020	-13.09	20230323	6290	10.81	20230103	11850	-41.18	20220721	6130	13.70	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
17	20230629	090715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-20	5	-0.29	2857730	408	3.96	7070	7070	6980	9100	4900	7000	7004.24	2.53	0	-308	7193	7096	7033	6936	6873	7145	6985	37	2100	500	5180	10	1	7454490	520	11.06	1.36	12	0.01	631.00	5131.00	11850	20220721	-41.10	6130	20221013	13.87	8020	-12.97	20230323	6290	10.97	20230103	11850	-41.10	20220721	6130	13.87	20221013	3.89	N	131220	500	37 억		188352	N	N	0	N	00	N
18	20230628	160735	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	30	2	0.43	72283330	10309	34.23	6990	7130	6970	9060	4880	6970	7011.76	2.54	0	-925	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	522	11.09	1.36	12	0.14	631.00	5131.00	11850	20220721	-40.93	6130	20221013	14.19	8020	-12.72	20230323	6290	11.29	20230103	11850	-40.93	20220721	6130	14.19	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
19	20230628	150741	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	30	2	0.43	67311890	9597	31.86	6990	7130	6970	9060	4880	6970	7013.85	2.54	0	-831	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	522	11.09	1.36	12	0.13	631.00	5131.00	11850	20220721	-40.93	6130	20221013	14.19	8020	-12.72	20230323	6290	11.29	20230103	11850	-40.93	20220721	6130	14.19	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
20	20230628	140739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7020	50	2	0.72	51513930	7336	24.36	6990	7130	6990	9060	4880	6970	7022.07	2.54	0	-215	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	523	11.13	1.37	12	0.10	631.00	5131.00	11850	20220721	-40.76	6130	20221013	14.52	8020	-12.47	20230323	6290	11.61	20230103	11850	-40.76	20220721	6130	14.52	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
21	20230628	130740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	40	2	0.57	45500250	6477	21.50	6990	7130	6990	9060	4880	6970	7024.90	2.54	0	-211	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	523	11.11	1.37	12	0.09	631.00	5131.00	11850	20220721	-40.84	6130	20221013	14.36	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6130	14.36	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
22	20230628	120745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	40	2	0.57	40176710	5716	18.98	6990	7130	6990	9060	4880	6970	7028.82	2.54	0	-311	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	523	11.11	1.37	12	0.08	631.00	5131.00	11850	20220721	-40.84	6130	20221013	14.36	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6130	14.36	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
23	20230628	110744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	60	2	0.86	30624750	4355	14.46	6990	7130	6990	9060	4880	6970	7032.09	2.54	0	-132	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	524	11.14	1.37	12	0.06	631.00	5131.00	11850	20220721	-40.68	6130	20221013	14.68	8020	-12.34	20230323	6290	11.76	20230103	11850	-40.68	20220721	6130	14.68	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
24	20230628	100745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	70	2	1.00	19136480	2718	9.02	6990	7130	6990	9060	4880	6970	7040.65	2.54	0	52	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	525	11.16	1.37	12	0.04	631.00	5131.00	11850	20220721	-40.59	6130	20221013	14.85	8020	-12.22	20230323	6290	11.92	20230103	11850	-40.59	20220721	6130	14.85	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
25	20230628	090742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	80	2	1.15	8997670	1279	4.25	6990	7130	6990	9060	4880	6970	7034.93	2.54	0	387	7123	7046	6983	6906	6843	7085	6945	37	2090	500	5150	10	1	7454490	526	11.17	1.37	12	0.02	631.00	5131.00	11850	20220721	-40.51	6130	20221013	15.01	8020	-12.09	20230323	6290	12.08	20230103	11850	-40.51	20220721	6130	15.01	20221013	3.93	N	131220	500	37 억		189277	N	N	0	N	00	N
26	20230627	160740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	-60	5	-0.85	210189750	30103	171.02	6920	7060	6920	9130	4930	7030	6982.35	2.45	0	6114	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	520	11.05	1.36	12	0.40	631.00	5131.00	11850	20220721	-41.18	6110	20220624	14.08	8020	-13.09	20230323	6290	10.81	20230103	11850	-41.18	20220721	6130	13.70	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
27	20230627	150745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-50	5	-0.71	202724880	29032	164.94	6920	7060	6920	9130	4930	7030	6982.81	2.45	0	6248	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	520	11.06	1.36	12	0.39	631.00	5131.00	11850	20220721	-41.10	6110	20220624	14.24	8020	-12.97	20230323	6290	10.97	20230103	11850	-41.10	20220721	6130	13.87	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
28	20230627	140754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	0	3	0.00	179333240	25686	145.93	6920	7060	6920	9130	4930	7030	6981.75	2.45	0	5341	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	524	11.14	1.37	12	0.34	631.00	5131.00	11850	20220721	-40.68	6110	20220624	15.06	8020	-12.34	20230323	6290	11.76	20230103	11850	-40.68	20220721	6130	14.68	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
29	20230627	130752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	-20	5	-0.28	153928760	22075	125.41	6920	7060	6920	9130	4930	7030	6972.99	2.45	0	5494	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	523	11.11	1.37	12	0.30	631.00	5131.00	11850	20220721	-40.84	6110	20220624	14.73	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6130	14.36	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
30	20230627	120753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-50	5	-0.71	140917430	20212	114.83	6920	7060	6920	9130	4930	7030	6971.97	2.45	0	6308	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	520	11.06	1.36	12	0.27	631.00	5131.00	11850	20220721	-41.10	6110	20220624	14.24	8020	-12.97	20230323	6290	10.97	20230103	11850	-41.10	20220721	6130	13.87	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
31	20230627	110800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	-20	5	-0.28	128744170	18465	104.90	6920	7060	6920	9130	4930	7030	6972.34	2.45	0	6513	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	523	11.11	1.37	12	0.25	631.00	5131.00	11850	20220721	-40.84	6110	20220624	14.73	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6130	14.36	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
32	20230627	100736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	10	2	0.14	119686160	17168	97.53	6920	7060	6920	9130	4930	7030	6971.47	2.45	0	6292	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	525	11.16	1.37	12	0.23	631.00	5131.00	11850	20220721	-40.59	6110	20220624	15.22	8020	-12.22	20230323	6290	11.92	20230103	11850	-40.59	20220721	6130	14.85	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
33	20230627	090742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	0	3	0.00	72418550	10398	59.07	6920	7060	6920	9130	4930	7030	6964.66	2.45	0	4755	7163	7096	7023	6956	6883	7060	6920	37	2100	500	5200	10	1	7454490	524	11.14	1.37	12	0.14	631.00	5131.00	11850	20220721	-40.68	6110	20220624	15.06	8020	-12.34	20230323	6290	11.76	20230103	11850	-40.68	20220721	6130	14.68	20221013	3.99	N	131220	500	37 억		183005	N	N	0	N	00	N
34	20230626	160739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	-10	5	-0.14	123609990	17598	53.25	7080	7090	6950	9150	4930	7040	7024.09	2.45	0	382	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	524	11.14	1.37	12	0.24	631.00	5131.00	11850	20220721	-40.68	6110	20220624	15.06	8020	-12.34	20230323	6290	11.76	20230103	11850	-40.68	20220721	6130	14.68	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
35	20230626	150745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	-40	5	-0.57	106385080	15143	45.82	7080	7090	6950	9150	4930	7040	7025.36	2.45	0	229	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	522	11.09	1.36	12	0.20	631.00	5131.00	11850	20220721	-40.93	6110	20220624	14.57	8020	-12.72	20230323	6290	11.29	20230103	11850	-40.93	20220721	6130	14.19	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
36	20230626	140744	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7050	10	2	0.14	83030600	11812	35.74	7080	7090	6950	9150	4930	7040	7029.34	2.45	0	-164	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	526	11.17	1.37	12	0.16	631.00	5131.00	11850	20220721	-40.51	6110	20220624	15.38	8020	-12.09	20230323	6290	12.08	20230103	11850	-40.51	20220721	6130	15.01	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
37	20230626	130740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	30	2	0.43	65988500	9386	28.40	7080	7090	6950	9150	4930	7040	7030.52	2.45	0	-761	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	527	11.20	1.38	12	0.13	631.00	5131.00	11850	20220721	-40.34	6110	20220624	15.71	8020	-11.85	20230323	6290	12.40	20230103	11850	-40.34	20220721	6130	15.33	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
38	20230626	120740	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	-10	5	-0.14	65551860	9324	28.21	7080	7090	6950	9150	4930	7040	7030.44	2.45	0	-819	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	524	11.14	1.37	12	0.13	631.00	5131.00	11850	20220721	-40.68	6110	20220624	15.06	8020	-12.34	20230323	6290	11.76	20230103	11850	-40.68	20220721	6130	14.68	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
39	20230626	110739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	0	3	0.00	64148510	9125	27.61	7080	7080	6950	9150	4930	7040	7029.97	2.45	0	-833	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	525	11.16	1.37	12	0.12	631.00	5131.00	11850	20220721	-40.59	6110	20220624	15.22	8020	-12.22	20230323	6290	11.92	20230103	11850	-40.59	20220721	6130	14.85	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
40	20230626	100739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	0	3	0.00	49631940	7059	21.36	7080	7080	6950	9150	4930	7040	7031.02	2.45	0	-2175	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	525	11.16	1.37	12	0.09	631.00	5131.00	11850	20220721	-40.59	6110	20220624	15.22	8020	-12.22	20230323	6290	11.92	20230103	11850	-40.59	20220721	6130	14.85	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
41	20230626	090742	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	0	3	0.00	28035980	3981	12.05	7080	7080	7040	9150	4930	7040	7042.45	2.45	0	-3275	7280	7160	7100	6980	6920	7130	6950	37	2110	500	5200	10	1	7454490	525	11.16	1.37	12	0.05	631.00	5131.00	11850	20220721	-40.59	6110	20220624	15.22	8020	-12.22	20230323	6290	11.92	20230103	11850	-40.59	20220721	6130	14.85	20221013	4.04	N	131220	500	37 억		182523	N	N	0	N	00	N
42	20230623	174612	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7040	-80	5	-1.12	234328390	33004	175.10	7150	7220	7040	9250	4990	7120	7100.77	2.46	0	-675	7246	7182	7116	7052	6986	7215	7085	37	2130	500	5260	10	1	7454490	525	11.16	1.37	12	0.44	631.00	5131.00	11850	20220721	-40.59	6110	20220624	15.22	8020	-12.22	20230323	6290	11.92	20230103	11850	-40.59	20220721	6110	15.22	20220624	3.98	N	131220	500	37 억		183199	N	N	0	N	00	N
43	20230623	140618	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	-40	5	-0.56	173945190	24452	129.73	7150	7220	7070	9250	4990	7120	7113.74	2.46	0	-800	7246	7182	7116	7052	6986	7215	7085	37	2130	500	5260	10	1	7454490	528	11.22	1.38	12	0.33	631.00	5131.00	11850	20220721	-40.25	6110	20220624	15.88	8020	-11.72	20230323	6290	12.56	20230103	11850	-40.25	20220721	6110	15.88	20220624	3.98	N	131220	500	37 억		183199	N	N	0	N	00	N
44	20230622	160230	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	-10	5	-0.14	132594210	18659	51.88	7070	7180	7050	9260	5000	7130	7106.18	2.40	0	3581	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	531	11.28	1.39	12	0.25	631.00	5131.00	11850	20220721	-39.92	6110	20220624	16.53	8020	-11.22	20230323	6290	13.20	20230103	11850	-39.92	20220721	6110	16.53	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
45	20230622	150405	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	-40	5	-0.56	114206520	16067	44.68	7070	7180	7050	9260	5000	7130	7108.14	2.40	0	3483	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	529	11.24	1.38	12	0.22	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
46	20230622	140827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7110	-20	5	-0.28	82981200	11662	32.43	7070	7180	7050	9260	5000	7130	7115.52	2.40	0	3167	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	530	11.27	1.39	12	0.16	631.00	5131.00	11850	20220721	-40.00	6110	20220624	16.37	8020	-11.35	20230323	6290	13.04	20230103	11850	-40.00	20220721	6110	16.37	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
47	20230622	130419	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	-30	5	-0.42	70911440	9962	27.70	7070	7180	7050	9260	5000	7130	7118.19	2.40	0	2909	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	529	11.25	1.38	12	0.13	631.00	5131.00	11850	20220721	-40.08	6110	20220624	16.20	8020	-11.47	20230323	6290	12.88	20230103	11850	-40.08	20220721	6110	16.20	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
48	20230622	120421	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	20	2	0.28	53210820	7474	20.78	7070	7180	7050	9260	5000	7130	7119.46	2.40	0	2317	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	533	11.33	1.39	12	0.10	631.00	5131.00	11850	20220721	-39.66	6110	20220624	17.02	8020	-10.85	20230323	6290	13.67	20230103	11850	-39.66	20220721	6110	17.02	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
49	20230622	111021	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7130	0	3	0.00	36535490	5135	14.28	7070	7180	7050	9260	5000	7130	7114.99	2.40	0	1365	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	532	11.30	1.39	12	0.07	631.00	5131.00	11850	20220721	-39.83	6110	20220624	16.69	8020	-11.10	20230323	6290	13.35	20230103	11850	-39.83	20220721	6110	16.69	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
50	20230622	100533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	-30	5	-0.42	32088210	4509	12.54	7070	7180	7050	9260	5000	7130	7116.48	2.40	0	1073	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	529	11.25	1.38	12	0.06	631.00	5131.00	11850	20220721	-40.08	6110	20220624	16.20	8020	-11.47	20230323	6290	12.88	20230103	11850	-40.08	20220721	6110	16.20	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
51	20230622	090801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	-30	5	-0.42	18208630	2564	7.13	7070	7170	7050	9260	5000	7130	7101.65	2.40	0	253	7256	7192	7086	7022	6916	7225	7055	37	2130	500	5270	10	1	7454490	529	11.25	1.38	12	0.03	631.00	5131.00	11850	20220721	-40.08	6110	20220624	16.20	8020	-11.47	20230323	6290	12.88	20230103	11850	-40.08	20220721	6110	16.20	20220624	3.97	N	131220	500	37 억		179225	N	N	0	N	00	N
52	20230621	160559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7130	40	2	0.56	253427070	35783	252.15	7110	7150	6980	9210	4970	7090	7082.33	2.52	0	-9129	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	532	11.30	1.39	12	0.48	631.00	5131.00	11850	20220721	-39.83	6110	20220624	16.69	8020	-11.10	20230323	6290	13.35	20230103	11850	-39.83	20220721	6110	16.69	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
53	20230621	150703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	-20	5	-0.28	233848910	33034	232.78	7110	7150	6980	9210	4970	7090	7079.04	2.52	0	-8550	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	527	11.20	1.38	12	0.44	631.00	5131.00	11850	20220721	-40.34	6110	20220624	15.71	8020	-11.85	20230323	6290	12.40	20230103	11850	-40.34	20220721	6110	15.71	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
54	20230621	140529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	0	3	0.00	213528090	30166	212.57	7110	7150	6980	9210	4970	7090	7078.44	2.52	0	-9341	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	529	11.24	1.38	12	0.40	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
55	20230621	130642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7120	30	2	0.42	194722760	27515	193.89	7110	7150	6980	9210	4970	7090	7076.97	2.52	0	-9957	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	531	11.28	1.39	12	0.37	631.00	5131.00	11850	20220721	-39.92	6110	20220624	16.53	8020	-11.22	20230323	6290	13.20	20230103	11850	-39.92	20220721	6110	16.53	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
56	20230621	120834	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7150	60	2	0.85	137051730	19387	136.61	7110	7150	6980	9210	4970	7090	7069.26	2.52	0	-9803	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	533	11.33	1.39	12	0.26	631.00	5131.00	11850	20220721	-39.66	6110	20220624	17.02	8020	-10.85	20230323	6290	13.67	20230103	11850	-39.66	20220721	6110	17.02	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
57	20230621	110355	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	0	3	0.00	70836520	10091	71.11	7110	7110	6980	9210	4970	7090	7019.77	2.52	0	-5270	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	529	11.24	1.38	12	0.14	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
58	20230621	100737	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	-10	5	-0.14	24963430	3542	24.96	7110	7110	7010	9210	4970	7090	7047.83	2.52	0	-1179	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	528	11.22	1.38	12	0.05	631.00	5131.00	11850	20220721	-40.25	6110	20220624	15.88	8020	-11.72	20230323	6290	12.56	20230103	11850	-40.25	20220721	6110	15.88	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
59	20230621	090701	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7070	-20	5	-0.28	4214680	596	4.20	7110	7110	7070	9210	4970	7090	7071.61	2.52	0	-17	7236	7162	7106	7032	6976	7135	7005	37	2120	500	5240	10	1	7454490	527	11.20	1.38	12	0.01	631.00	5131.00	11850	20220721	-40.34	6110	20220624	15.71	8020	-11.85	20230323	6290	12.40	20230103	11850	-40.34	20220721	6110	15.71	20220624	4.05	N	131220	500	37 억		187939	N	N	0	N	00	N
60	20230620	160854	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	-50	5	-0.70	100803140	14191	45.77	7140	7180	7050	9280	5000	7140	7103.31	2.52	0	-27	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	529	11.24	1.38	12	0.19	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
61	20230620	150705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	-50	5	-0.70	97002920	13655	44.04	7140	7180	7050	9280	5000	7140	7103.84	2.52	0	60	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	529	11.24	1.38	12	0.18	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
62	20230620	140244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	-60	5	-0.84	86296980	12144	39.16	7140	7180	7050	9280	5000	7140	7106.14	2.52	0	99	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	528	11.22	1.38	12	0.16	631.00	5131.00	11850	20220721	-40.25	6110	20220624	15.88	8020	-11.72	20230323	6290	12.56	20230103	11850	-40.25	20220721	6110	15.88	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
63	20230620	130602	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	-50	5	-0.70	75628320	10639	34.31	7140	7180	7050	9280	5000	7140	7108.59	2.52	0	99	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	529	11.24	1.38	12	0.14	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
64	20230620	120952	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	-60	5	-0.84	69560330	9782	31.55	7140	7180	7050	9280	5000	7140	7111.05	2.52	0	193	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	528	11.22	1.38	12	0.13	631.00	5131.00	11850	20220721	-40.25	6110	20220624	15.88	8020	-11.72	20230323	6290	12.56	20230103	11850	-40.25	20220721	6110	15.88	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
65	20230620	110414	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7080	-60	5	-0.84	53924370	7575	24.43	7140	7180	7050	9280	5000	7140	7118.73	2.52	0	186	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	528	11.22	1.38	12	0.10	631.00	5131.00	11850	20220721	-40.25	6110	20220624	15.88	8020	-11.72	20230323	6290	12.56	20230103	11850	-40.25	20220721	6110	15.88	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
66	20230620	100326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7160	20	2	0.28	42750890	6000	19.35	7140	7180	7050	9280	5000	7140	7125.15	2.52	0	304	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	534	11.35	1.40	12	0.08	631.00	5131.00	11850	20220721	-39.58	6110	20220624	17.18	8020	-10.72	20230323	6290	13.83	20230103	11850	-39.58	20220721	6110	17.18	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
67	20230620	090624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7110	-30	5	-0.42	15880370	2235	7.21	7140	7170	7050	9280	5000	7140	7105.31	2.52	0	-289	7260	7200	7100	7040	6940	7230	7070	37	2140	500	5280	10	1	7454490	530	11.27	1.39	12	0.03	631.00	5131.00	11850	20220721	-40.00	6110	20220624	16.37	8020	-11.35	20230323	6290	13.04	20230103	11850	-40.00	20220721	6110	16.37	20220624	4.09	N	131220	500	37 억		187966	N	N	0	N	00	N
68	20230619	160520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	150	2	2.15	219266140	30908	213.38	7100	7160	7000	9080	4900	6990	7094.15	2.43	0	6612	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	532	11.32	1.39	12	0.41	631.00	5131.00	11850	20220721	-39.75	6110	20220624	16.86	8020	-10.97	20230323	6290	13.51	20230103	11850	-39.75	20220721	6110	16.86	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
69	20230619	150306	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	150	2	2.15	200537600	28284	195.26	7100	7160	7000	9080	4900	6990	7090.14	2.43	0	6227	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	532	11.32	1.39	12	0.38	631.00	5131.00	11850	20220721	-39.75	6110	20220624	16.86	8020	-10.97	20230323	6290	13.51	20230103	11850	-39.75	20220721	6110	16.86	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
70	20230619	140148	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	150	2	2.15	179952380	25392	175.30	7100	7160	7000	9080	4900	6990	7086.97	2.43	0	6016	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	532	11.32	1.39	12	0.34	631.00	5131.00	11850	20220721	-39.75	6110	20220624	16.86	8020	-10.97	20230323	6290	13.51	20230103	11850	-39.75	20220721	6110	16.86	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
71	20230619	130243	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7140	150	2	2.15	159907600	22574	155.84	7100	7160	7000	9080	4900	6990	7083.71	2.43	0	5723	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	532	11.32	1.39	12	0.30	631.00	5131.00	11850	20220721	-39.75	6110	20220624	16.86	8020	-10.97	20230323	6290	13.51	20230103	11850	-39.75	20220721	6110	16.86	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
72	20230619	120844	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7090	100	2	1.43	131617550	18606	128.45	7100	7160	7000	9080	4900	6990	7073.93	2.43	0	5386	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	529	11.24	1.38	12	0.25	631.00	5131.00	11850	20220721	-40.17	6110	20220624	16.04	8020	-11.60	20230323	6290	12.72	20230103	11850	-40.17	20220721	6110	16.04	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
73	20230619	110605	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7100	110	2	1.57	76144880	10806	74.60	7100	7100	7000	9080	4900	6990	7046.54	2.43	0	4533	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	529	11.25	1.38	12	0.14	631.00	5131.00	11850	20220721	-40.08	6110	20220624	16.20	8020	-11.47	20230323	6290	12.88	20230103	11850	-40.08	20220721	6110	16.20	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
74	20230619	100312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7060	70	2	1.00	33621730	4790	33.07	7100	7100	7000	9080	4900	6990	7019.15	2.43	0	-301	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	526	11.19	1.38	12	0.06	631.00	5131.00	11850	20220721	-40.42	6110	20220624	15.55	8020	-11.97	20230323	6290	12.24	20230103	11850	-40.42	20220721	6110	15.55	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
75	20230619	090658	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7030	40	2	0.57	4944650	701	4.84	7100	7100	7010	9080	4900	6990	7053.71	2.43	0	-352	7083	7036	6993	6946	6903	7035	6945	37	2090	500	5170	10	1	7454490	524	11.14	1.37	12	0.01	631.00	5131.00	11850	20220721	-40.68	6110	20220624	15.06	8020	-12.34	20230323	6290	11.76	20230103	11850	-40.68	20220721	6110	15.06	20220624	4.12	N	131220	500	37 억		181102	N	N	0	N	00	N
76	20230616	160220	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6990	70	2	1.01	101206890	14475	43.48	6990	7040	6950	8990	4850	6920	6991.84	2.37	0	4785	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	521	11.08	1.36	12	0.19	631.00	5131.00	11850	20220721	-41.01	6110	20220624	14.40	8020	-12.84	20230323	6290	11.13	20230103	11850	-41.01	20220721	6110	14.40	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
77	20230616	150112	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	50	2	0.72	93620170	13388	40.21	6990	7040	6950	8990	4850	6920	6992.84	2.37	0	4662	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	520	11.05	1.36	12	0.18	631.00	5131.00	11850	20220721	-41.18	6110	20220624	14.08	8020	-13.09	20230323	6290	10.81	20230103	11850	-41.18	20220721	6110	14.08	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
78	20230616	140150	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	60	2	0.87	78646500	11239	33.76	6990	7040	6950	8990	4850	6920	6997.64	2.37	0	4133	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	520	11.06	1.36	12	0.15	631.00	5131.00	11850	20220721	-41.10	6110	20220624	14.24	8020	-12.97	20230323	6290	10.97	20230103	11850	-41.10	20220721	6110	14.24	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
79	20230616	130346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	90	2	1.30	69793740	9973	29.96	6990	7040	6950	8990	4850	6920	6998.27	2.37	0	3901	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	523	11.11	1.37	12	0.13	631.00	5131.00	11850	20220721	-40.84	6110	20220624	14.73	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6110	14.73	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
80	20230616	120503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	90	2	1.30	66406830	9490	28.51	6990	7040	6950	8990	4850	6920	6997.56	2.37	0	3794	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	523	11.11	1.37	12	0.13	631.00	5131.00	11850	20220721	-40.84	6110	20220624	14.73	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6110	14.73	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
81	20230616	110350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7010	90	2	1.30	46803680	6690	20.09	6990	7040	6950	8990	4850	6920	6996.07	2.37	0	3357	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	523	11.11	1.37	12	0.09	631.00	5131.00	11850	20220721	-40.84	6110	20220624	14.73	8020	-12.59	20230323	6290	11.45	20230103	11850	-40.84	20220721	6110	14.73	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
82	20230616	100912	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7000	80	2	1.16	33776270	4828	14.50	6990	7040	6950	8990	4850	6920	6995.91	2.37	0	2401	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	522	11.09	1.36	12	0.06	631.00	5131.00	11850	20220721	-40.93	6110	20220624	14.57	8020	-12.72	20230323	6290	11.29	20230103	11850	-40.93	20220721	6110	14.57	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
83	20230616	090152	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6960	40	2	0.58	1382430	198	0.59	6990	6990	6960	8990	4850	6920	6981.97	2.37	0	0	7226	7072	6986	6832	6746	7030	6790	37	2070	500	5120	10	1	7454490	519	11.03	1.36	12	0.00	631.00	5131.00	11850	20220721	-41.27	6110	20220624	13.91	8020	-13.22	20230323	6290	10.65	20230103	11850	-41.27	20220721	6110	13.91	20220624	4.10	N	131220	500	37 억		176333	N	N	0	N	00	N
84	20230615	150723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6910	-90	5	-1.29	204723010	29250	91.83	7020	7140	6900	9100	4900	7000	6999.08	2.33	0	2005	7273	7136	7063	6926	6853	7100	6890	37	2100	500	5180	10	1	7454490	515	10.95	1.35	12	0.39	631.00	5131.00	11850	20220721	-41.69	6110	20220624	13.09	8020	-13.84	20230323	6290	9.86	20230103	11850	-41.69	20220721	6110	13.09	20220624	4.16	N	131220	500	37 억		174056	N	N	0	N	00	N
85	20230615	141149	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6960	-40	5	-0.57	178937430	25534	80.16	7020	7140	6900	9100	4900	7000	7007.81	2.33	0	2395	7273	7136	7063	6926	6853	7100	6890	37	2100	500	5180	10	1	7454490	519	11.03	1.36	12	0.34	631.00	5131.00	11850	20220721	-41.27	6110	20220624	13.91	8020	-13.22	20230323	6290	10.65	20230103	11850	-41.27	20220721	6110	13.91	20220624	4.16	N	131220	500	37 억		174056	N	N	0	N	00	N
86	20230615	130341	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	-30	5	-0.43	176556670	25192	79.09	7020	7140	6900	9100	4900	7000	7008.44	2.33	0	2500	7273	7136	7063	6926	6853	7100	6890	37	2100	500	5180	10	1	7454490	520	11.05	1.36	12	0.34	631.00	5131.00	11850	20220721	-41.18	6110	20220624	14.08	8020	-13.09	20230323	6290	10.81	20230103	11850	-41.18	20220721	6110	14.08	20220624	4.16	N	131220	500	37 억		174056	N	N	0	N	00	N
87	20230615	120901	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6970	-30	5	-0.43	170536710	24326	76.37	7020	7140	6900	9100	4900	7000	7010.47	2.33	0	2310	7273	7136	7063	6926	6853	7100	6890	37	2100	500	5180	10	1	7454490	520	11.05	1.36	12	0.33	631.00	5131.00	11850	20220721	-41.18	6110	20220624	14.08	8020	-13.09	20230323	6290	10.81	20230103	11850	-41.18	20220721	6110	14.08	20220624	4.16	N	131220	500	37 억		174056	N	N	0	N	00	N
88	20230615	110408	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	6980	-20	5	-0.29	137853580	19607	61.56	7020	7140	6980	9100	4900	7000	7030.83	2.33	0	1854	7273	7136	7063	6926	6853	7100	6890	37	2100	500	5180	10	1	7454490	520	11.06	1.36	12	0.26	631.00	5131.00	11850	20220721	-41.10	6110	20220624	14.24	8020	-12.97	20230323	6290	10.97	20230103	11850	-41.10	20220721	6110	14.24	20220624	4.16	N	131220	500	37 억		174056	N	N	0	N	00	N
89	20230611	184723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	7230	20	2	0.28	295113250	40745	361.63	7210	7320	7170	9370	5050	7210	7243.18	2.41	-1400	-1349	7283	7246	7193	7156	7103	7220	7130	37	2160	500	5330	10	1	7454490	539	11.46	1.41	12	0.55	631.00	5131.00	11850	20220721	-38.99	6110	20220624	18.33	8020	-9.85	20230323	6290	14.94	20230103	11850	-38.99	20220721	6110	18.33	20220624	4.24	N	131220	500	37 억		179389	N	N	0	N	00	N