KissMeData/019010/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	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	11242340	5228	30.39	2145	2175	2140	2800	1510	2155	2150.41	0.45	0	-2321	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
3	20230630	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	10791045	5018	29.17	2145	2175	2140	2800	1510	2155	2150.47	0.45	0	-2302	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
4	20230630	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-10	5	-0.46	10445375	4857	28.24	2145	2175	2140	2800	1510	2155	2150.58	0.45	0	-2302	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.01	-413.00	6400.00	2500	20220704	-14.20	1925	20220930	11.43	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
5	20230630	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-10	5	-0.46	10438925	4854	28.22	2145	2175	2140	2800	1510	2155	2150.58	0.45	0	-2302	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.01	-413.00	6400.00	2500	20220704	-14.20	1925	20220930	11.43	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
6	20230630	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	6533205	3042	17.69	2145	2175	2140	2800	1510	2155	2147.67	0.45	0	-1397	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
7	20230630	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	6522405	3037	17.66	2145	2175	2140	2800	1510	2155	2147.65	0.45	0	-1397	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
8	20230630	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	6343125	2954	17.17	2145	2175	2140	2800	1510	2155	2147.30	0.45	0	-1397	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
9	20230630	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-10	5	-0.46	248820	116	0.67	2145	2145	2145	2800	1510	2155	2145.00	0.45	0	0	2205	2180	2160	2135	2115	2170	2125	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2500	20220704	-14.20	1925	20220930	11.43	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.24	N	019010	500	241 억		215804	N	N	0	N	00	N
10	20230629	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	37021270	17201	331.55	2185	2185	2140	2800	1510	2155	2152.27	0.45	0	-2158	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
11	20230629	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-5	5	-0.23	27626330	12829	247.28	2185	2185	2140	2800	1510	2155	2153.43	0.45	0	-1911	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.03	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
12	20230629	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-5	5	-0.23	24617555	11429	220.30	2185	2185	2140	2800	1510	2155	2153.96	0.45	0	-1839	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.02	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
13	20230629	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-15	5	-0.70	17992430	8346	160.87	2185	2185	2140	2800	1510	2155	2155.81	0.45	0	-2252	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1031	-5.18	0.33	12	0.02	-413.00	6400.00	2500	20220704	-14.40	1925	20220930	11.17	2340	-8.55	20230221	2060	3.88	20230120	2500	-14.40	20220704	1925	11.17	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
14	20230629	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2175	20	2	0.93	12998335	6023	116.09	2185	2185	2150	2800	1510	2155	2158.12	0.45	0	-2151	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1048	-5.27	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.00	1925	20220930	12.99	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1925	12.99	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
15	20230629	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	12420410	5756	110.95	2185	2185	2150	2800	1510	2155	2157.82	0.45	0	-1948	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
16	20230629	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	5210570	2418	46.61	2185	2185	2150	2800	1510	2155	2154.91	0.45	0	-1240	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
17	20230629	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	173075	80	1.54	2185	2185	2160	2800	1510	2155	2163.44	0.45	0	-70	2181	2167	2156	2142	2131	2167	2142	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.25	N	019010	500	241 억		217961	N	N	0	N	00	N
18	20230628	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	11172215	5188	28.47	2155	2170	2145	2800	1510	2155	2153.47	0.46	0	-2155	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
19	20230628	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	10228325	4750	26.07	2155	2170	2145	2800	1510	2155	2153.33	0.46	0	-1961	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
20	20230628	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	9362915	4348	23.86	2155	2170	2145	2800	1510	2155	2153.38	0.46	0	-1667	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
21	20230628	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-5	5	-0.23	7544730	3501	19.21	2155	2170	2145	2800	1510	2155	2155.02	0.46	0	-1417	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.01	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
22	20230628	120249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	5	2	0.23	7467335	3465	19.02	2155	2170	2145	2800	1510	2155	2155.08	0.46	0	-1396	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
23	20230628	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-5	5	-0.23	7443575	3454	18.96	2155	2170	2145	2800	1510	2155	2155.06	0.46	0	-1397	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.01	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
24	20230628	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-5	5	-0.23	3810670	1769	9.71	2155	2170	2150	2800	1510	2155	2154.14	0.46	0	-724	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.00	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
25	20230628	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	0	3	0.00	1383510	642	3.52	2155	2155	2155	2800	1510	2155	2155.00	0.46	0	0	2171	2162	2151	2142	2131	2157	2137	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		220117	N	N	0	N	00	N
26	20230627	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	39161000	18222	154.11	2160	2160	2140	2805	1515	2160	2149.11	0.46	0	-3395	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
27	20230627	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-10	5	-0.46	38009760	17687	149.59	2160	2160	2140	2805	1515	2160	2149.02	0.46	0	-3395	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1036	-5.21	0.34	12	0.04	-413.00	6400.00	2500	20220704	-14.00	1925	20220930	11.69	2340	-8.12	20230221	2060	4.37	20230120	2500	-14.00	20220704	1925	11.69	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
28	20230627	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	26396270	12288	103.92	2160	2160	2140	2805	1515	2160	2148.13	0.46	0	-2762	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.03	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
29	20230627	130319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-15	5	-0.69	25333395	11793	99.74	2160	2160	2140	2805	1515	2160	2148.17	0.46	0	-2746	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2500	20220704	-14.20	1925	20220930	11.43	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
30	20230627	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-5	5	-0.23	21371005	9944	84.10	2160	2160	2140	2805	1515	2160	2149.14	0.46	0	-2003	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1039	-5.22	0.34	12	0.02	-413.00	6400.00	2500	20220704	-13.80	1925	20220930	11.95	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
31	20230627	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-15	5	-0.69	21355915	9937	84.04	2160	2160	2140	2805	1515	2160	2149.13	0.46	0	-1998	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2500	20220704	-14.20	1925	20220930	11.43	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
32	20230627	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	0	3	0.00	3966125	1840	15.56	2160	2160	2145	2805	1515	2160	2155.50	0.46	0	-660	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
33	20230627	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	0	3	0.00	2160	1	0.01	2160	2160	2160	2805	1515	2160	2160.00	0.46	0	0	2183	2171	2148	2136	2113	2177	2142	241	645	500	1550	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.60	1925	20220930	12.21	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.25	N	019010	500	241 억		223512	N	N	0	N	00	N
34	20230626	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	15	2	0.70	25274315	11824	25.27	2145	2160	2125	2785	1505	2145	2137.54	0.47	0	-2533	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1041	-5.23	0.34	12	0.02	-413.00	6400.00	2500	20220704	-13.60	1920	20220623	12.50	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1925	12.21	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
35	20230626	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	10	2	0.47	23499835	11000	23.50	2145	2155	2125	2785	1505	2145	2136.35	0.47	0	-1996	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1039	-5.22	0.34	12	0.02	-413.00	6400.00	2500	20220704	-13.80	1920	20220623	12.24	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1925	11.95	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
36	20230626	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	19013850	8909	19.04	2145	2145	2125	2785	1505	2145	2134.23	0.47	0	-1012	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.02	-413.00	6400.00	2500	20220704	-14.20	1920	20220623	11.72	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
37	20230626	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-5	5	-0.23	7248455	3389	7.24	2145	2145	2125	2785	1505	2145	2138.82	0.47	0	-1142	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.01	-413.00	6400.00	2500	20220704	-14.40	1920	20220623	11.46	2340	-8.55	20230221	2060	3.88	20230120	2500	-14.40	20220704	1925	11.17	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
38	20230626	120313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-5	5	-0.23	1657060	775	1.66	2145	2145	2125	2785	1505	2145	2138.14	0.47	0	1	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1031	-5.18	0.33	12	0.00	-413.00	6400.00	2500	20220704	-14.40	1920	20220623	11.46	2340	-8.55	20230221	2060	3.88	20230120	2500	-14.40	20220704	1925	11.17	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
39	20230626	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	1068560	500	1.07	2145	2145	2125	2785	1505	2145	2137.12	0.47	0	1	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2500	20220704	-14.20	1920	20220623	11.72	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
40	20230626	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-15	5	-0.70	748955	351	0.75	2145	2145	2125	2785	1505	2145	2133.77	0.47	0	1	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1027	-5.16	0.33	12	0.00	-413.00	6400.00	2500	20220704	-14.80	1920	20220623	10.94	2340	-8.97	20230221	2060	3.40	20230120	2500	-14.80	20220704	1925	10.65	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
41	20230626	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	0	3	0.00	6435	3	0.01	2145	2145	2145	2785	1505	2145	2145.00	0.47	0	0	2181	2162	2141	2122	2101	2152	2112	241	640	500	1540	5	1	48200000	1034	-5.19	0.34	12	0.00	-413.00	6400.00	2500	20220704	-14.20	1920	20220623	11.72	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1925	11.43	20220930	0.25	N	019010	500	241 억		226023	N	N	0	N	00	N
42	20230623	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-15	5	-0.69	98737590	46299	76.45	2160	2160	2120	2805	1515	2160	2132.61	0.48	0	-7141	2200	2180	2160	2140	2120	2170	2130	241	645	500	1550	5	1	48200000	1034	-5.19	0.34	12	0.10	-413.00	6400.00	2500	20220704	-14.20	1920	20220623	11.72	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1920	11.72	20220623	0.25	N	019010	500	241 억		233164	N	N	0	N	00	N
43	20230623	140244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	-20	5	-0.93	81664860	38331	63.29	2160	2160	2120	2805	1515	2160	2130.52	0.48	0	-2549	2200	2180	2160	2140	2120	2170	2130	241	645	500	1550	5	1	48200000	1031	-5.18	0.33	12	0.08	-413.00	6400.00	2500	20220704	-14.40	1920	20220623	11.46	2340	-8.55	20230221	2060	3.88	20230120	2500	-14.40	20220704	1920	11.46	20220623	0.25	N	019010	500	241 억		233164	N	N	0	N	00	N
44	20230622	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	130115305	60562	191.99	2165	2180	2140	2820	1520	2170	2148.46	0.49	0	-1437	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1041	-5.23	0.34	12	0.13	-413.00	6400.00	2500	20220704	-13.60	1920	20220623	12.50	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1920	12.50	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
45	20230622	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-25	5	-1.15	126591440	58924	186.79	2165	2180	2140	2820	1520	2170	2148.39	0.49	0	-727	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1034	-5.19	0.34	12	0.12	-413.00	6400.00	2500	20220704	-14.20	1920	20220623	11.72	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1920	11.72	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
46	20230622	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-25	5	-1.15	118687905	55240	175.11	2165	2180	2140	2820	1520	2170	2148.59	0.49	0	-489	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1034	-5.19	0.34	12	0.11	-413.00	6400.00	2500	20220704	-14.20	1920	20220623	11.72	2340	-8.33	20230221	2060	4.13	20230120	2500	-14.20	20220704	1920	11.72	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
47	20230622	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	10106115	4678	14.83	2165	2180	2150	2820	1520	2170	2160.35	0.49	0	-965	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
48	20230622	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	10099620	4675	14.82	2165	2180	2150	2820	1520	2170	2160.35	0.49	0	-965	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
49	20230622	110648	57	100.00	KOSDAQ		유통	N	N	N	N		N	2170	0	3	0.00	5778140	2670	8.46	2165	2180	2150	2820	1520	2170	2164.10	0.49	0	-501	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
50	20230622	100646	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	-5	5	-0.23	5409235	2500	7.93	2165	2180	2150	2820	1520	2170	2163.69	0.49	0	-433	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1044	-5.24	0.34	12	0.01	-413.00	6400.00	2500	20220704	-13.40	1920	20220623	12.76	2340	-7.48	20230221	2060	5.10	20230120	2500	-13.40	20220704	1920	12.76	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
51	20230622	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-10	5	-0.46	93020	43	0.14	2165	2165	2160	2820	1520	2170	2163.26	0.49	0	-22	2186	2177	2166	2157	2146	2182	2162	241	650	500	1560	5	1	48200000	1041	-5.23	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.60	1920	20220623	12.50	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1920	12.50	20220623	0.25	N	019010	500	241 억		234600	N	N	0	N	00	N
52	20230621	160300	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2170	0	3	0.00	68267720	31545	87.74	2160	2175	2155	2820	1520	2170	2164.14	0.50	0	-6900	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.07	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
53	20230621	150233	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2160	-10	5	-0.46	61563820	28442	79.11	2160	2175	2155	2820	1520	2170	2164.54	0.50	0	-6377	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1041	-5.23	0.34	12	0.06	-413.00	6400.00	2500	20220704	-13.60	1920	20220623	12.50	2340	-7.69	20230221	2060	4.85	20230120	2500	-13.60	20220704	1920	12.50	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
54	20230621	140716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2165	-5	5	-0.23	41104270	18970	52.76	2160	2175	2155	2820	1520	2170	2166.80	0.50	0	-5552	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1044	-5.24	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.40	1920	20220623	12.76	2340	-7.48	20230221	2060	5.10	20230120	2500	-13.40	20220704	1920	12.76	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
55	20230621	130849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2170	0	3	0.00	35907935	16569	46.09	2160	2175	2155	2820	1520	2170	2167.18	0.50	0	-4656	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.03	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
56	20230621	120920	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2170	0	3	0.00	34086325	15727	43.74	2160	2175	2155	2820	1520	2170	2167.38	0.50	0	-4370	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.03	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
57	20230621	110311	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2175	5	2	0.23	24459515	11275	31.36	2160	2175	2155	2820	1520	2170	2169.36	0.50	0	-2941	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1048	-5.27	0.34	12	0.02	-413.00	6400.00	2500	20220704	-13.00	1920	20220623	13.28	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1920	13.28	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
58	20230621	100945	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2170	0	3	0.00	19402540	8940	24.87	2160	2175	2155	2820	1520	2170	2170.31	0.50	0	-2917	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1046	-5.25	0.34	12	0.02	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
59	20230621	090524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2155	-15	5	-0.69	761475	353	0.98	2160	2160	2155	2820	1520	2170	2157.15	0.50	0	-54	2203	2186	2173	2156	2143	2180	2150	241	650	500	1560	5	1	48200000	1039	-5.22	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.80	1920	20220623	12.24	2340	-7.91	20230221	2060	4.61	20230120	2500	-13.80	20220704	1920	12.24	20220623	0.25	N	019010	500	241 억		241477	N	N	0	N	00	N
60	20230620	160139	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2170	-20	5	-0.91	76898535	35453	97.77	2185	2190	2160	2845	1535	2190	2169.03	0.51	0	-5547	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1046	-5.25	0.34	12	0.07	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
61	20230620	150137	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2175	-15	5	-0.68	60851965	28035	77.31	2185	2190	2160	2845	1535	2190	2170.57	0.51	0	-4919	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1048	-5.27	0.34	12	0.06	-413.00	6400.00	2500	20220704	-13.00	1920	20220623	13.28	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1920	13.28	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
62	20230620	140907	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2170	-20	5	-0.91	49311940	22698	62.60	2185	2190	2165	2845	1535	2190	2172.52	0.51	0	-4689	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1046	-5.25	0.34	12	0.05	-413.00	6400.00	2500	20220704	-13.20	1920	20220623	13.02	2340	-7.26	20230221	2060	5.34	20230120	2500	-13.20	20220704	1920	13.02	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
63	20230620	130219	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2165	-25	5	-1.14	43833795	20170	55.62	2185	2190	2165	2845	1535	2190	2173.22	0.51	0	-2553	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1044	-5.24	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.40	1920	20220623	12.76	2340	-7.48	20230221	2060	5.10	20230120	2500	-13.40	20220704	1920	12.76	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
64	20230620	120310	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2175	-15	5	-0.68	28006185	12867	35.48	2185	2190	2170	2845	1535	2190	2176.59	0.51	0	-2437	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1048	-5.27	0.34	12	0.03	-413.00	6400.00	2500	20220704	-13.00	1920	20220623	13.28	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1920	13.28	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
65	20230620	110725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2175	-15	5	-0.68	26245830	12056	33.25	2185	2190	2170	2845	1535	2190	2176.99	0.51	0	-2340	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1048	-5.27	0.34	12	0.03	-413.00	6400.00	2500	20220704	-13.00	1920	20220623	13.28	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1920	13.28	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
66	20230620	100904	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	0	3	0.00	12178980	5595	15.43	2185	2190	2175	2845	1535	2190	2176.76	0.51	0	-272	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1056	-5.30	0.34	12	0.01	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
67	20230620	090912	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2175	-15	5	-0.68	243725	112	0.31	2185	2185	2175	2845	1535	2190	2176.12	0.51	0	0	2216	2202	2191	2177	2166	2202	2177	241	655	500	1570	5	1	48200000	1048	-5.27	0.34	12	0.00	-413.00	6400.00	2500	20220704	-13.00	1920	20220623	13.28	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1920	13.28	20220623	0.26	N	019010	500	241 억		247024	N	N	0	N	00	N
68	20230619	160116	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	-10	5	-0.45	79281620	36259	62.93	2190	2205	2180	2860	1540	2200	2186.54	0.52	0	-4531	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1056	-5.30	0.34	12	0.08	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
69	20230619	150630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	-15	5	-0.68	69007435	31547	54.75	2190	2205	2180	2860	1540	2200	2187.45	0.52	0	-1365	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1053	-5.29	0.34	12	0.07	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
70	20230619	140719	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2180	-20	5	-0.91	66892355	30579	53.07	2190	2205	2180	2860	1540	2200	2187.53	0.52	0	-1299	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1051	-5.28	0.34	12	0.06	-413.00	6400.00	2500	20220704	-12.80	1920	20220623	13.54	2340	-6.84	20230221	2060	5.83	20230120	2500	-12.80	20220704	1920	13.54	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
71	20230619	131016	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	-10	5	-0.45	54712145	24995	43.38	2190	2205	2180	2860	1540	2200	2188.92	0.52	0	-511	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1056	-5.30	0.34	12	0.05	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
72	20230619	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	-10	5	-0.45	31936095	14562	25.27	2190	2205	2180	2860	1540	2200	2193.11	0.52	0	-329	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1056	-5.30	0.34	12	0.03	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
73	20230619	110847	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	-10	5	-0.45	31336035	14288	24.80	2190	2205	2180	2860	1540	2200	2193.17	0.52	0	-326	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1056	-5.30	0.34	12	0.03	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
74	20230619	100831	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2195	-5	5	-0.23	19351485	8816	15.30	2190	2205	2180	2860	1540	2200	2195.04	0.52	0	-152	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1058	-5.31	0.34	12	0.02	-413.00	6400.00	2500	20220704	-12.20	1920	20220623	14.32	2340	-6.20	20230221	2060	6.55	20230120	2500	-12.20	20220704	1920	14.32	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
75	20230619	090910	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	-15	5	-0.68	2239650	1025	1.78	2190	2190	2185	2860	1540	2200	2185.02	0.52	0	-5	2220	2210	2190	2180	2160	2215	2185	241	660	500	1580	5	1	48200000	1053	-5.29	0.34	12	0.00	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		251382	N	N	0	N	00	N
76	20230616	160530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2200	20	2	0.92	125918355	57621	52.22	2170	2200	2170	2830	1530	2180	2185.29	0.52	0	-2209	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1060	-5.33	0.34	12	0.12	-413.00	6400.00	2500	20220704	-12.00	1920	20220623	14.58	2340	-5.98	20230221	2060	6.80	20230120	2500	-12.00	20220704	1920	14.58	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
77	20230616	150616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	5	2	0.23	82301720	37730	34.20	2170	2190	2170	2830	1530	2180	2181.33	0.52	0	-1914	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1053	-5.29	0.34	12	0.08	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
78	20230616	140158	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	5	2	0.23	80824635	37054	33.58	2170	2190	2170	2830	1530	2180	2181.27	0.52	0	-1875	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1053	-5.29	0.34	12	0.08	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
79	20230616	130229	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2180	0	3	0.00	71785745	32914	29.83	2170	2190	2170	2830	1530	2180	2181.01	0.52	0	-840	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1051	-5.28	0.34	12	0.07	-413.00	6400.00	2500	20220704	-12.80	1920	20220623	13.54	2340	-6.84	20230221	2060	5.83	20230120	2500	-12.80	20220704	1920	13.54	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
80	20230616	120909	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	5	2	0.23	52926515	24263	21.99	2170	2190	2170	2830	1530	2180	2181.37	0.52	0	-830	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1053	-5.29	0.34	12	0.05	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
81	20230616	110105	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2175	-5	5	-0.23	42926505	19684	17.84	2170	2190	2170	2830	1530	2180	2180.78	0.52	0	-685	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1048	-5.27	0.34	12	0.04	-413.00	6400.00	2500	20220704	-13.00	1920	20220623	13.28	2340	-7.05	20230221	2060	5.58	20230120	2500	-13.00	20220704	1920	13.28	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
82	20230616	100439	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2180	0	3	0.00	12020065	5506	4.99	2170	2190	2170	2830	1530	2180	2183.08	0.52	0	201	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1051	-5.28	0.34	12	0.01	-413.00	6400.00	2500	20220704	-12.80	1920	20220623	13.54	2340	-6.84	20230221	2060	5.83	20230120	2500	-12.80	20220704	1920	13.54	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
83	20230616	090430	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	10	2	0.46	1664675	764	0.69	2170	2190	2170	2830	1530	2180	2178.89	0.52	0	22	2206	2192	2186	2172	2166	2190	2170	241	650	500	1560	5	1	48200000	1056	-5.30	0.34	12	0.00	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		252191	N	N	0	N	00	N
84	20230615	150739	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	5	2	0.23	161646210	73761	21.32	2185	2200	2180	2840	1530	2185	2191.49	0.51	0	6299	2205	2195	2180	2170	2155	2200	2175	241	655	500	1570	5	1	48200000	1056	-5.30	0.34	12	0.15	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		245319	N	N	0	N	00	N
85	20230615	140752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2195	10	2	0.46	132504425	60480	17.48	2185	2200	2180	2840	1530	2185	2190.88	0.51	0	4869	2205	2195	2180	2170	2155	2200	2175	241	655	500	1570	5	1	48200000	1058	-5.31	0.34	12	0.13	-413.00	6400.00	2500	20220704	-12.20	1920	20220623	14.32	2340	-6.20	20230221	2060	6.55	20230120	2500	-12.20	20220704	1920	14.32	20220623	0.26	N	019010	500	241 억		245319	N	N	0	N	00	N
86	20230615	130517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	0	3	0.00	81190485	37087	10.72	2185	2200	2180	2840	1530	2185	2189.19	0.51	0	4259	2205	2195	2180	2170	2155	2200	2175	241	655	500	1570	5	1	48200000	1053	-5.29	0.34	12	0.08	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		245319	N	N	0	N	00	N
87	20230615	120441	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	5	2	0.23	71785375	32793	9.48	2185	2200	2180	2840	1530	2185	2189.05	0.51	0	3186	2205	2195	2180	2170	2155	2200	2175	241	655	500	1570	5	1	48200000	1056	-5.30	0.34	12	0.07	-413.00	6400.00	2500	20220704	-12.40	1920	20220623	14.06	2340	-6.41	20230221	2060	6.31	20230120	2500	-12.40	20220704	1920	14.06	20220623	0.26	N	019010	500	241 억		245319	N	N	0	N	00	N
88	20230615	110348	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	0	3	0.00	59190190	27042	7.82	2185	2200	2180	2840	1530	2185	2188.82	0.51	0	3074	2205	2195	2180	2170	2155	2200	2175	241	655	500	1570	5	1	48200000	1053	-5.29	0.34	12	0.06	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.26	N	019010	500	241 억		245319	N	N	0	N	00	N
89	20230611	184849	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2185	0	3	0.00	87127995	39962	128.69	2180	2195	2170	2840	1530	2185	2180.24	0.46	2857	2857	2215	2200	2185	2170	2155	2207	2177	241	655	500	1570	5	1	48200000	1053	-5.29	0.34	12	0.08	-413.00	6400.00	2500	20220704	-12.60	1920	20220623	13.80	2340	-6.62	20230221	2060	6.07	20230120	2500	-12.60	20220704	1920	13.80	20220623	0.27	N	019010	500	241 억		223543	N	N	0	N	00	N