KissMeData/032980/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	160354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1782	123	2	7.41	4710095449	2664676	64.31	1659	1829	1627	2155	1162	1659	1767.58	2.95	0	285465	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	663	-6.65	2.75	12	7.16	-268.00	647.00	1829	20230630	-2.57	831	20221018	114.44	1829	-2.57	20230630	960	85.62	20230306	1829	-2.57	20230630	831	114.44	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
3	20230630	150357	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1770	111	2	6.69	4600703204	2603060	62.82	1659	1829	1627	2155	1162	1659	1767.42	2.95	0	286474	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	659	-6.60	2.74	12	7.00	-268.00	647.00	1829	20230630	-3.23	831	20221018	113.00	1829	-3.23	20230630	960	84.38	20230306	1829	-3.23	20230630	831	113.00	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
4	20230630	140355	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1754	95	2	5.73	4304390018	2434485	58.75	1659	1829	1627	2155	1162	1659	1768.09	2.95	0	259919	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	653	-6.54	2.71	12	6.54	-268.00	647.00	1829	20230630	-4.10	831	20221018	111.07	1829	-4.10	20230630	960	82.71	20230306	1829	-4.10	20230630	831	111.07	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
5	20230630	130357	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1787	128	2	7.72	4157178318	2351133	56.74	1659	1829	1627	2155	1162	1659	1768.16	2.95	0	236933	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	665	-6.67	2.76	12	6.32	-268.00	647.00	1829	20230630	-2.30	831	20221018	115.04	1829	-2.30	20230630	960	86.15	20230306	1829	-2.30	20230630	831	115.04	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
6	20230630	120354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1759	100	2	6.03	3495938259	1982653	47.85	1659	1829	1627	2155	1162	1659	1763.26	2.95	0	297792	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	654	-6.56	2.72	12	5.33	-268.00	647.00	1829	20230630	-3.83	831	20221018	111.67	1829	-3.83	20230630	960	83.23	20230306	1829	-3.83	20230630	831	111.67	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
7	20230630	110356	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1782	123	2	7.41	2887510931	1634273	39.44	1659	1829	1627	2155	1162	1659	1766.85	2.95	0	234439	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	663	-6.65	2.75	12	4.39	-268.00	647.00	1829	20230630	-2.57	831	20221018	114.44	1829	-2.57	20230630	960	85.62	20230306	1829	-2.57	20230630	831	114.44	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
8	20230630	100356	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1785	126	2	7.59	2205626312	1251064	30.19	1659	1829	1627	2155	1162	1659	1763.00	2.95	0	146863	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	664	-6.66	2.76	12	3.36	-268.00	647.00	1829	20230630	-2.41	831	20221018	114.80	1829	-2.41	20230630	960	85.94	20230306	1829	-2.41	20230630	831	114.80	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
9	20230630	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1655	-4	5	-0.24	82132926	49809	1.20	1659	1661	1627	2155	1162	1659	1648.96	2.95	0	-9784	1845	1751	1596	1502	1347	1799	1550	186	496	500	1060	1	1	37208572	616	-6.18	2.56	12	0.13	-268.00	647.00	1690	20230629	-2.07	831	20221018	99.16	1690	-2.07	20230629	960	72.40	20230306	1690	-2.07	20230629	831	99.16	20221018	0.52	N	032980	500	186 억		1099459	N	N	0	N	00	N
10	20230629	160355	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1659	175	2	11.79	6616917637	4126155	714.30	1470	1690	1441	1929	1039	1484	1603.57	2.63	0	126804	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	617	-6.19	2.56	12	11.09	-268.00	647.00	1690	20230629	-1.83	831	20221018	99.64	1690	-1.83	20230629	960	72.81	20230306	1690	-1.83	20230629	831	99.64	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
11	20230629	150354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1644	160	2	10.78	6371588828	3977856	688.63	1470	1690	1441	1929	1039	1484	1601.76	2.63	0	107722	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	612	-6.13	2.54	12	10.69	-268.00	647.00	1690	20230629	-2.72	831	20221018	97.83	1690	-2.72	20230629	960	71.25	20230306	1690	-2.72	20230629	831	97.83	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
12	20230629	140352	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1624	140	2	9.43	5489489957	3445327	596.44	1470	1650	1441	1929	1039	1484	1593.31	2.63	0	47568	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	604	-6.06	2.51	12	9.26	-268.00	647.00	1650	20230629	-1.58	831	20221018	95.43	1650	-1.58	20230629	960	69.17	20230306	1650	-1.58	20230629	831	95.43	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
13	20230629	130354	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	1619	135	2	9.10	4818989691	3035509	525.49	1470	1649	1441	1929	1039	1484	1587.54	2.63	0	-10172	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	602	-6.04	2.50	12	8.16	-268.00	647.00	1649	20230629	-1.82	831	20221018	94.83	1649	-1.82	20230629	960	68.65	20230306	1649	-1.82	20230629	831	94.83	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
14	20230629	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1607	123	2	8.29	2909171849	1862624	322.45	1470	1610	1441	1929	1039	1484	1561.87	2.63	0	-7411	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	598	-6.00	2.48	12	5.01	-268.00	647.00	1640	20230104	-2.01	831	20221018	93.38	1640	-2.01	20230104	960	67.40	20230306	1640	-2.01	20230104	831	93.38	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
15	20230629	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1579	95	2	6.40	1901754503	1227689	212.53	1470	1610	1441	1929	1039	1484	1549.05	2.63	0	-74415	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	588	-5.89	2.44	12	3.30	-268.00	647.00	1640	20230104	-3.72	831	20221018	90.01	1640	-3.72	20230104	960	64.48	20230306	1640	-3.72	20230104	831	90.01	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
16	20230629	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	3	2	0.20	257481745	174523	30.21	1470	1520	1441	1929	1039	1484	1475.35	2.63	0	17376	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	553	-5.55	2.30	12	0.47	-268.00	647.00	1640	20230104	-9.33	831	20221018	78.94	1640	-9.33	20230104	960	54.90	20230306	1640	-9.33	20230104	831	78.94	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
17	20230629	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-33	5	-2.22	10808766	7376	1.28	1470	1484	1451	1929	1039	1484	1465.40	2.63	0	-339	1564	1523	1475	1434	1386	1500	1411	186	445	500	940	1	1	37208572	540	-5.41	2.24	12	0.02	-268.00	647.00	1640	20230104	-11.52	831	20221018	74.61	1640	-11.52	20230104	960	51.15	20230306	1640	-11.52	20230104	831	74.61	20221018	0.55	N	032980	500	186 억		977387	N	N	0	N	00	N
18	20230628	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-14	5	-0.93	842695331	573297	27.35	1485	1516	1427	1947	1049	1498	1469.86	2.75	0	-48564	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	552	-5.54	2.29	12	1.54	-268.00	647.00	1640	20230104	-9.51	831	20221018	78.58	1640	-9.51	20230104	960	54.58	20230306	1640	-9.51	20230104	831	78.58	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
19	20230628	150352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	-41	5	-2.74	791464191	538396	25.68	1485	1516	1427	1947	1049	1498	1470.03	2.75	0	-38983	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	542	-5.44	2.25	12	1.45	-268.00	647.00	1640	20230104	-11.16	831	20221018	75.33	1640	-11.16	20230104	960	51.77	20230306	1640	-11.16	20230104	831	75.33	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
20	20230628	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-33	5	-2.20	749998797	510022	24.33	1485	1516	1427	1947	1049	1498	1470.51	2.75	0	-39829	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	545	-5.47	2.26	12	1.37	-268.00	647.00	1640	20230104	-10.67	831	20221018	76.29	1640	-10.67	20230104	960	52.60	20230306	1640	-10.67	20230104	831	76.29	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
21	20230628	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-29	5	-1.94	682473172	463692	22.12	1485	1516	1427	1947	1049	1498	1471.81	2.75	0	-34007	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	547	-5.48	2.27	12	1.25	-268.00	647.00	1640	20230104	-10.43	831	20221018	76.77	1640	-10.43	20230104	960	53.02	20230306	1640	-10.43	20230104	831	76.77	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
22	20230628	120321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-42	5	-2.80	642311327	436209	20.81	1485	1516	1427	1947	1049	1498	1472.47	2.75	0	-28664	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	542	-5.43	2.25	12	1.17	-268.00	647.00	1640	20230104	-11.22	831	20221018	75.21	1640	-11.22	20230104	960	51.67	20230306	1640	-11.22	20230104	831	75.21	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
23	20230628	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-58	5	-3.87	543917683	368335	17.57	1485	1516	1427	1947	1049	1498	1476.68	2.75	0	-23739	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	536	-5.37	2.23	12	0.99	-268.00	647.00	1640	20230104	-12.20	831	20221018	73.29	1640	-12.20	20230104	960	50.00	20230306	1640	-12.20	20230104	831	73.29	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
24	20230628	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-43	5	-2.87	409277573	275014	13.12	1485	1516	1455	1947	1049	1498	1488.20	2.75	0	-31542	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	541	-5.43	2.25	12	0.74	-268.00	647.00	1640	20230104	-11.28	831	20221018	75.09	1640	-11.28	20230104	960	51.56	20230306	1640	-11.28	20230104	831	75.09	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
25	20230628	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-11	5	-0.73	58098819	39096	1.86	1485	1495	1477	1947	1049	1498	1485.97	2.75	0	3263	1638	1567	1447	1376	1256	1603	1412	186	449	500	950	1	1	37208572	553	-5.55	2.30	12	0.11	-268.00	647.00	1640	20230104	-9.33	831	20221018	78.94	1640	-9.33	20230104	960	54.90	20230306	1640	-9.33	20230104	831	78.94	20221018	0.55	N	032980	500	186 억		1024080	N	N	0	N	00	N
26	20230627	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	143	2	10.55	3046315251	2084725	639.48	1350	1518	1327	1761	949	1355	1461.22	2.30	0	171036	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	557	-5.59	2.32	12	5.60	-268.00	647.00	1640	20230104	-8.66	831	20221018	80.26	1640	-8.66	20230104	960	56.04	20230306	1640	-8.66	20230104	831	80.26	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
27	20230627	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	131	2	9.67	2843668897	1948980	597.84	1350	1518	1327	1761	949	1355	1459.05	2.30	0	171314	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	553	-5.54	2.30	12	5.24	-268.00	647.00	1640	20230104	-9.39	831	20221018	78.82	1640	-9.39	20230104	960	54.79	20230306	1640	-9.39	20230104	831	78.82	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
28	20230627	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	142	2	10.48	2537771055	1741273	534.13	1350	1518	1327	1761	949	1355	1457.42	2.30	0	135711	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	557	-5.59	2.31	12	4.68	-268.00	647.00	1640	20230104	-8.72	831	20221018	80.14	1640	-8.72	20230104	960	55.94	20230306	1640	-8.72	20230104	831	80.14	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
29	20230627	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	120	2	8.86	848104585	594217	182.27	1350	1475	1327	1761	949	1355	1427.26	2.30	0	64754	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	549	-5.50	2.28	12	1.60	-268.00	647.00	1640	20230104	-10.06	831	20221018	77.50	1640	-10.06	20230104	960	53.65	20230306	1640	-10.06	20230104	831	77.50	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
30	20230627	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	40	2	2.95	236047625	172523	52.92	1350	1402	1327	1761	949	1355	1368.21	2.30	0	16137	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	519	-5.21	2.16	12	0.46	-268.00	647.00	1640	20230104	-14.94	831	20221018	67.87	1640	-14.94	20230104	960	45.31	20230306	1640	-14.94	20230104	831	67.87	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
31	20230627	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-13	5	-0.96	71748480	53335	16.36	1350	1361	1327	1761	949	1355	1345.24	2.30	0	-11947	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	499	-5.01	2.07	12	0.14	-268.00	647.00	1640	20230104	-18.17	831	20221018	61.49	1640	-18.17	20230104	960	39.79	20230306	1640	-18.17	20230104	831	61.49	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
32	20230627	100351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-17	5	-1.25	50845723	37806	11.60	1350	1361	1327	1761	949	1355	1344.91	2.30	0	-8043	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	498	-4.99	2.07	12	0.10	-268.00	647.00	1640	20230104	-18.41	831	20221018	61.01	1640	-18.41	20230104	960	39.38	20230306	1640	-18.41	20230104	831	61.01	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
33	20230627	090353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	1	2	0.07	4133141	3056	0.94	1350	1358	1349	1761	949	1355	1352.47	2.30	0	-1870	1407	1380	1332	1305	1257	1394	1319	186	406	500	860	1	1	37208572	505	-5.06	2.10	12	0.01	-268.00	647.00	1640	20230104	-17.32	831	20221018	63.18	1640	-17.32	20230104	960	41.25	20230306	1640	-17.32	20230104	831	63.18	20221018	0.55	N	032980	500	186 억		854598	N	N	0	N	00	N
34	20230626	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	51	2	3.91	432512276	324395	165.77	1300	1359	1284	1695	913	1304	1333.29	2.09	0	70891	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	504	-5.06	2.09	12	0.87	-268.00	647.00	1640	20230104	-17.38	831	20221018	63.06	1640	-17.38	20230104	960	41.15	20230306	1640	-17.38	20230104	831	63.06	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
35	20230626	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	43	2	3.30	397088963	298214	152.39	1300	1359	1284	1695	913	1304	1331.56	2.09	0	75711	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	501	-5.03	2.08	12	0.80	-268.00	647.00	1640	20230104	-17.87	831	20221018	62.09	1640	-17.87	20230104	960	40.31	20230306	1640	-17.87	20230104	831	62.09	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
36	20230626	140354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	30	2	2.30	159149937	121161	61.91	1300	1339	1284	1695	913	1304	1313.54	2.09	0	30303	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	496	-4.98	2.06	12	0.33	-268.00	647.00	1640	20230104	-18.66	831	20221018	60.53	1640	-18.66	20230104	960	38.96	20230306	1640	-18.66	20230104	831	60.53	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
37	20230626	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	19	2	1.46	126198070	96363	49.24	1300	1324	1284	1695	913	1304	1309.61	2.09	0	19681	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	492	-4.94	2.04	12	0.26	-268.00	647.00	1640	20230104	-19.33	831	20221018	59.21	1640	-19.33	20230104	960	37.81	20230306	1640	-19.33	20230104	831	59.21	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
38	20230626	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	12	2	0.92	106582935	81474	41.63	1300	1324	1284	1695	913	1304	1308.18	2.09	0	14541	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	490	-4.91	2.03	12	0.22	-268.00	647.00	1640	20230104	-19.76	831	20221018	58.36	1640	-19.76	20230104	960	37.08	20230306	1640	-19.76	20230104	831	58.36	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
39	20230626	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	15	2	1.15	53684101	41100	21.00	1300	1319	1284	1695	913	1304	1306.18	2.09	0	1824	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	491	-4.92	2.04	12	0.11	-268.00	647.00	1640	20230104	-19.57	831	20221018	58.72	1640	-19.57	20230104	960	37.40	20230306	1640	-19.57	20230104	831	58.72	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
40	20230626	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	3	2	0.23	34467528	26445	13.51	1300	1318	1284	1695	913	1304	1303.37	2.09	0	-513	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	486	-4.88	2.02	12	0.07	-268.00	647.00	1640	20230104	-20.30	831	20221018	57.28	1640	-20.30	20230104	960	36.15	20230306	1640	-20.30	20230104	831	57.28	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
41	20230626	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-4	5	-0.31	10339777	7978	4.08	1300	1301	1284	1695	913	1304	1296.04	2.09	0	-672	1342	1323	1286	1267	1230	1304	1248	186	391	500	830	1	1	37208572	484	-4.85	2.01	12	0.02	-268.00	647.00	1640	20230104	-20.73	831	20221018	56.44	1640	-20.73	20230104	960	35.42	20230306	1640	-20.73	20230104	831	56.44	20221018	0.63	N	032980	500	186 억		779371	N	N	0	N	00	N
42	20230623	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-1	5	-0.08	250060433	195587	49.61	1305	1305	1249	1696	914	1305	1278.51	2.23	0	-48687	1375	1340	1275	1240	1175	1357	1257	186	391	500	830	1	1	37208572	485	-4.87	2.02	12	0.53	-268.00	647.00	1640	20230104	-20.49	831	20221018	56.92	1640	-20.49	20230104	960	35.83	20230306	1640	-20.49	20230104	831	56.92	20221018	0.61	N	032980	500	186 억		828034	N	N	0	N	00	N
43	20230623	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-41	5	-3.14	115637351	90264	22.89	1305	1305	1249	1696	914	1305	1281.10	2.23	0	-33115	1375	1340	1275	1240	1175	1357	1257	186	391	500	830	1	1	37208572	470	-4.72	1.95	12	0.24	-268.00	647.00	1640	20230104	-22.93	831	20221018	52.11	1640	-22.93	20230104	960	31.67	20230306	1640	-22.93	20230104	831	52.11	20221018	0.61	N	032980	500	186 억		828034	N	N	0	N	00	N
44	20230622	160151	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-5	5	-0.38	492993358	393789	58.15	1295	1310	1210	1703	917	1310	1251.91	2.31	0	-34237	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	486	-4.87	2.02	12	1.06	-268.00	647.00	1640	20230104	-20.43	831	20221018	57.04	1640	-20.43	20230104	960	35.94	20230306	1640	-20.43	20230104	831	57.04	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
45	20230622	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	-49	5	-3.74	433455709	347276	51.29	1295	1300	1210	1703	917	1310	1248.16	2.31	0	-22825	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	469	-4.71	1.95	12	0.93	-268.00	647.00	1640	20230104	-23.11	831	20221018	51.74	1640	-23.11	20230104	960	31.35	20230306	1640	-23.11	20230104	831	51.74	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
46	20230622	140858	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-47	5	-3.59	412908585	330949	48.87	1295	1300	1210	1703	917	1310	1247.65	2.31	0	-14925	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	470	-4.71	1.95	12	0.89	-268.00	647.00	1640	20230104	-22.99	831	20221018	51.99	1640	-22.99	20230104	960	31.56	20230306	1640	-22.99	20230104	831	51.99	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
47	20230622	130804	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-55	5	-4.20	392069121	314406	46.43	1295	1300	1210	1703	917	1310	1247.02	2.31	0	-13838	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	467	-4.68	1.94	12	0.84	-268.00	647.00	1640	20230104	-23.48	831	20221018	51.02	1640	-23.48	20230104	960	30.73	20230306	1640	-23.48	20230104	831	51.02	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
48	20230622	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-50	5	-3.82	376922017	302285	44.64	1295	1300	1210	1703	917	1310	1246.91	2.31	0	-11041	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	469	-4.70	1.95	12	0.81	-268.00	647.00	1640	20230104	-23.17	831	20221018	51.62	1640	-23.17	20230104	960	31.25	20230306	1640	-23.17	20230104	831	51.62	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
49	20230622	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-56	5	-4.27	322235527	258468	38.17	1295	1300	1210	1703	917	1310	1246.71	2.31	0	-9208	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	467	-4.68	1.94	12	0.69	-268.00	647.00	1640	20230104	-23.54	831	20221018	50.90	1640	-23.54	20230104	960	30.62	20230306	1640	-23.54	20230104	831	50.90	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
50	20230622	100340	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	-71	5	-5.42	265899635	213316	31.50	1295	1300	1210	1703	917	1310	1246.51	2.31	0	-8898	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	461	-4.62	1.91	12	0.57	-268.00	647.00	1640	20230104	-24.45	831	20221018	49.10	1640	-24.45	20230104	960	29.06	20230306	1640	-24.45	20230104	831	49.10	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
51	20230622	090907	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-47	5	-3.59	28390644	22443	3.31	1295	1300	1251	1703	917	1310	1265.01	2.31	0	874	1418	1363	1295	1240	1172	1391	1268	186	393	500	830	1	1	37208572	470	-4.71	1.95	12	0.06	-268.00	647.00	1640	20230104	-22.99	831	20221018	51.99	1640	-22.99	20230104	960	31.56	20230306	1640	-22.99	20230104	831	51.99	20221018	0.61	N	032980	500	186 억		857689	N	N	0	N	00	N
52	20230621	160338	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	80	2	6.50	888614314	675819	333.67	1230	1350	1227	1599	861	1230	1314.87	2.09	0	86001	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	487	-4.89	2.02	12	1.82	-268.00	647.00	1640	20230104	-20.12	831	20221018	57.64	1640	-20.12	20230104	960	36.46	20230306	1640	-20.12	20230104	831	57.64	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
53	20230621	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	65	2	5.28	867045399	659276	325.51	1230	1350	1227	1599	861	1230	1315.15	2.09	0	92580	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	482	-4.83	2.00	12	1.77	-268.00	647.00	1640	20230104	-21.04	831	20221018	55.84	1640	-21.04	20230104	960	34.90	20230306	1640	-21.04	20230104	831	55.84	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
54	20230621	140807	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	75	2	6.10	831957068	632350	312.21	1230	1350	1227	1599	861	1230	1315.66	2.09	0	91454	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	486	-4.87	2.02	12	1.70	-268.00	647.00	1640	20230104	-20.43	831	20221018	57.04	1640	-20.43	20230104	960	35.94	20230306	1640	-20.43	20230104	831	57.04	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
55	20230621	130132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	60	2	4.88	804195727	610881	301.61	1230	1350	1227	1599	861	1230	1316.45	2.09	0	90166	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	480	-4.81	1.99	12	1.64	-268.00	647.00	1640	20230104	-21.34	831	20221018	55.23	1640	-21.34	20230104	960	34.38	20230306	1640	-21.34	20230104	831	55.23	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
56	20230621	121007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	89	2	7.24	730464070	554318	273.68	1230	1350	1227	1599	861	1230	1317.77	2.09	0	89489	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	491	-4.92	2.04	12	1.49	-268.00	647.00	1640	20230104	-19.57	831	20221018	58.72	1640	-19.57	20230104	960	37.40	20230306	1640	-19.57	20230104	831	58.72	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
57	20230621	110751	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	84	2	6.83	669992091	508652	251.14	1230	1350	1227	1599	861	1230	1317.19	2.09	0	71201	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	489	-4.90	2.03	12	1.37	-268.00	647.00	1640	20230104	-19.88	831	20221018	58.12	1640	-19.88	20230104	960	36.88	20230306	1640	-19.88	20230104	831	58.12	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
58	20230621	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	108	2	8.78	555030458	421399	208.06	1230	1350	1227	1599	861	1230	1317.11	2.09	0	50034	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	498	-4.99	2.07	12	1.13	-268.00	647.00	1640	20230104	-18.41	831	20221018	61.01	1640	-18.41	20230104	960	39.38	20230306	1640	-18.41	20230104	831	61.01	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
59	20230621	090929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	0	3	0.00	3624141	2950	1.46	1230	1231	1227	1599	861	1230	1228.52	2.09	0	-1039	1272	1250	1239	1217	1206	1245	1212	186	369	500	780	1	1	37208572	458	-4.59	1.90	12	0.01	-268.00	647.00	1640	20230104	-25.00	831	20221018	48.01	1640	-25.00	20230104	960	28.12	20230306	1640	-25.00	20230104	831	48.01	20221018	0.61	N	032980	500	186 억		777791	N	N	0	N	00	N
60	20230620	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-31	5	-2.46	250246771	202343	131.64	1261	1261	1228	1639	883	1261	1236.65	2.01	0	29385	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	458	-4.59	1.90	12	0.54	-268.00	647.00	1640	20230104	-25.00	831	20221018	48.01	1640	-25.00	20230104	960	28.12	20230306	1640	-25.00	20230104	831	48.01	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
61	20230620	150914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-33	5	-2.62	237968894	192378	125.15	1261	1261	1228	1639	883	1261	1236.99	2.01	0	33366	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	457	-4.58	1.90	12	0.52	-268.00	647.00	1640	20230104	-25.12	831	20221018	47.77	1640	-25.12	20230104	960	27.92	20230306	1640	-25.12	20230104	831	47.77	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
62	20230620	140247	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	-22	5	-1.74	229752223	185698	120.81	1261	1261	1228	1639	883	1261	1237.24	2.01	0	32616	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	461	-4.62	1.91	12	0.50	-268.00	647.00	1640	20230104	-24.45	831	20221018	49.10	1640	-24.45	20230104	960	29.06	20230306	1640	-24.45	20230104	831	49.10	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
63	20230620	130716	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-27	5	-2.14	189870379	153337	99.76	1261	1261	1228	1639	883	1261	1238.26	2.01	0	31063	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	459	-4.60	1.91	12	0.41	-268.00	647.00	1640	20230104	-24.76	831	20221018	48.50	1640	-24.76	20230104	960	28.54	20230306	1640	-24.76	20230104	831	48.50	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
64	20230620	120636	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-28	5	-2.22	158794314	128071	83.32	1261	1261	1230	1639	883	1261	1239.89	2.01	0	29163	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	459	-4.60	1.91	12	0.34	-268.00	647.00	1640	20230104	-24.82	831	20221018	48.38	1640	-24.82	20230104	960	28.44	20230306	1640	-24.82	20230104	831	48.38	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
65	20230620	110418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-16	5	-1.27	124442772	100357	65.29	1261	1261	1230	1639	883	1261	1240.00	2.01	0	27157	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	463	-4.65	1.92	12	0.27	-268.00	647.00	1640	20230104	-24.09	831	20221018	49.82	1640	-24.09	20230104	960	29.69	20230306	1640	-24.09	20230104	831	49.82	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
66	20230620	100923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-16	5	-1.27	93519358	75491	49.11	1261	1261	1230	1639	883	1261	1238.81	2.01	0	23219	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	463	-4.65	1.92	12	0.20	-268.00	647.00	1640	20230104	-24.09	831	20221018	49.82	1640	-24.09	20230104	960	29.69	20230306	1640	-24.09	20230104	831	49.82	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
67	20230620	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1245	-16	5	-1.27	6241290	4976	3.24	1261	1261	1245	1639	883	1261	1254.28	2.01	0	147	1307	1284	1270	1247	1233	1277	1240	186	378	500	800	1	1	37208572	463	-4.65	1.92	12	0.01	-268.00	647.00	1640	20230104	-24.09	831	20221018	49.82	1640	-24.09	20230104	960	29.69	20230306	1640	-24.09	20230104	831	49.82	20221018	0.60	N	032980	500	186 억		748367	N	N	0	N	00	N
68	20230619	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	-35	5	-2.70	194427549	153712	101.48	1282	1293	1256	1684	908	1296	1264.88	2.07	0	-23205	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	469	-4.71	1.95	12	0.41	-268.00	647.00	1640	20230104	-23.11	831	20221018	51.74	1640	-23.11	20230104	960	31.35	20230306	1640	-23.11	20230104	831	51.74	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
69	20230619	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-31	5	-2.39	190573358	150657	99.46	1282	1293	1256	1684	908	1296	1264.95	2.07	0	-22972	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	471	-4.72	1.96	12	0.40	-268.00	647.00	1640	20230104	-22.87	831	20221018	52.23	1640	-22.87	20230104	960	31.77	20230306	1640	-22.87	20230104	831	52.23	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
70	20230619	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-36	5	-2.78	158263023	125102	82.59	1282	1293	1256	1684	908	1296	1265.07	2.07	0	-20075	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	469	-4.70	1.95	12	0.34	-268.00	647.00	1640	20230104	-23.17	831	20221018	51.62	1640	-23.17	20230104	960	31.25	20230306	1640	-23.17	20230104	831	51.62	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
71	20230619	130143	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	-39	5	-3.01	141791120	112049	73.97	1282	1293	1256	1684	908	1296	1265.44	2.07	0	-19812	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	468	-4.69	1.94	12	0.30	-268.00	647.00	1640	20230104	-23.35	831	20221018	51.26	1640	-23.35	20230104	960	30.94	20230306	1640	-23.35	20230104	831	51.26	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
72	20230619	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-26	5	-2.01	123196268	97315	64.25	1282	1293	1256	1684	908	1296	1265.95	2.07	0	-20048	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	473	-4.74	1.96	12	0.26	-268.00	647.00	1640	20230104	-22.56	831	20221018	52.83	1640	-22.56	20230104	960	32.29	20230306	1640	-22.56	20230104	831	52.83	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
73	20230619	110420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-36	5	-2.78	106252398	83890	55.38	1282	1293	1256	1684	908	1296	1266.57	2.07	0	-20026	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	469	-4.70	1.95	12	0.23	-268.00	647.00	1640	20230104	-23.17	831	20221018	51.62	1640	-23.17	20230104	960	31.25	20230306	1640	-23.17	20230104	831	51.62	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
74	20230619	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-26	5	-2.01	69186974	54532	36.00	1282	1293	1256	1684	908	1296	1268.74	2.07	0	-19269	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	473	-4.74	1.96	12	0.15	-268.00	647.00	1640	20230104	-22.56	831	20221018	52.83	1640	-22.56	20230104	960	32.29	20230306	1640	-22.56	20230104	831	52.83	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
75	20230619	090157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-14	5	-1.08	6357211	4947	3.27	1282	1293	1282	1684	908	1296	1285.06	2.07	0	-3507	1345	1320	1293	1268	1241	1333	1281	186	388	500	820	1	1	37208572	477	-4.78	1.98	12	0.01	-268.00	647.00	1640	20230104	-21.83	831	20221018	54.27	1640	-21.83	20230104	960	33.54	20230306	1640	-21.83	20230104	831	54.27	20221018	0.62	N	032980	500	186 억		771572	N	N	0	N	00	N
76	20230616	161003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	18	2	1.41	194726733	151450	30.90	1278	1318	1266	1661	895	1278	1285.75	2.09	0	-7000	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	482	-4.84	2.00	12	0.41	-268.00	647.00	1640	20230104	-20.98	831	20221018	55.96	1640	-20.98	20230104	960	35.00	20230306	1640	-20.98	20230104	831	55.96	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
77	20230616	150843	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-10	5	-0.78	173704331	135094	27.57	1278	1318	1266	1661	895	1278	1285.80	2.09	0	-2305	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	472	-4.73	1.96	12	0.36	-268.00	647.00	1640	20230104	-22.68	831	20221018	52.59	1640	-22.68	20230104	960	32.08	20230306	1640	-22.68	20230104	831	52.59	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
78	20230616	140818	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-10	5	-0.78	159573481	123969	25.30	1278	1318	1268	1661	895	1278	1287.20	2.09	0	-346	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	472	-4.73	1.96	12	0.33	-268.00	647.00	1640	20230104	-22.68	831	20221018	52.59	1640	-22.68	20230104	960	32.08	20230306	1640	-22.68	20230104	831	52.59	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
79	20230616	130438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	12	2	0.94	110976218	85832	17.51	1278	1318	1275	1661	895	1278	1292.95	2.09	0	-2855	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	480	-4.81	1.99	12	0.23	-268.00	647.00	1640	20230104	-21.34	831	20221018	55.23	1640	-21.34	20230104	960	34.38	20230306	1640	-21.34	20230104	831	55.23	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
80	20230616	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	10	2	0.78	104088592	80472	16.42	1278	1318	1275	1661	895	1278	1293.48	2.09	0	-1031	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	479	-4.81	1.99	12	0.22	-268.00	647.00	1640	20230104	-21.46	831	20221018	54.99	1640	-21.46	20230104	960	34.17	20230306	1640	-21.46	20230104	831	54.99	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
81	20230616	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	13	2	1.02	85038342	65655	13.40	1278	1318	1275	1661	895	1278	1295.23	2.09	0	-303	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	480	-4.82	2.00	12	0.18	-268.00	647.00	1640	20230104	-21.28	831	20221018	55.35	1640	-21.28	20230104	960	34.48	20230306	1640	-21.28	20230104	831	55.35	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
82	20230616	100248	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	20	2	1.56	43750373	33981	6.93	1278	1300	1275	1661	895	1278	1287.50	2.09	0	3771	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	483	-4.84	2.01	12	0.09	-268.00	647.00	1640	20230104	-20.85	831	20221018	56.20	1640	-20.85	20230104	960	35.21	20230306	1640	-20.85	20230104	831	56.20	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
83	20230616	090324	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-3	5	-0.23	5392957	4226	0.86	1278	1278	1275	1661	895	1278	1276.14	2.09	0	1124	1442	1359	1317	1234	1192	1339	1214	186	383	500	810	1	1	37208572	474	-4.76	1.97	12	0.01	-268.00	647.00	1640	20230104	-22.26	831	20221018	53.43	1640	-22.26	20230104	960	32.81	20230306	1640	-22.26	20230104	831	53.43	20221018	0.62	N	032980	500	186 억		778572	N	N	0	N	00	N
84	20230615	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-40	5	-2.99	571921340	432682	127.68	1367	1400	1275	1742	938	1340	1321.81	2.29	0	-67143	1390	1364	1342	1316	1294	1354	1306	186	402	500	850	1	1	37208572	484	-4.85	2.01	12	1.16	-268.00	647.00	1640	20230104	-20.73	831	20221018	56.44	1640	-20.73	20230104	960	35.42	20230306	1640	-20.73	20230104	831	56.44	20221018	0.64	N	032980	500	186 억		853180	N	N	0	N	00	N
85	20230615	140341	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-30	5	-2.24	540746024	408781	120.63	1367	1400	1275	1742	938	1340	1322.83	2.29	0	-64146	1390	1364	1342	1316	1294	1354	1306	186	402	500	850	1	1	37208572	487	-4.89	2.02	12	1.10	-268.00	647.00	1640	20230104	-20.12	831	20221018	57.64	1640	-20.12	20230104	960	36.46	20230306	1640	-20.12	20230104	831	57.64	20221018	0.64	N	032980	500	186 억		853180	N	N	0	N	00	N
86	20230615	131019	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-39	5	-2.91	472412790	356480	105.20	1367	1400	1275	1742	938	1340	1325.22	2.29	0	-60599	1390	1364	1342	1316	1294	1354	1306	186	402	500	850	1	1	37208572	484	-4.85	2.01	12	0.96	-268.00	647.00	1640	20230104	-20.67	831	20221018	56.56	1640	-20.67	20230104	960	35.52	20230306	1640	-20.67	20230104	831	56.56	20221018	0.64	N	032980	500	186 억		853180	N	N	0	N	00	N
87	20230615	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-28	5	-2.09	431527519	325224	95.97	1367	1400	1275	1742	938	1340	1326.86	2.29	0	-57041	1390	1364	1342	1316	1294	1354	1306	186	402	500	850	1	1	37208572	488	-4.90	2.03	12	0.87	-268.00	647.00	1640	20230104	-20.00	831	20221018	57.88	1640	-20.00	20230104	960	36.67	20230306	1640	-20.00	20230104	831	57.88	20221018	0.64	N	032980	500	186 억		853180	N	N	0	N	00	N
88	20230615	110125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-38	5	-2.84	370783015	278469	82.18	1367	1400	1275	1742	938	1340	1331.51	2.29	0	-54610	1390	1364	1342	1316	1294	1354	1306	186	402	500	850	1	1	37208572	484	-4.86	2.01	12	0.75	-268.00	647.00	1640	20230104	-20.61	831	20221018	56.68	1640	-20.61	20230104	960	35.62	20230306	1640	-20.61	20230104	831	56.68	20221018	0.64	N	032980	500	186 억		853180	N	N	0	N	00	N
89	20230611	184738	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	0	3	0.00	143665158	108603	58.10	1323	1343	1307	1726	930	1328	1322.89	2.39	998	-341	1350	1339	1317	1306	1284	1344	1311	186	398	500	840	1	1	37208572	494	-4.96	2.05	12	0.29	-268.00	647.00	1640	20230104	-19.02	831	20221018	59.81	1640	-19.02	20230104	960	38.33	20230306	1640	-19.02	20230104	831	59.81	20221018	0.63	N	032980	500	186 억		888428	N	N	0	N	00	N