KissMeData/046970/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	160446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	1	2	0.07	627082290	437872	61.14	1435	1467	1401	1885	1015	1450	1432.11	1.82	0	111087	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	465	-13.44	1.18	12	1.37	-108.00	1234.00	1860	20220629	-21.99	970	20221027	49.59	1842	-21.23	20230607	1085	33.73	20230103	1842	-21.23	20230607	970	49.59	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
3	20230630	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-4	5	-0.28	601221298	420030	58.65	1435	1467	1401	1885	1015	1450	1431.38	1.82	0	110252	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	463	-13.39	1.17	12	1.31	-108.00	1234.00	1860	20220629	-22.26	970	20221027	49.07	1842	-21.50	20230607	1085	33.27	20230103	1842	-21.50	20230607	970	49.07	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
4	20230630	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	2	2	0.14	566657752	396153	55.32	1435	1467	1401	1885	1015	1450	1430.40	1.82	0	106772	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	465	-13.44	1.18	12	1.24	-108.00	1234.00	1860	20220629	-21.94	970	20221027	49.69	1842	-21.17	20230607	1085	33.82	20230103	1842	-21.17	20230607	970	49.69	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
5	20230630	130449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	1	2	0.07	556759676	389336	54.37	1435	1467	1401	1885	1015	1450	1430.02	1.82	0	107562	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	465	-13.44	1.18	12	1.21	-108.00	1234.00	1860	20220629	-21.99	970	20221027	49.59	1842	-21.23	20230607	1085	33.73	20230103	1842	-21.23	20230607	970	49.59	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
6	20230630	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	5	2	0.34	467820306	327792	45.77	1435	1467	1401	1885	1015	1450	1427.19	1.82	0	90961	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	466	-13.47	1.18	12	1.02	-108.00	1234.00	1860	20220629	-21.77	970	20221027	50.00	1842	-21.01	20230607	1085	34.10	20230103	1842	-21.01	20230607	970	50.00	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
7	20230630	110448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	8	2	0.55	435986021	305912	42.72	1435	1467	1401	1885	1015	1450	1425.20	1.82	0	95313	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	467	-13.50	1.18	12	0.95	-108.00	1234.00	1860	20220629	-21.61	970	20221027	50.31	1842	-20.85	20230607	1085	34.38	20230103	1842	-20.85	20230607	970	50.31	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
8	20230630	100448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	-9	5	-0.62	342672136	241476	33.72	1435	1445	1401	1885	1015	1450	1419.07	1.82	0	75932	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	462	-13.34	1.17	12	0.75	-108.00	1234.00	1860	20220629	-22.53	970	20221027	48.56	1842	-21.77	20230607	1085	32.81	20230103	1842	-21.77	20230607	970	48.56	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
9	20230630	090449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-8	5	-0.55	26247250	18306	2.56	1435	1445	1426	1885	1015	1450	1433.81	1.82	0	8025	1545	1497	1471	1423	1397	1484	1410	160	435	500	980	1	1	32049634	462	-13.35	1.17	12	0.06	-108.00	1234.00	1860	20220629	-22.47	970	20221027	48.66	1842	-21.72	20230607	1085	32.90	20230103	1842	-21.72	20230607	970	48.66	20221027	2.80	N	046970	500	160 억		582075	N	N	0	N	00	N
10	20230629	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-64	5	-4.23	1051072850	711847	91.25	1515	1519	1445	1968	1060	1514	1476.53	1.63	0	60072	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	465	-13.43	1.18	12	2.22	-108.00	1234.00	1860	20220629	-22.04	970	20221027	49.48	1842	-21.28	20230607	1085	33.64	20230103	1860	-22.04	20220629	970	49.48	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
11	20230629	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	-60	5	-3.96	997622616	675023	86.53	1515	1519	1445	1968	1060	1514	1477.88	1.63	0	44688	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	466	-13.46	1.18	12	2.11	-108.00	1234.00	1860	20220629	-21.83	970	20221027	49.90	1842	-21.06	20230607	1085	34.01	20230103	1860	-21.83	20220629	970	49.90	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
12	20230629	140445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-49	5	-3.24	826157941	557016	71.40	1515	1519	1458	1968	1060	1514	1483.15	1.63	0	27932	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	470	-13.56	1.19	12	1.74	-108.00	1234.00	1860	20220629	-21.24	970	20221027	51.03	1842	-20.47	20230607	1085	35.02	20230103	1860	-21.24	20220629	970	51.03	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
13	20230629	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-27	5	-1.78	637522107	428467	54.92	1515	1519	1471	1968	1060	1514	1487.88	1.63	0	30379	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	477	-13.77	1.21	12	1.34	-108.00	1234.00	1860	20220629	-20.05	970	20221027	53.30	1842	-19.27	20230607	1085	37.05	20230103	1860	-20.05	20220629	970	53.30	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
14	20230629	120447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-30	5	-1.98	585090176	393033	50.38	1515	1519	1471	1968	1060	1514	1488.62	1.63	0	43739	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	476	-13.74	1.20	12	1.23	-108.00	1234.00	1860	20220629	-20.22	970	20221027	52.99	1842	-19.44	20230607	1085	36.77	20230103	1860	-20.22	20220629	970	52.99	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
15	20230629	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-32	5	-2.11	478958227	321405	41.20	1515	1519	1477	1968	1060	1514	1490.16	1.63	0	33478	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	475	-13.72	1.20	12	1.00	-108.00	1234.00	1860	20220629	-20.32	970	20221027	52.78	1842	-19.54	20230607	1085	36.59	20230103	1860	-20.32	20220629	970	52.78	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
16	20230629	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-14	5	-0.92	342801607	229771	29.45	1515	1519	1477	1968	1060	1514	1491.87	1.63	0	32181	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	481	-13.89	1.22	12	0.72	-108.00	1234.00	1860	20220629	-19.35	970	20221027	54.64	1842	-18.57	20230607	1085	38.25	20230103	1860	-19.35	20220629	970	54.64	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
17	20230629	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-2	5	-0.13	15889729	10493	1.35	1515	1519	1511	1968	1060	1514	1514.33	1.63	0	217	1616	1565	1537	1486	1458	1551	1472	160	454	500	1020	1	1	32049634	485	-14.00	1.23	12	0.03	-108.00	1234.00	1860	20220629	-18.71	970	20221027	55.88	1842	-17.92	20230607	1085	39.35	20230103	1860	-18.71	20220629	970	55.88	20221027	2.77	N	046970	500	160 억		521653	N	N	0	N	00	N
18	20230628	160442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-66	5	-4.18	1179329333	769290	81.46	1580	1588	1509	2050	1106	1580	1533.03	1.99	0	-116062	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	485	-14.02	1.23	12	2.40	-108.00	1234.00	1860	20220629	-18.60	970	20221027	56.08	1842	-17.81	20230607	1085	39.54	20230103	1860	-18.60	20220629	970	56.08	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
19	20230628	150444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1524	-56	5	-3.54	1107304967	721854	76.43	1580	1588	1509	2050	1106	1580	1533.96	1.99	0	-112717	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	488	-14.11	1.24	12	2.25	-108.00	1234.00	1860	20220629	-18.06	970	20221027	57.11	1842	-17.26	20230607	1085	40.46	20230103	1860	-18.06	20220629	970	57.11	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
20	20230628	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-55	5	-3.48	1056297508	688298	72.88	1580	1588	1509	2050	1106	1580	1534.64	1.99	0	-99211	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	489	-14.12	1.24	12	2.15	-108.00	1234.00	1860	20220629	-18.01	970	20221027	57.22	1842	-17.21	20230607	1085	40.55	20230103	1860	-18.01	20220629	970	57.22	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
21	20230628	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-67	5	-4.24	990012425	644611	68.26	1580	1588	1509	2050	1106	1580	1535.82	1.99	0	-96315	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	485	-14.01	1.23	12	2.01	-108.00	1234.00	1860	20220629	-18.66	970	20221027	55.98	1842	-17.86	20230607	1085	39.45	20230103	1860	-18.66	20220629	970	55.98	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
22	20230628	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	-57	5	-3.61	848022411	550728	58.31	1580	1588	1510	2050	1106	1580	1539.81	1.99	0	-77461	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	488	-14.10	1.23	12	1.72	-108.00	1234.00	1860	20220629	-18.12	970	20221027	57.01	1842	-17.32	20230607	1085	40.37	20230103	1860	-18.12	20220629	970	57.01	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
23	20230628	110446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1525	-55	5	-3.48	679530701	439661	46.55	1580	1588	1516	2050	1106	1580	1545.56	1.99	0	-75679	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	489	-14.12	1.24	12	1.37	-108.00	1234.00	1860	20220629	-18.01	970	20221027	57.22	1842	-17.21	20230607	1085	40.55	20230103	1860	-18.01	20220629	970	57.22	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
24	20230628	100446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1548	-32	5	-2.03	443176144	285057	30.18	1580	1588	1537	2050	1106	1580	1554.68	1.99	0	-44168	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	496	-14.33	1.25	12	0.89	-108.00	1234.00	1860	20220629	-16.77	970	20221027	59.59	1842	-15.96	20230607	1085	42.67	20230103	1860	-16.77	20220629	970	59.59	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
25	20230628	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	-21	5	-1.33	129647603	82318	8.72	1580	1588	1559	2050	1106	1580	1574.95	1.99	0	-19496	1619	1599	1570	1550	1521	1609	1560	160	472	500	1070	1	1	32049634	500	-14.44	1.26	12	0.26	-108.00	1234.00	1860	20220629	-16.18	970	20221027	60.72	1842	-15.36	20230607	1085	43.69	20230103	1860	-16.18	20220629	970	60.72	20221027	2.77	N	046970	500	160 억		637483	N	N	0	N	00	N
26	20230627	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1580	15	2	0.96	1455430122	929843	44.33	1563	1590	1541	2030	1096	1565	1565.24	1.85	0	30585	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	506	-14.63	1.28	12	2.90	-108.00	1234.00	1860	20220629	-15.05	970	20221027	62.89	1842	-14.22	20230607	1085	45.62	20230103	1860	-15.05	20220629	970	62.89	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
27	20230627	150447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	-1	5	-0.06	1303318623	833208	39.72	1563	1590	1541	2030	1096	1565	1564.22	1.85	0	30941	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	501	-14.48	1.27	12	2.60	-108.00	1234.00	1860	20220629	-15.91	970	20221027	61.24	1842	-15.09	20230607	1085	44.15	20230103	1860	-15.91	20220629	970	61.24	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
28	20230627	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1560	-5	5	-0.32	1169826830	747443	35.64	1563	1590	1541	2030	1096	1565	1565.11	1.85	0	39464	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	500	-14.44	1.26	12	2.33	-108.00	1234.00	1860	20220629	-16.13	970	20221027	60.82	1842	-15.31	20230607	1085	43.78	20230103	1860	-16.13	20220629	970	60.82	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
29	20230627	130451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	4	2	0.26	1100866578	703360	33.53	1563	1590	1541	2030	1096	1565	1565.15	1.85	0	46682	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	503	-14.53	1.27	12	2.19	-108.00	1234.00	1860	20220629	-15.65	970	20221027	61.75	1842	-14.82	20230607	1085	44.61	20230103	1860	-15.65	20220629	970	61.75	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
30	20230627	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1573	8	2	0.51	920181282	588612	28.06	1563	1587	1541	2030	1096	1565	1563.30	1.85	0	43725	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	504	-14.56	1.27	12	1.84	-108.00	1234.00	1860	20220629	-15.43	970	20221027	62.16	1842	-14.60	20230607	1085	44.98	20230103	1860	-15.43	20220629	970	62.16	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
31	20230627	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	-4	5	-0.26	843805942	539825	25.74	1563	1587	1541	2030	1096	1565	1563.11	1.85	0	44178	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	500	-14.45	1.26	12	1.68	-108.00	1234.00	1860	20220629	-16.08	970	20221027	60.93	1842	-15.26	20230607	1085	43.87	20230103	1860	-16.08	20220629	970	60.93	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
32	20230627	100442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1574	9	2	0.58	488994642	311957	14.87	1563	1587	1548	2030	1096	1565	1567.51	1.85	0	13778	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	504	-14.57	1.28	12	0.97	-108.00	1234.00	1860	20220629	-15.38	970	20221027	62.27	1842	-14.55	20230607	1085	45.07	20230103	1860	-15.38	20220629	970	62.27	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
33	20230627	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-2	5	-0.13	111144249	71313	3.40	1563	1565	1548	2030	1096	1565	1558.45	1.85	0	7814	1661	1612	1546	1497	1431	1637	1522	160	467	500	1060	1	1	32049634	501	-14.47	1.27	12	0.22	-108.00	1234.00	1860	20220629	-15.97	970	20221027	61.13	1842	-15.15	20230607	1085	44.06	20230103	1860	-15.97	20220629	970	61.13	20221027	2.66	N	046970	500	160 억		593616	N	N	0	N	00	N
34	20230626	160443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	62	2	4.13	3243936463	2082253	39.49	1520	1595	1480	1953	1053	1503	1557.89	1.51	0	110602	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	502	-14.49	1.27	12	6.50	-108.00	1234.00	1860	20220629	-15.86	970	20221027	61.34	1842	-15.04	20230607	1085	44.24	20230103	1860	-15.86	20220629	970	61.34	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
35	20230626	150446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	54	2	3.59	3138696356	2014935	38.21	1520	1595	1480	1953	1053	1503	1557.72	1.51	0	107213	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	499	-14.42	1.26	12	6.29	-108.00	1234.00	1860	20220629	-16.29	970	20221027	60.52	1842	-15.47	20230607	1085	43.50	20230103	1860	-16.29	20220629	970	60.52	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
36	20230626	140446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	60	2	3.99	3041762291	1952566	37.03	1520	1595	1480	1953	1053	1503	1557.83	1.51	0	96055	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	501	-14.47	1.27	12	6.09	-108.00	1234.00	1860	20220629	-15.97	970	20221027	61.13	1842	-15.15	20230607	1085	44.06	20230103	1860	-15.97	20220629	970	61.13	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
37	20230626	130445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	56	2	3.73	2880775233	1849161	35.07	1520	1595	1480	1953	1053	1503	1557.88	1.51	0	86247	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	500	-14.44	1.26	12	5.77	-108.00	1234.00	1860	20220629	-16.18	970	20221027	60.72	1842	-15.36	20230607	1085	43.69	20230103	1860	-16.18	20220629	970	60.72	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
38	20230626	120442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1559	56	2	3.73	2664274842	1708991	32.41	1520	1595	1480	1953	1053	1503	1558.98	1.51	0	68948	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	500	-14.44	1.26	12	5.33	-108.00	1234.00	1860	20220629	-16.18	970	20221027	60.72	1842	-15.36	20230607	1085	43.69	20230103	1860	-16.18	20220629	970	60.72	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
39	20230626	110442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	51	2	3.39	2518045287	1614697	30.62	1520	1595	1480	1953	1053	1503	1559.45	1.51	0	75207	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	498	-14.39	1.26	12	5.04	-108.00	1234.00	1860	20220629	-16.45	970	20221027	60.21	1842	-15.64	20230607	1085	43.23	20230103	1860	-16.45	20220629	970	60.21	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
40	20230626	100443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	67	2	4.46	1515592780	976259	18.52	1520	1582	1480	1953	1053	1503	1552.45	1.51	0	70706	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	503	-14.54	1.27	12	3.05	-108.00	1234.00	1860	20220629	-15.59	970	20221027	61.86	1842	-14.77	20230607	1085	44.70	20230103	1860	-15.59	20220629	970	61.86	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
41	20230626	090444	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	12	2	0.80	102652760	68233	1.29	1520	1520	1480	1953	1053	1503	1504.44	1.51	0	266	1778	1640	1568	1430	1358	1604	1394	160	450	500	1020	1	1	32049634	486	-14.03	1.23	12	0.21	-108.00	1234.00	1860	20220629	-18.55	970	20221027	56.19	1842	-17.75	20230607	1085	39.63	20230103	1860	-18.55	20220629	970	56.19	20221027	2.70	N	046970	500	160 억		485272	N	N	0	N	00	N
42	20230623	162350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-9	5	-0.60	8467124573	5257959	2442.13	1551	1706	1496	1965	1059	1512	1610.38	2.53	0	-326388	1559	1535	1520	1496	1481	1528	1489	160	453	500	1020	1	1	32049634	482	-13.92	1.22	12	16.41	-108.00	1234.00	1860	20220629	-19.19	970	20221027	54.95	1842	-18.40	20230607	1085	38.53	20230103	1860	-19.19	20220629	970	54.95	20221027	2.70	N	046970	500	160 억		810755	N	N	0	N	00	N
43	20230623	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	31	2	2.05	7701728053	4751539	2206.92	1551	1706	1531	1965	1059	1512	1620.89	2.53	0	-384332	1559	1535	1520	1496	1481	1528	1489	160	453	500	1020	1	1	32049634	495	-14.29	1.25	12	14.83	-108.00	1234.00	1860	20220629	-17.04	970	20221027	59.07	1842	-16.23	20230607	1085	42.21	20230103	1860	-17.04	20220629	970	59.07	20221027	2.70	N	046970	500	160 억		810755	N	N	0	N	00	N
44	20230622	160854	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-18	5	-1.18	313244741	205798	56.86	1514	1544	1505	1989	1071	1530	1522.10	2.50	0	10619	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	485	-14.00	1.23	12	0.64	-108.00	1234.00	1860	20220629	-18.71	970	20221027	55.88	1842	-17.92	20230607	1085	39.35	20230103	1860	-18.71	20220629	970	55.88	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
45	20230622	150911	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-20	5	-1.31	290628694	190801	52.72	1514	1544	1505	1989	1071	1530	1523.20	2.50	0	5118	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	484	-13.98	1.22	12	0.60	-108.00	1234.00	1860	20220629	-18.82	970	20221027	55.67	1842	-18.02	20230607	1085	39.17	20230103	1860	-18.82	20220629	970	55.67	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
46	20230622	140913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	0	3	0.00	181613144	118690	32.79	1514	1544	1511	1989	1071	1530	1530.15	2.50	0	20093	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	490	-14.17	1.24	12	0.37	-108.00	1234.00	1860	20220629	-17.74	970	20221027	57.73	1842	-16.94	20230607	1085	41.01	20230103	1860	-17.74	20220629	970	57.73	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
47	20230622	130913	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	0	3	0.00	158853175	103814	28.68	1514	1544	1511	1989	1071	1530	1530.17	2.50	0	22630	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	490	-14.17	1.24	12	0.32	-108.00	1234.00	1860	20220629	-17.74	970	20221027	57.73	1842	-16.94	20230607	1085	41.01	20230103	1860	-17.74	20220629	970	57.73	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
48	20230622	120140	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	7	2	0.46	135233643	88439	24.44	1514	1544	1511	1989	1071	1530	1529.12	2.50	0	26839	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	493	-14.23	1.25	12	0.28	-108.00	1234.00	1860	20220629	-17.37	970	20221027	58.45	1842	-16.56	20230607	1085	41.66	20230103	1860	-17.37	20220629	970	58.45	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
49	20230622	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	8	2	0.52	111655184	73097	20.20	1514	1544	1511	1989	1071	1530	1527.49	2.50	0	23280	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	493	-14.24	1.25	12	0.23	-108.00	1234.00	1860	20220629	-17.31	970	20221027	58.56	1842	-16.50	20230607	1085	41.75	20230103	1860	-17.31	20220629	970	58.56	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
50	20230622	100211	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	0	3	0.00	72767844	47742	13.19	1514	1544	1511	1989	1071	1530	1524.19	2.50	0	16303	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	490	-14.17	1.24	12	0.15	-108.00	1234.00	1860	20220629	-17.74	970	20221027	57.73	1842	-16.94	20230607	1085	41.01	20230103	1860	-17.74	20220629	970	57.73	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
51	20230622	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	-15	5	-0.98	7400117	4885	1.35	1514	1529	1511	1989	1071	1530	1514.87	2.50	0	-83	1583	1556	1533	1506	1483	1545	1495	160	459	500	1040	1	1	32049634	486	-14.03	1.23	12	0.02	-108.00	1234.00	1860	20220629	-18.55	970	20221027	56.19	1842	-17.75	20230607	1085	39.63	20230103	1860	-18.55	20220629	970	56.19	20221027	2.56	N	046970	500	160 억		800855	N	N	0	N	00	N
52	20230621	160649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-21	5	-1.35	554122802	361358	89.55	1550	1560	1510	2015	1086	1551	1533.49	2.39	0	36450	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	490	-14.17	1.24	12	1.13	-108.00	1234.00	1860	20220629	-17.74	970	20221027	57.73	1842	-16.94	20230607	1085	41.01	20230103	1860	-17.74	20220629	970	57.73	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
53	20230621	150702	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	-15	5	-0.97	513900468	335137	83.05	1550	1560	1510	2015	1086	1551	1533.40	2.39	0	37128	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	492	-14.22	1.24	12	1.05	-108.00	1234.00	1860	20220629	-17.42	970	20221027	58.35	1842	-16.61	20230607	1085	41.57	20230103	1860	-17.42	20220629	970	58.35	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
54	20230621	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-9	5	-0.58	424820540	276953	68.64	1550	1560	1510	2015	1086	1551	1533.90	2.39	0	18804	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	494	-14.28	1.25	12	0.86	-108.00	1234.00	1860	20220629	-17.10	970	20221027	58.97	1842	-16.29	20230607	1085	42.12	20230103	1860	-17.10	20220629	970	58.97	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
55	20230621	130900	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-8	5	-0.52	388960751	253644	62.86	1550	1560	1510	2015	1086	1551	1533.48	2.39	0	11157	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	495	-14.29	1.25	12	0.79	-108.00	1234.00	1860	20220629	-17.04	970	20221027	59.07	1842	-16.23	20230607	1085	42.21	20230103	1860	-17.04	20220629	970	59.07	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
56	20230621	120808	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-10	5	-0.64	373775591	243776	60.41	1550	1560	1510	2015	1086	1551	1533.27	2.39	0	5706	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	494	-14.27	1.25	12	0.76	-108.00	1234.00	1860	20220629	-17.15	970	20221027	58.87	1842	-16.34	20230607	1085	42.03	20230103	1860	-17.15	20220629	970	58.87	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
57	20230621	110133	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-18	5	-1.16	343690729	224248	55.57	1550	1560	1510	2015	1086	1551	1532.63	2.39	0	12030	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	491	-14.19	1.24	12	0.70	-108.00	1234.00	1860	20220629	-17.58	970	20221027	58.04	1842	-16.78	20230607	1085	41.29	20230103	1860	-17.58	20220629	970	58.04	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
58	20230621	100841	57	100.00	KOSDAQ		유통	N	N	N	N		N	1521	-30	5	-1.93	278190377	181364	44.95	1550	1560	1510	2015	1086	1551	1533.87	2.39	0	3588	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	487	-14.08	1.23	12	0.57	-108.00	1234.00	1860	20220629	-18.23	970	20221027	56.80	1842	-17.43	20230607	1085	40.18	20230103	1860	-18.23	20220629	970	56.80	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
59	20230621	090834	57	100.00	KOSDAQ		유통	N	N	N	N		N	1556	5	2	0.32	24307188	15671	3.88	1550	1560	1543	2015	1086	1551	1551.09	2.39	0	5589	1589	1569	1552	1532	1515	1580	1543	160	464	500	1050	1	1	32049634	499	-14.41	1.26	12	0.05	-108.00	1234.00	1860	20220629	-16.34	970	20221027	60.41	1842	-15.53	20230607	1085	43.41	20230103	1860	-16.34	20220629	970	60.41	20221027	2.62	N	046970	500	160 억		764405	N	N	0	N	00	N
60	20230620	160243	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-6	5	-0.39	610890973	393756	81.71	1550	1572	1535	2020	1090	1557	1551.45	2.64	0	-79533	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	497	-14.36	1.26	12	1.23	-108.00	1234.00	1860	20220629	-16.61	970	20221027	59.90	1842	-15.80	20230607	1085	42.95	20230103	1860	-16.61	20220629	970	59.90	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
61	20230620	150136	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-12	5	-0.77	569644390	367098	76.18	1550	1572	1535	2020	1090	1557	1551.75	2.64	0	-77530	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	495	-14.31	1.25	12	1.15	-108.00	1234.00	1860	20220629	-16.94	970	20221027	59.28	1842	-16.12	20230607	1085	42.40	20230103	1860	-16.94	20220629	970	59.28	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
62	20230620	140826	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	-14	5	-0.90	497963045	320656	66.54	1550	1572	1535	2020	1090	1557	1552.95	2.64	0	-74006	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	495	-14.29	1.25	12	1.00	-108.00	1234.00	1860	20220629	-17.04	970	20221027	59.07	1842	-16.23	20230607	1085	42.21	20230103	1860	-17.04	20220629	970	59.07	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
63	20230620	130231	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	0	3	0.00	416578242	268081	55.63	1550	1572	1535	2020	1090	1557	1553.93	2.64	0	-67818	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	499	-14.42	1.26	12	0.84	-108.00	1234.00	1860	20220629	-16.29	970	20221027	60.52	1842	-15.47	20230607	1085	43.50	20230103	1860	-16.29	20220629	970	60.52	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
64	20230620	120822	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-10	5	-0.64	383967799	247054	51.27	1550	1572	1535	2020	1090	1557	1554.19	2.64	0	-68124	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	496	-14.32	1.25	12	0.77	-108.00	1234.00	1860	20220629	-16.83	970	20221027	59.48	1842	-16.02	20230607	1085	42.58	20230103	1860	-16.83	20220629	970	59.48	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
65	20230620	110946	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	-5	5	-0.32	303580509	195158	40.50	1550	1572	1535	2020	1090	1557	1555.56	2.64	0	-66459	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	497	-14.37	1.26	12	0.61	-108.00	1234.00	1860	20220629	-16.56	970	20221027	60.00	1842	-15.74	20230607	1085	43.04	20230103	1860	-16.56	20220629	970	60.00	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
66	20230620	100352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	9	2	0.58	162054540	104498	21.68	1550	1567	1535	2020	1090	1557	1550.79	2.64	0	-12669	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	502	-14.50	1.27	12	0.33	-108.00	1234.00	1860	20220629	-15.81	970	20221027	61.44	1842	-14.98	20230607	1085	44.33	20230103	1860	-15.81	20220629	970	61.44	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
67	20230620	090252	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-15	5	-0.96	15959807	10300	2.14	1550	1551	1542	2020	1090	1557	1549.50	2.64	0	2004	1595	1575	1544	1524	1493	1586	1535	160	465	500	1050	1	1	32049634	494	-14.28	1.25	12	0.03	-108.00	1234.00	1860	20220629	-17.10	970	20221027	58.97	1842	-16.29	20230607	1085	42.12	20230103	1860	-17.10	20220629	970	58.97	20221027	2.67	N	046970	500	160 억		845752	N	N	0	N	00	N
68	20230619	160156	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	19	2	1.24	738489866	479594	69.91	1524	1564	1513	1999	1077	1538	1539.82	2.26	0	121099	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	499	-14.42	1.26	12	1.50	-108.00	1234.00	1860	20220629	-16.29	970	20221027	60.52	1842	-15.47	20230607	1085	43.50	20230103	1860	-16.29	20220629	970	60.52	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
69	20230619	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	1562	24	2	1.56	680790572	442587	64.52	1524	1562	1513	1999	1077	1538	1538.21	2.26	0	122208	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	501	-14.46	1.27	12	1.38	-108.00	1234.00	1860	20220629	-16.02	970	20221027	61.03	1842	-15.20	20230607	1085	43.96	20230103	1860	-16.02	20220629	970	61.03	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
70	20230619	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	13	2	0.85	544888678	355251	51.78	1524	1557	1513	1999	1077	1538	1533.80	2.26	0	88400	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	497	-14.36	1.26	12	1.11	-108.00	1234.00	1860	20220629	-16.61	970	20221027	59.90	1842	-15.80	20230607	1085	42.95	20230103	1860	-16.61	20220629	970	59.90	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
71	20230619	130410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1553	15	2	0.98	494008561	322392	46.99	1524	1557	1513	1999	1077	1538	1532.31	2.26	0	82660	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	498	-14.38	1.26	12	1.01	-108.00	1234.00	1860	20220629	-16.51	970	20221027	60.10	1842	-15.69	20230607	1085	43.13	20230103	1860	-16.51	20220629	970	60.10	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
72	20230619	120714	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	13	2	0.85	456296602	298062	43.45	1524	1557	1513	1999	1077	1538	1530.85	2.26	0	81317	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	497	-14.36	1.26	12	0.93	-108.00	1234.00	1860	20220629	-16.61	970	20221027	59.90	1842	-15.80	20230607	1085	42.95	20230103	1860	-16.61	20220629	970	59.90	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
73	20230619	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	11	2	0.72	390193288	255474	37.24	1524	1552	1513	1999	1077	1538	1527.29	2.26	0	71410	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	496	-14.34	1.26	12	0.80	-108.00	1234.00	1860	20220629	-16.72	970	20221027	59.69	1842	-15.91	20230607	1085	42.76	20230103	1860	-16.72	20220629	970	59.69	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
74	20230619	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1530	-8	5	-0.52	296695770	194810	28.40	1524	1536	1513	1999	1077	1538	1522.93	2.26	0	62700	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	490	-14.17	1.24	12	0.61	-108.00	1234.00	1860	20220629	-17.74	970	20221027	57.73	1842	-16.94	20230607	1085	41.01	20230103	1860	-17.74	20220629	970	57.73	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
75	20230619	090438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	-5	5	-0.33	47072095	30859	4.50	1524	1533	1520	1999	1077	1538	1524.98	2.26	0	-5294	1596	1567	1542	1513	1488	1581	1527	160	461	500	1040	1	1	32049634	491	-14.19	1.24	12	0.10	-108.00	1234.00	1860	20220629	-17.58	970	20221027	58.04	1842	-16.78	20230607	1085	41.29	20230103	1860	-17.58	20220629	970	58.04	20221027	2.72	N	046970	500	160 억		724653	N	N	0	N	00	N
76	20230616	161015	57	100.00	KOSDAQ		유통	N	N	N	N		N	1538	27	2	1.79	1056967978	682205	86.93	1523	1571	1517	1964	1058	1511	1549.38	2.28	0	-7776	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	493	-14.24	1.25	12	2.13	-108.00	1234.00	1880	20220615	-18.19	970	20221027	58.56	1842	-16.50	20230607	1085	41.75	20230103	1860	-17.31	20220629	970	58.56	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
77	20230616	150312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1536	25	2	1.65	1015968107	655513	83.53	1523	1571	1517	1964	1058	1511	1549.88	2.28	0	-12152	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	492	-14.22	1.24	12	2.05	-108.00	1234.00	1880	20220615	-18.30	970	20221027	58.35	1842	-16.61	20230607	1085	41.57	20230103	1860	-17.42	20220629	970	58.35	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
78	20230616	140106	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	38	2	2.51	932967128	601424	76.64	1523	1571	1517	1964	1058	1511	1551.26	2.28	0	-4232	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	496	-14.34	1.26	12	1.88	-108.00	1234.00	1880	20220615	-17.61	970	20221027	59.69	1842	-15.91	20230607	1085	42.76	20230103	1860	-16.72	20220629	970	59.69	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
79	20230616	130430	57	100.00	KOSDAQ		유통	N	N	N	N		N	1549	38	2	2.51	855860563	551368	70.26	1523	1571	1517	1964	1058	1511	1552.25	2.28	0	4760	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	496	-14.34	1.26	12	1.72	-108.00	1234.00	1880	20220615	-17.61	970	20221027	59.69	1842	-15.91	20230607	1085	42.76	20230103	1860	-16.72	20220629	970	59.69	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
80	20230616	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1543	32	2	2.12	784739756	505348	64.40	1523	1571	1517	1964	1058	1511	1552.87	2.28	0	2743	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	495	-14.29	1.25	12	1.58	-108.00	1234.00	1880	20220615	-17.93	970	20221027	59.07	1842	-16.23	20230607	1085	42.21	20230103	1860	-17.04	20220629	970	59.07	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
81	20230616	110704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	34	2	2.25	713586467	459268	58.52	1523	1571	1517	1964	1058	1511	1553.75	2.28	0	-6299	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	495	-14.31	1.25	12	1.43	-108.00	1234.00	1880	20220615	-17.82	970	20221027	59.28	1842	-16.12	20230607	1085	42.40	20230103	1860	-16.94	20220629	970	59.28	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
82	20230616	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	50	2	3.31	560214750	360027	45.88	1523	1571	1517	1964	1058	1511	1556.04	2.28	0	-2529	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	500	-14.45	1.26	12	1.12	-108.00	1234.00	1880	20220615	-16.97	970	20221027	60.93	1842	-15.26	20230607	1085	43.87	20230103	1860	-16.08	20220629	970	60.93	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
83	20230616	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	9	2	0.60	23880437	15652	1.99	1523	1533	1517	1964	1058	1511	1525.71	2.28	0	205	1573	1542	1515	1484	1457	1528	1470	160	453	500	1020	1	1	32049634	487	-14.07	1.23	12	0.05	-108.00	1234.00	1880	20220615	-19.15	970	20221027	56.70	1842	-17.48	20230607	1085	40.09	20230103	1860	-18.28	20220629	970	56.70	20221027	2.62	N	046970	500	160 억		732311	N	N	0	N	00	N
84	20230615	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	-6	5	-0.39	1121754734	738753	87.82	1533	1546	1488	1983	1069	1526	1518.44	2.07	0	51439	1592	1558	1533	1499	1474	1546	1487	160	457	500	1030	1	1	32049634	487	-14.07	1.23	12	2.31	-108.00	1234.00	1880	20220615	-19.15	970	20221027	56.70	1842	-17.48	20230607	1085	40.09	20230103	1880	-19.15	20220615	970	56.70	20221027	2.75	N	046970	500	160 억		663127	N	N	0	N	00	N
85	20230615	140939	57	100.00	KOSDAQ		유통	N	N	N	N		N	1531	5	2	0.33	1041270900	685960	81.55	1533	1546	1488	1983	1069	1526	1517.98	2.07	0	52569	1592	1558	1533	1499	1474	1546	1487	160	457	500	1030	1	1	32049634	491	-14.18	1.24	12	2.14	-108.00	1234.00	1880	20220615	-18.56	970	20221027	57.84	1842	-16.88	20230607	1085	41.11	20230103	1880	-18.56	20220615	970	57.84	20221027	2.75	N	046970	500	160 억		663127	N	N	0	N	00	N
86	20230615	130120	57	100.00	KOSDAQ		유통	N	N	N	N		N	1526	0	3	0.00	824926928	544807	64.77	1533	1541	1488	1983	1069	1526	1514.16	2.07	0	44875	1592	1558	1533	1499	1474	1546	1487	160	457	500	1030	1	1	32049634	489	-14.13	1.24	12	1.70	-108.00	1234.00	1880	20220615	-18.83	970	20221027	57.32	1842	-17.16	20230607	1085	40.65	20230103	1880	-18.83	20220615	970	57.32	20221027	2.75	N	046970	500	160 억		663127	N	N	0	N	00	N
87	20230615	120721	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	-13	5	-0.85	691499543	457317	54.37	1533	1541	1488	1983	1069	1526	1512.08	2.07	0	37885	1592	1558	1533	1499	1474	1546	1487	160	457	500	1030	1	1	32049634	485	-14.01	1.23	12	1.43	-108.00	1234.00	1880	20220615	-19.52	970	20221027	55.98	1842	-17.86	20230607	1085	39.45	20230103	1880	-19.52	20220615	970	55.98	20221027	2.75	N	046970	500	160 억		663127	N	N	0	N	00	N
88	20230615	110653	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	-33	5	-2.16	513035574	338228	40.21	1533	1541	1491	1983	1069	1526	1516.83	2.07	0	800	1592	1558	1533	1499	1474	1546	1487	160	457	500	1030	1	1	32049634	479	-13.82	1.21	12	1.06	-108.00	1234.00	1880	20220615	-20.59	970	20221027	53.92	1842	-18.95	20230607	1085	37.60	20230103	1880	-20.59	20220615	970	53.92	20221027	2.75	N	046970	500	160 억		663127	N	N	0	N	00	N
89	20230611	184517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	-53	5	-3.27	3483449784	2185861	65.99	1653	1655	1565	2105	1134	1620	1594.47	2.36	-145474	-155167	1704	1662	1631	1589	1558	1646	1573	160	485	500	1100	1	1	32049634	502	-14.51	1.27	12	6.82	-108.00	1234.00	2090	20220608	-25.02	970	20221027	61.55	1842	-14.93	20230607	1085	44.42	20230103	2050	-23.56	20220610	970	61.55	20221027	2.01	N	046970	500	160 억		754988	N	N	0	N	00	N