KissMeData/060900/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	160528	57	100.00	KOSDAQ			N	N	N	N		N	5820	100	2	1.75	1203456020	208982	64.54	5630	5840	5580	7430	4010	5720	5758.66	0.18	0	43588	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1323	-6.06	3.34	12	0.92	-960.00	1743.00	9340	20220809	-37.69	4110	20230314	41.61	7960	-26.88	20230613	4110	41.61	20230314	7960	-26.88	20230613	411	1316.06	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
3	20230630	150531	57	100.00	KOSDAQ			N	N	N	N		N	5800	80	2	1.40	1096024060	190492	58.83	5630	5830	5580	7430	4010	5720	5753.65	0.18	0	36357	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1318	-6.04	3.33	12	0.84	-960.00	1743.00	9340	20220809	-37.90	4110	20230314	41.12	7960	-27.14	20230613	4110	41.12	20230314	7960	-27.14	20230613	411	1311.19	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
4	20230630	140529	57	100.00	KOSDAQ			N	N	N	N		N	5790	70	2	1.22	842264380	146613	45.28	5630	5830	5580	7430	4010	5720	5744.81	0.18	0	29095	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1316	-6.03	3.32	12	0.64	-960.00	1743.00	9340	20220809	-38.01	4110	20230314	40.88	7960	-27.26	20230613	4110	40.88	20230314	7960	-27.26	20230613	411	1308.76	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
5	20230630	130530	57	100.00	KOSDAQ			N	N	N	N		N	5740	20	2	0.35	707907980	123210	38.05	5630	5830	5580	7430	4010	5720	5745.54	0.18	0	28251	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1305	-5.98	3.29	12	0.54	-960.00	1743.00	9340	20220809	-38.54	4110	20230314	39.66	7960	-27.89	20230613	4110	39.66	20230314	7960	-27.89	20230613	411	1296.59	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
6	20230630	120527	57	100.00	KOSDAQ			N	N	N	N		N	5810	90	2	1.57	608746640	106043	32.75	5630	5830	5580	7430	4010	5720	5740.56	0.18	0	24841	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1321	-6.05	3.33	12	0.47	-960.00	1743.00	9340	20220809	-37.79	4110	20230314	41.36	7960	-27.01	20230613	4110	41.36	20230314	7960	-27.01	20230613	411	1313.63	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
7	20230630	110529	57	100.00	KOSDAQ			N	N	N	N		N	5810	90	2	1.57	486897350	84988	26.25	5630	5830	5580	7430	4010	5720	5729.01	0.18	0	17537	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1321	-6.05	3.33	12	0.37	-960.00	1743.00	9340	20220809	-37.79	4110	20230314	41.36	7960	-27.01	20230613	4110	41.36	20230314	7960	-27.01	20230613	411	1313.63	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
8	20230630	100529	57	100.00	KOSDAQ			N	N	N	N		N	5770	50	2	0.87	230875900	40785	12.59	5630	5770	5580	7430	4010	5720	5660.80	0.18	0	3220	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1312	-6.01	3.31	12	0.18	-960.00	1743.00	9340	20220809	-38.22	4110	20230314	40.39	7960	-27.51	20230613	4110	40.39	20230314	7960	-27.51	20230613	411	1303.89	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
9	20230630	090530	57	100.00	KOSDAQ			N	N	N	N		N	5670	-50	5	-0.87	40458420	7205	2.22	5630	5670	5590	7430	4010	5720	5615.33	0.18	0	-351	6133	5926	5723	5516	5313	5825	5415	227	1710	1000	4110	10	1	22731648	1289	-5.91	3.25	12	0.03	-960.00	1743.00	9340	20220809	-39.29	4110	20230314	37.96	7960	-28.77	20230613	4110	37.96	20230314	7960	-28.77	20230613	411	1279.56	20230314	1.59	N	060900	1000	227 억		40678	N	N	0	N	00	N
10	20230629	160529	57	100.00	KOSDAQ			N	N	N	N		N	5720	-70	5	-1.21	1826104840	321458	84.31	5830	5930	5520	7520	4060	5790	5680.19	0.28	0	-22629	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1300	-5.96	3.28	12	1.41	-960.00	1743.00	9340	20220809	-38.76	4110	20230314	39.17	7960	-28.14	20230613	4110	39.17	20230314	7960	-28.14	20230613	411	1291.73	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
11	20230629	150526	57	100.00	KOSDAQ			N	N	N	N		N	5610	-180	5	-3.11	1642340210	288930	75.78	5830	5930	5520	7520	4060	5790	5683.79	0.28	0	-18840	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1275	-5.84	3.22	12	1.27	-960.00	1743.00	9340	20220809	-39.94	4110	20230314	36.50	7960	-29.52	20230613	4110	36.50	20230314	7960	-29.52	20230613	411	1264.96	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
12	20230629	140526	57	100.00	KOSDAQ			N	N	N	N		N	5600	-190	5	-3.28	1340729710	234948	61.62	5830	5930	5560	7520	4060	5790	5706.08	0.28	0	-18645	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1273	-5.83	3.21	12	1.03	-960.00	1743.00	9340	20220809	-40.04	4110	20230314	36.25	7960	-29.65	20230613	4110	36.25	20230314	7960	-29.65	20230613	411	1262.53	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
13	20230629	130526	57	100.00	KOSDAQ			N	N	N	N		N	5630	-160	5	-2.76	994200260	173154	45.42	5830	5930	5600	7520	4060	5790	5741.39	0.28	0	-16633	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1280	-5.86	3.23	12	0.76	-960.00	1743.00	9340	20220809	-39.72	4110	20230314	36.98	7960	-29.27	20230613	4110	36.98	20230314	7960	-29.27	20230613	411	1269.83	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
14	20230629	120528	57	100.00	KOSDAQ			N	N	N	N		N	5690	-100	5	-1.73	835180190	144994	38.03	5830	5930	5660	7520	4060	5790	5759.86	0.28	0	-15699	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1293	-5.93	3.26	12	0.64	-960.00	1743.00	9340	20220809	-39.08	4110	20230314	38.44	7960	-28.52	20230613	4110	38.44	20230314	7960	-28.52	20230613	411	1284.43	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
15	20230629	110527	57	100.00	KOSDAQ			N	N	N	N		N	5720	-70	5	-1.21	769076880	133354	34.98	5830	5930	5670	7520	4060	5790	5766.98	0.28	0	-15251	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1300	-5.96	3.28	12	0.59	-960.00	1743.00	9340	20220809	-38.76	4110	20230314	39.17	7960	-28.14	20230613	4110	39.17	20230314	7960	-28.14	20230613	411	1291.73	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
16	20230629	100528	57	100.00	KOSDAQ			N	N	N	N		N	5690	-100	5	-1.73	622181620	107592	28.22	5830	5930	5670	7520	4060	5790	5782.71	0.28	0	-3073	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1293	-5.93	3.26	12	0.47	-960.00	1743.00	9340	20220809	-39.08	4110	20230314	38.44	7960	-28.52	20230613	4110	38.44	20230314	7960	-28.52	20230613	411	1284.43	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
17	20230629	090521	57	100.00	KOSDAQ			N	N	N	N		N	5870	80	2	1.38	172436270	29372	7.70	5830	5930	5830	7520	4060	5790	5874.07	0.28	0	-4321	6276	6032	5816	5572	5356	5925	5465	227	1730	1000	4160	10	1	22731648	1334	-6.11	3.37	12	0.13	-960.00	1743.00	9340	20220809	-37.15	4110	20230314	42.82	7960	-26.26	20230613	4110	42.82	20230314	7960	-26.26	20230613	411	1328.22	20230314	1.61	N	060900	1000	227 억		63306	N	N	0	N	00	N
18	20230628	160521	57	100.00	KOSDAQ			N	N	N	N		N	5790	0	3	0.00	2184135690	378512	95.08	5810	6060	5600	7520	4060	5790	5770.32	0.48	0	-45895	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1316	-6.03	3.32	12	1.67	-960.00	1743.00	9340	20220809	-38.01	4110	20230314	40.88	7960	-27.26	20230613	4110	40.88	20230314	7960	-27.26	20230613	411	1308.76	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
19	20230628	150525	57	100.00	KOSDAQ			N	N	N	N		N	5700	-90	5	-1.55	2032178770	351958	88.41	5810	6060	5600	7520	4060	5790	5773.92	0.48	0	-42257	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1296	-5.94	3.27	12	1.55	-960.00	1743.00	9340	20220809	-38.97	4110	20230314	38.69	7960	-28.39	20230613	4110	38.69	20230314	7960	-28.39	20230613	411	1286.86	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
20	20230628	140523	57	100.00	KOSDAQ			N	N	N	N		N	5640	-150	5	-2.59	1708643640	294903	74.08	5810	6060	5600	7520	4060	5790	5793.92	0.48	0	-37386	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1282	-5.88	3.24	12	1.30	-960.00	1743.00	9340	20220809	-39.61	4110	20230314	37.23	7960	-29.15	20230613	4110	37.23	20230314	7960	-29.15	20230613	411	1272.26	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
21	20230628	130524	57	100.00	KOSDAQ			N	N	N	N		N	5730	-60	5	-1.04	1398414270	240224	60.34	5810	6060	5700	7520	4060	5790	5821.29	0.48	0	-20980	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1303	-5.97	3.29	12	1.06	-960.00	1743.00	9340	20220809	-38.65	4110	20230314	39.42	7960	-28.02	20230613	4110	39.42	20230314	7960	-28.02	20230613	411	1294.16	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
22	20230628	120506	57	100.00	KOSDAQ			N	N	N	N		N	5740	-50	5	-0.86	1334950950	229176	57.57	5810	6060	5700	7520	4060	5790	5825.00	0.48	0	-18215	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1305	-5.98	3.29	12	1.01	-960.00	1743.00	9340	20220809	-38.54	4110	20230314	39.66	7960	-27.89	20230613	4110	39.66	20230314	7960	-27.89	20230613	411	1296.59	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
23	20230628	110528	57	100.00	KOSDAQ			N	N	N	N		N	5780	-10	5	-0.17	1257972850	215775	54.20	5810	6060	5700	7520	4060	5790	5830.02	0.48	0	-15974	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1314	-6.02	3.32	12	0.95	-960.00	1743.00	9340	20220809	-38.12	4110	20230314	40.63	7960	-27.39	20230613	4110	40.63	20230314	7960	-27.39	20230613	411	1306.33	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
24	20230628	100528	57	100.00	KOSDAQ			N	N	N	N		N	5720	-70	5	-1.21	925752490	158124	39.72	5810	6060	5700	7520	4060	5790	5854.60	0.48	0	-15500	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1300	-5.96	3.28	12	0.70	-960.00	1743.00	9340	20220809	-38.76	4110	20230314	39.17	7960	-28.14	20230613	4110	39.17	20230314	7960	-28.14	20230613	411	1291.73	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
25	20230628	090524	57	100.00	KOSDAQ			N	N	N	N		N	6020	230	2	3.97	159949590	27069	6.80	5810	6020	5810	7520	4060	5790	5908.96	0.48	0	3035	6083	5936	5763	5616	5443	6010	5690	227	1730	1000	4160	10	1	22731648	1368	-6.27	3.45	12	0.12	-960.00	1743.00	9340	20220809	-35.55	4110	20230314	46.47	7960	-24.37	20230613	4110	46.47	20230314	7960	-24.37	20230613	411	1364.72	20230314	1.63	N	060900	1000	227 억		109200	N	N	0	N	00	N
26	20230627	160525	57	100.00	KOSDAQ			N	N	N	N		N	5790	80	2	1.40	2277000660	396743	85.17	5650	5910	5590	7420	4000	5710	5739.22	0.66	0	-41364	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1316	-6.03	3.32	12	1.75	-960.00	1743.00	9340	20220809	-38.01	4110	20230314	40.88	7960	-27.26	20230613	4110	40.88	20230314	7960	-27.26	20230613	411	1308.76	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
27	20230627	150528	57	100.00	KOSDAQ			N	N	N	N		N	5730	20	2	0.35	2062458160	359541	77.18	5650	5910	5590	7420	4000	5710	5736.36	0.66	0	-33547	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1303	-5.97	3.29	12	1.58	-960.00	1743.00	9340	20220809	-38.65	4110	20230314	39.42	7960	-28.02	20230613	4110	39.42	20230314	7960	-28.02	20230613	411	1294.16	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
28	20230627	140534	57	100.00	KOSDAQ			N	N	N	N		N	5700	-10	5	-0.18	1678801310	292174	62.72	5650	5910	5590	7420	4000	5710	5745.90	0.66	0	-27649	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1296	-5.94	3.27	12	1.29	-960.00	1743.00	9340	20220809	-38.97	4110	20230314	38.69	7960	-28.39	20230613	4110	38.69	20230314	7960	-28.39	20230613	411	1286.86	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
29	20230627	130532	57	100.00	KOSDAQ			N	N	N	N		N	5710	0	3	0.00	1366101260	236752	50.82	5650	5910	5610	7420	4000	5710	5770.18	0.66	0	-10668	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1298	-5.95	3.28	12	1.04	-960.00	1743.00	9340	20220809	-38.87	4110	20230314	38.93	7960	-28.27	20230613	4110	38.93	20230314	7960	-28.27	20230613	411	1289.29	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
30	20230627	120534	57	100.00	KOSDAQ			N	N	N	N		N	5800	90	2	1.58	1120837300	193963	41.64	5650	5910	5610	7420	4000	5710	5778.61	0.66	0	-10672	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1318	-6.04	3.33	12	0.85	-960.00	1743.00	9340	20220809	-37.90	4110	20230314	41.12	7960	-27.14	20230613	4110	41.12	20230314	7960	-27.14	20230613	411	1311.19	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
31	20230627	110537	57	100.00	KOSDAQ			N	N	N	N		N	5780	70	2	1.23	872650570	151345	32.49	5650	5910	5610	7420	4000	5710	5765.97	0.66	0	-24406	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1314	-6.02	3.32	12	0.67	-960.00	1743.00	9340	20220809	-38.12	4110	20230314	40.63	7960	-27.39	20230613	4110	40.63	20230314	7960	-27.39	20230613	411	1306.33	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
32	20230627	100523	57	100.00	KOSDAQ			N	N	N	N		N	5810	100	2	1.75	733079590	127105	27.29	5650	5910	5610	7420	4000	5710	5767.51	0.66	0	-24165	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1321	-6.05	3.33	12	0.56	-960.00	1743.00	9340	20220809	-37.79	4110	20230314	41.36	7960	-27.01	20230613	4110	41.36	20230314	7960	-27.01	20230613	411	1313.63	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
33	20230627	090525	57	100.00	KOSDAQ			N	N	N	N		N	5770	60	2	1.05	120004550	21191	4.55	5650	5770	5650	7420	4000	5710	5663.00	0.66	0	-2353	6283	5996	5763	5476	5243	6140	5620	227	1710	1000	4110	10	1	22731648	1312	-6.01	3.31	12	0.09	-960.00	1743.00	9340	20220809	-38.22	4110	20230314	40.39	7960	-27.51	20230613	4110	40.39	20230314	7960	-27.51	20230613	411	1303.89	20230314	1.75	N	060900	1000	227 억		149156	N	N	0	N	00	N
34	20230626	160524	57	100.00	KOSDAQ			N	N	N	N		N	5710	160	2	2.88	2698275920	463639	62.92	5570	6050	5530	7210	3890	5550	5819.80	0.68	0	-4356	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1298	-5.95	3.28	12	2.04	-960.00	1743.00	9340	20220809	-38.87	4110	20230314	38.93	7960	-28.27	20230613	4110	38.93	20230314	7960	-28.27	20230613	411	1289.29	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
35	20230626	150527	57	100.00	KOSDAQ			N	N	N	N		N	5680	130	2	2.34	2619390850	449809	61.05	5570	6050	5530	7210	3890	5550	5823.34	0.68	0	-1976	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1291	-5.92	3.26	12	1.98	-960.00	1743.00	9340	20220809	-39.19	4110	20230314	38.20	7960	-28.64	20230613	4110	38.20	20230314	7960	-28.64	20230613	411	1282.00	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
36	20230626	140527	57	100.00	KOSDAQ			N	N	N	N		N	5730	180	2	3.24	2370867470	405806	55.07	5570	6050	5530	7210	3890	5550	5842.37	0.68	0	-7690	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1303	-5.97	3.29	12	1.79	-960.00	1743.00	9340	20220809	-38.65	4110	20230314	39.42	7960	-28.02	20230613	4110	39.42	20230314	7960	-28.02	20230613	411	1294.16	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
37	20230626	130526	57	100.00	KOSDAQ			N	N	N	N		N	5770	220	2	3.96	2195607910	375329	50.94	5570	6050	5530	7210	3890	5550	5849.82	0.68	0	-4031	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1312	-6.01	3.31	12	1.65	-960.00	1743.00	9340	20220809	-38.22	4110	20230314	40.39	7960	-27.51	20230613	4110	40.39	20230314	7960	-27.51	20230613	411	1303.89	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
38	20230626	120523	57	100.00	KOSDAQ			N	N	N	N		N	5770	220	2	3.96	1995966720	340491	46.21	5570	6050	5530	7210	3890	5550	5862.03	0.68	0	6537	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1312	-6.01	3.31	12	1.50	-960.00	1743.00	9340	20220809	-38.22	4110	20230314	40.39	7960	-27.51	20230613	4110	40.39	20230314	7960	-27.51	20230613	411	1303.89	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
39	20230626	110523	57	100.00	KOSDAQ			N	N	N	N		N	5930	380	2	6.85	1710651260	291213	39.52	5570	6050	5530	7210	3890	5550	5874.23	0.68	0	6504	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1348	-6.18	3.40	12	1.28	-960.00	1743.00	9340	20220809	-36.51	4110	20230314	44.28	7960	-25.50	20230613	4110	44.28	20230314	7960	-25.50	20230613	411	1342.82	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
40	20230626	100524	57	100.00	KOSDAQ			N	N	N	N		N	5970	420	2	7.57	1367840800	233635	31.71	5570	6050	5530	7210	3890	5550	5854.61	0.68	0	11286	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1357	-6.22	3.43	12	1.03	-960.00	1743.00	9340	20220809	-36.08	4110	20230314	45.26	7960	-25.00	20230613	4110	45.26	20230314	7960	-25.00	20230613	411	1352.55	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
41	20230626	090525	57	100.00	KOSDAQ			N	N	N	N		N	5680	130	2	2.34	101409340	17965	2.44	5570	5710	5570	7210	3890	5550	5644.83	0.68	0	421	6283	5916	5623	5256	4963	5770	5110	227	1660	1000	3990	10	1	22731648	1291	-5.92	3.26	12	0.08	-960.00	1743.00	9340	20220809	-39.19	4110	20230314	38.20	7960	-28.64	20230613	4110	38.20	20230314	7960	-28.64	20230613	411	1282.00	20230314	1.67	N	060900	1000	227 억		154147	N	N	0	N	00	N
42	20230623	165748	57	100.00	KOSDAQ			N	N	N	N		N	5550	-460	5	-7.65	4161758420	736491	131.45	5990	5990	5330	7810	4210	6010	5651.04	0.35	0	73611	6416	6212	6096	5892	5776	6155	5835	227	1800	1000	4320	10	1	22731648	1262	-5.78	3.18	12	3.24	-960.00	1743.00	9340	20220809	-40.58	4110	20230314	35.04	7960	-30.28	20230613	4110	35.04	20230314	7960	-30.28	20230613	411	1250.36	20230314	1.77	N	060900	1000	227 억		80678	N	N	0	N	00	N
43	20230623	140430	57	100.00	KOSDAQ			N	N	N	N		N	5640	-370	5	-6.16	3504647910	618607	110.41	5990	5990	5330	7810	4210	6010	5665.39	0.35	0	59411	6416	6212	6096	5892	5776	6155	5835	227	1800	1000	4320	10	1	22731648	1282	-5.88	3.24	12	2.72	-960.00	1743.00	9340	20220809	-39.61	4110	20230314	37.23	7960	-29.15	20230613	4110	37.23	20230314	7960	-29.15	20230613	411	1272.26	20230314	1.77	N	060900	1000	227 억		80678	N	N	0	N	00	N
44	20230622	160513	57	100.00	KOSDAQ			N	N	N	N		N	6010	-40	5	-0.66	3381923010	553373	78.49	6100	6300	5980	7860	4240	6050	6112.06	0.50	0	-26283	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1366	-6.26	3.45	12	2.43	-960.00	1743.00	9340	20220809	-35.65	4110	20230314	46.23	7960	-24.50	20230613	4110	46.23	20230314	7960	-24.50	20230613	411	1362.29	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
45	20230622	150151	57	100.00	KOSDAQ			N	N	N	N		N	6000	-50	5	-0.83	3083908080	503758	71.45	6100	6300	5990	7860	4240	6050	6122.02	0.50	0	-33220	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1364	-6.25	3.44	12	2.22	-960.00	1743.00	9340	20220809	-35.76	4110	20230314	45.99	7960	-24.62	20230613	4110	45.99	20230314	7960	-24.62	20230613	411	1359.85	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
46	20230622	140631	57	100.00	KOSDAQ			N	N	N	N		N	6030	-20	5	-0.33	2706691940	441067	62.56	6100	6300	5990	7860	4240	6050	6136.99	0.50	0	-27260	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1371	-6.28	3.46	12	1.94	-960.00	1743.00	9340	20220809	-35.44	4110	20230314	46.72	7960	-24.25	20230613	4110	46.72	20230314	7960	-24.25	20230613	411	1367.15	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
47	20230622	130319	57	100.00	KOSDAQ			N	N	N	N		N	6030	-20	5	-0.33	2372337380	385685	54.71	6100	6300	6030	7860	4240	6050	6151.37	0.50	0	-8639	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1371	-6.28	3.46	12	1.70	-960.00	1743.00	9340	20220809	-35.44	4110	20230314	46.72	7960	-24.25	20230613	4110	46.72	20230314	7960	-24.25	20230613	411	1367.15	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
48	20230622	120210	57	100.00	KOSDAQ			N	N	N	N		N	6100	50	2	0.83	2039196110	330741	46.91	6100	6300	6040	7860	4240	6050	6166.07	0.50	0	-9859	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1387	-6.35	3.50	12	1.45	-960.00	1743.00	9340	20220809	-34.69	4110	20230314	48.42	7960	-23.37	20230613	4110	48.42	20230314	7960	-23.37	20230613	411	1384.18	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
49	20230622	110115	57	100.00	KOSDAQ			N	N	N	N		N	6160	110	2	1.82	1544028620	249340	35.37	6100	6300	6100	7860	4240	6050	6193.34	0.50	0	-1298	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1400	-6.42	3.53	12	1.10	-960.00	1743.00	9340	20220809	-34.05	4110	20230314	49.88	7960	-22.61	20230613	4110	49.88	20230314	7960	-22.61	20230613	411	1398.78	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
50	20230622	100435	57	100.00	KOSDAQ			N	N	N	N		N	6210	160	2	2.64	1246919290	201280	28.55	6100	6300	6100	7860	4240	6050	6196.06	0.50	0	463	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1412	-6.47	3.56	12	0.89	-960.00	1743.00	9340	20220809	-33.51	4110	20230314	51.09	7960	-21.98	20230613	4110	51.09	20230314	7960	-21.98	20230613	411	1410.95	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
51	20230622	090232	57	100.00	KOSDAQ			N	N	N	N		N	6120	70	2	1.16	179477310	28996	4.11	6100	6300	6100	7860	4240	6050	6197.51	0.50	0	-2512	6756	6402	6176	5822	5596	6290	5710	227	1810	1000	4350	10	1	22731648	1391	-6.38	3.51	12	0.13	-960.00	1743.00	9340	20220809	-34.48	4110	20230314	48.91	7960	-23.12	20230613	4110	48.91	20230314	7960	-23.12	20230613	411	1389.05	20230314	1.70	N	060900	1000	227 억		114644	N	N	0	N	00	N
52	20230621	160636	57	100.00	KOSDAQ			N	N	N	N		N	6050	-330	5	-5.17	4216667340	682779	78.65	6450	6530	5950	8290	4470	6380	6175.88	0.17	0	75436	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1375	-6.30	3.47	12	3.00	-960.00	1743.00	9340	20220809	-35.22	4110	20230314	47.20	7960	-23.99	20230613	4110	47.20	20230314	7960	-23.99	20230613	411	1372.02	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
53	20230621	150307	57	100.00	KOSDAQ			N	N	N	N		N	6210	-170	5	-2.66	3709242380	599667	69.08	6450	6530	5950	8290	4470	6380	6185.50	0.17	0	60088	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1412	-6.47	3.56	12	2.64	-960.00	1743.00	9340	20220809	-33.51	4110	20230314	51.09	7960	-21.98	20230613	4110	51.09	20230314	7960	-21.98	20230613	411	1410.95	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
54	20230621	140929	57	100.00	KOSDAQ			N	N	N	N		N	6170	-210	5	-3.29	3122195210	505959	58.28	6450	6530	5950	8290	4470	6380	6170.85	0.17	0	52714	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1403	-6.43	3.54	12	2.23	-960.00	1743.00	9340	20220809	-33.94	4110	20230314	50.12	7960	-22.49	20230613	4110	50.12	20230314	7960	-22.49	20230613	411	1401.22	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
55	20230621	130212	57	100.00	KOSDAQ			N	N	N	N		N	6170	-210	5	-3.29	2407284850	389028	44.81	6450	6530	5950	8290	4470	6380	6187.95	0.17	0	22621	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1403	-6.43	3.54	12	1.71	-960.00	1743.00	9340	20220809	-33.94	4110	20230314	50.12	7960	-22.49	20230613	4110	50.12	20230314	7960	-22.49	20230613	411	1401.22	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
56	20230621	120144	57	100.00	KOSDAQ			N	N	N	N		N	6220	-160	5	-2.51	2297157710	371265	42.77	6450	6530	5950	8290	4470	6380	6187.38	0.17	0	29558	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1414	-6.48	3.57	12	1.63	-960.00	1743.00	9340	20220809	-33.40	4110	20230314	51.34	7960	-21.86	20230613	4110	51.34	20230314	7960	-21.86	20230613	411	1413.38	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
57	20230621	110910	57	100.00	KOSDAQ			N	N	N	N		N	6130	-250	5	-3.92	1951814600	314751	36.26	6450	6530	5950	8290	4470	6380	6201.14	0.17	0	37267	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1393	-6.39	3.52	12	1.38	-960.00	1743.00	9340	20220809	-34.37	4110	20230314	49.15	7960	-22.99	20230613	4110	49.15	20230314	7960	-22.99	20230613	411	1391.48	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
58	20230621	100607	57	100.00	KOSDAQ			N	N	N	N		N	6190	-190	5	-2.98	1112106390	177147	20.41	6450	6530	6110	8290	4470	6380	6277.87	0.17	0	14970	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1407	-6.45	3.55	12	0.78	-960.00	1743.00	9340	20220809	-33.73	4110	20230314	50.61	7960	-22.24	20230613	4110	50.61	20230314	7960	-22.24	20230613	411	1406.08	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
59	20230621	090843	57	100.00	KOSDAQ			N	N	N	N		N	6250	-130	5	-2.04	263525110	41369	4.77	6450	6530	6140	8290	4470	6380	6370.11	0.17	0	-2034	7393	6886	6593	6086	5793	6740	5940	227	1910	1000	4590	10	1	22731648	1421	-6.51	3.59	12	0.18	-960.00	1743.00	9340	20220809	-33.08	4110	20230314	52.07	7960	-21.48	20230613	4110	52.07	20230314	7960	-21.48	20230613	411	1420.68	20230314	2.01	N	060900	1000	227 억		38425	N	N	0	N	00	N
60	20230620	160414	57	100.00	KOSDAQ			N	N	N	N		N	6380	-450	5	-6.59	5826060480	865484	50.73	6650	7100	6300	8870	4790	6830	6731.56	0.89	0	-146929	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1317	-6.65	3.66	12	4.19	-960.00	1743.00	9340	20220809	-31.69	4110	20230314	55.23	7960	-19.85	20230613	4110	55.23	20230314	7960	-19.85	20230613	411	1452.31	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
61	20230620	150634	57	100.00	KOSDAQ			N	N	N	N		N	6360	-470	5	-6.88	5436045960	804260	47.14	6650	7100	6350	8870	4790	6830	6759.07	0.89	0	-140366	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1313	-6.62	3.65	12	3.90	-960.00	1743.00	9340	20220809	-31.91	4110	20230314	54.74	7960	-20.10	20230613	4110	54.74	20230314	7960	-20.10	20230613	411	1447.45	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
62	20230620	140732	57	100.00	KOSDAQ			N	N	N	N		N	6580	-250	5	-3.66	4579570540	671376	39.35	6650	7100	6460	8870	4790	6830	6821.17	0.89	0	-113340	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1359	-6.85	3.78	12	3.25	-960.00	1743.00	9340	20220809	-29.55	4110	20230314	60.10	7960	-17.34	20230613	4110	60.10	20230314	7960	-17.34	20230613	411	1500.97	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
63	20230620	130504	57	100.00	KOSDAQ			N	N	N	N		N	6740	-90	5	-1.32	3761142100	547251	32.08	6650	7100	6650	8870	4790	6830	6872.79	0.89	0	-105135	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1392	-7.02	3.87	12	2.65	-960.00	1743.00	9340	20220809	-27.84	4110	20230314	63.99	7960	-15.33	20230613	4110	63.99	20230314	7960	-15.33	20230613	411	1539.90	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
64	20230620	120807	57	100.00	KOSDAQ			N	N	N	N		N	6820	-10	5	-0.15	3277765840	475777	27.89	6650	7100	6650	8870	4790	6830	6889.29	0.89	0	-93008	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1408	-7.10	3.91	12	2.30	-960.00	1743.00	9340	20220809	-26.98	4110	20230314	65.94	7960	-14.32	20230613	4110	65.94	20230314	7960	-14.32	20230613	411	1559.37	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
65	20230620	110410	57	100.00	KOSDAQ			N	N	N	N		N	6830	0	3	0.00	2912765950	422427	24.76	6650	7100	6650	8870	4790	6830	6895.31	0.89	0	-64467	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1410	-7.11	3.92	12	2.05	-960.00	1743.00	9340	20220809	-26.87	4110	20230314	66.18	7960	-14.20	20230613	4110	66.18	20230314	7960	-14.20	20230613	411	1561.80	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
66	20230620	100358	57	100.00	KOSDAQ			N	N	N	N		N	6870	40	2	0.59	1627959510	236207	13.85	6650	7100	6650	8870	4790	6830	6892.09	0.89	0	-35479	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1419	-7.16	3.94	12	1.14	-960.00	1743.00	9340	20220809	-26.45	4110	20230314	67.15	7960	-13.69	20230613	4110	67.15	20230314	7960	-13.69	20230613	411	1571.53	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
67	20230620	090620	57	100.00	KOSDAQ			N	N	N	N		N	7030	200	2	2.93	539408320	77382	4.54	6650	7100	6650	8870	4790	6830	6970.72	0.89	0	9869	7916	7372	6596	6052	5276	6985	5665	206	2040	1000	4910	10	1	20648316	1452	-7.32	4.03	12	0.37	-960.00	1743.00	9340	20220809	-24.73	4110	20230314	71.05	7960	-11.68	20230613	4110	71.05	20230314	7960	-11.68	20230613	411	1610.46	20230314	2.02	N	060900	1000	206 억		183074	N	N	0	N	00	N
68	20230619	160124	57	100.00	KOSDAQ			N	N	N	N		N	6830	-140	5	-2.01	11114189210	1697208	139.50	6970	7140	5820	9060	4880	6970	6547.29	1.39	0	-104111	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1410	-7.11	3.92	12	8.22	-960.00	1743.00	9340	20220809	-26.87	4110	20230314	66.18	7960	-14.20	20230613	4110	66.18	20230314	7960	-14.20	20230613	411	1561.80	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
69	20230619	150827	57	100.00	KOSDAQ			N	N	N	N		N	6800	-170	5	-2.44	10203880100	1563833	128.54	6970	7140	5820	9060	4880	6970	6524.92	1.39	0	-91880	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1404	-7.08	3.90	12	7.57	-960.00	1743.00	9340	20220809	-27.19	4110	20230314	65.45	7960	-14.57	20230613	4110	65.45	20230314	7960	-14.57	20230613	411	1554.50	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
70	20230619	141015	57	100.00	KOSDAQ			N	N	N	N		N	6380	-590	5	-8.46	6428180380	1015668	83.48	6970	6970	5820	9060	4880	6970	6329.02	1.39	0	-70765	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1317	-6.65	3.66	12	4.92	-960.00	1743.00	9340	20220809	-31.69	4110	20230314	55.23	7960	-19.85	20230613	4110	55.23	20230314	7960	-19.85	20230613	411	1452.31	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
71	20230619	130550	57	100.00	KOSDAQ			N	N	N	N		N	6410	-560	5	-8.03	6211601950	981758	80.70	6970	6970	5820	9060	4880	6970	6327.02	1.39	0	-64283	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1324	-6.68	3.68	12	4.75	-960.00	1743.00	9340	20220809	-31.37	4110	20230314	55.96	7960	-19.47	20230613	4110	55.96	20230314	7960	-19.47	20230613	411	1459.61	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
72	20230619	120247	57	100.00	KOSDAQ			N	N	N	N		N	6460	-510	5	-7.32	5900509210	932976	76.69	6970	6970	5820	9060	4880	6970	6324.40	1.39	0	-65423	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1334	-6.73	3.71	12	4.52	-960.00	1743.00	9340	20220809	-30.84	4110	20230314	57.18	7960	-18.84	20230613	4110	57.18	20230314	7960	-18.84	20230613	411	1471.78	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
73	20230619	110650	57	100.00	KOSDAQ			N	N	N	N		N	6400	-570	5	-8.18	5380953150	851329	69.98	6970	6970	5820	9060	4880	6970	6320.65	1.39	0	-63496	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1321	-6.67	3.67	12	4.12	-960.00	1743.00	9340	20220809	-31.48	4110	20230314	55.72	7960	-19.60	20230613	4110	55.72	20230314	7960	-19.60	20230613	411	1457.18	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
74	20230619	100559	57	100.00	KOSDAQ			N	N	N	N		N	6480	-490	5	-7.03	4757565970	755792	62.12	6970	6970	5820	9060	4880	6970	6294.81	1.39	0	-49586	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1338	-6.75	3.72	12	3.66	-960.00	1743.00	9340	20220809	-30.62	4110	20230314	57.66	7960	-18.59	20230613	4110	57.66	20230314	7960	-18.59	20230613	411	1476.64	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
75	20230619	090533	57	100.00	KOSDAQ			N	N	N	N		N	6660	-310	5	-4.45	347633330	51387	4.22	6970	6970	6540	9060	4880	6970	6765.01	1.39	0	1637	7676	7322	6996	6642	6316	7500	6820	206	2090	1000	5010	10	1	20648316	1375	-6.94	3.82	12	0.25	-960.00	1743.00	9340	20220809	-28.69	4110	20230314	62.04	7960	-16.33	20230613	4110	62.04	20230314	7960	-16.33	20230613	411	1520.44	20230314	2.02	N	060900	1000	206 억		287070	N	N	0	N	00	N
76	20230616	160156	57	100.00	KOSDAQ			N	N	N	N		N	6970	340	2	5.13	8448577590	1201964	61.76	6730	7350	6670	8610	4650	6630	7029.01	0.80	0	124627	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1439	-7.26	4.00	12	5.82	-960.00	1743.00	9340	20220809	-25.37	4110	20230314	69.59	7960	-12.44	20230613	4110	69.59	20230314	7960	-12.44	20230613	411	1595.86	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
77	20230616	150714	57	100.00	KOSDAQ			N	N	N	N		N	7030	400	2	6.03	7798135280	1108744	56.97	6730	7350	6670	8610	4650	6630	7033.31	0.80	0	129133	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1452	-7.32	4.03	12	5.37	-960.00	1743.00	9340	20220809	-24.73	4110	20230314	71.05	7960	-11.68	20230613	4110	71.05	20230314	7960	-11.68	20230613	411	1610.46	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
78	20230616	140823	57	100.00	KOSDAQ			N	N	N	N		N	7080	450	2	6.79	5864276030	830302	42.66	6730	7350	6680	8610	4650	6630	7062.82	0.80	0	127080	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1462	-7.38	4.06	12	4.02	-960.00	1743.00	9340	20220809	-24.20	4110	20230314	72.26	7960	-11.06	20230613	4110	72.26	20230314	7960	-11.06	20230613	411	1622.63	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
79	20230616	130847	57	100.00	KOSDAQ			N	N	N	N		N	7160	530	2	7.99	5218897350	739868	38.01	6730	7350	6680	8610	4650	6630	7053.82	0.80	0	130189	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1478	-7.46	4.11	12	3.58	-960.00	1743.00	9340	20220809	-23.34	4110	20230314	74.21	7960	-10.05	20230613	4110	74.21	20230314	7960	-10.05	20230613	411	1642.09	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
80	20230616	120818	57	100.00	KOSDAQ			N	N	N	N		N	7200	570	2	8.60	4582601620	650966	33.45	6730	7350	6680	8610	4650	6630	7039.69	0.80	0	102369	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1487	-7.50	4.13	12	3.15	-960.00	1743.00	9340	20220809	-22.91	4110	20230314	75.18	7960	-9.55	20230613	4110	75.18	20230314	7960	-9.55	20230613	411	1651.82	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
81	20230616	110328	57	100.00	KOSDAQ			N	N	N	N		N	7070	440	2	6.64	2921801730	420014	21.58	6730	7150	6680	8610	4650	6630	6956.44	0.80	0	16848	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1460	-7.36	4.06	12	2.03	-960.00	1743.00	9340	20220809	-24.30	4110	20230314	72.02	7960	-11.18	20230613	4110	72.02	20230314	7960	-11.18	20230613	411	1620.19	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
82	20230616	100810	57	100.00	KOSDAQ			N	N	N	N		N	7050	420	2	6.33	2526195990	363560	18.68	6730	7150	6680	8610	4650	6630	6948.50	0.80	0	6960	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1456	-7.34	4.04	12	1.76	-960.00	1743.00	9340	20220809	-24.52	4110	20230314	71.53	7960	-11.43	20230613	4110	71.53	20230314	7960	-11.43	20230613	411	1615.33	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
83	20230616	090330	57	100.00	KOSDAQ			N	N	N	N		N	7120	490	2	7.39	626968760	90040	4.63	6730	7150	6730	8610	4650	6630	6963.23	0.80	0	-3688	7970	7300	6830	6160	5690	7065	5925	206	1980	1000	4770	10	1	20648316	1470	-7.42	4.08	12	0.44	-960.00	1743.00	9340	20220809	-23.77	4110	20230314	73.24	7960	-10.55	20230613	4110	73.24	20230314	7960	-10.55	20230613	411	1632.36	20230314	2.00	N	060900	1000	206 억		164920	N	N	0	N	00	N
84	20230615	150735	57	100.00	KOSDAQ			N	N	N	N		N	6600	-1000	5	-13.16	13031234660	1874220	251.26	7500	7500	6360	9880	5320	7600	6952.88	1.50	0	-135787	8133	7866	7623	7356	7113	8000	7490	206	2280	1000	5470	10	1	20648316	1363	-6.88	3.79	12	9.08	-960.00	1743.00	9340	20220809	-29.34	4110	20230314	60.58	7960	-17.09	20230613	4110	60.58	20230314	7960	-17.09	20230613	411	1505.84	20230314	1.96	N	060900	1000	206 억		310111	N	N	0	N	00	N
85	20230615	141136	57	100.00	KOSDAQ			N	N	N	N		N	6630	-970	5	-12.76	11207769710	1602114	214.78	7500	7500	6360	9880	5320	7600	6995.61	1.50	0	-138948	8133	7866	7623	7356	7113	8000	7490	206	2280	1000	5470	10	1	20648316	1369	-6.91	3.80	12	7.76	-960.00	1743.00	9340	20220809	-29.01	4110	20230314	61.31	7960	-16.71	20230613	4110	61.31	20230314	7960	-16.71	20230613	411	1513.14	20230314	1.96	N	060900	1000	206 억		310111	N	N	0	N	00	N
86	20230615	130602	57	100.00	KOSDAQ			N	N	N	N		N	7060	-540	5	-7.11	7058181060	983317	131.82	7500	7500	6850	9880	5320	7600	7177.92	1.50	0	-112684	8133	7866	7623	7356	7113	8000	7490	206	2280	1000	5470	10	1	20648316	1458	-7.35	4.05	12	4.76	-960.00	1743.00	9340	20220809	-24.41	4110	20230314	71.78	7960	-11.31	20230613	4110	71.78	20230314	7960	-11.31	20230613	411	1617.76	20230314	1.96	N	060900	1000	206 억		310111	N	N	0	N	00	N
87	20230615	120321	57	100.00	KOSDAQ			N	N	N	N		N	7190	-410	5	-5.39	6196173500	861561	115.50	7500	7500	6850	9880	5320	7600	7191.79	1.50	0	-101010	8133	7866	7623	7356	7113	8000	7490	206	2280	1000	5470	10	1	20648316	1485	-7.49	4.13	12	4.17	-960.00	1743.00	9340	20220809	-23.02	4110	20230314	74.94	7960	-9.67	20230613	4110	74.94	20230314	7960	-9.67	20230613	411	1649.39	20230314	1.96	N	060900	1000	206 억		310111	N	N	0	N	00	N
88	20230615	110354	57	100.00	KOSDAQ			N	N	N	N		N	7140	-460	5	-6.05	5297215040	736339	98.71	7500	7500	6850	9880	5320	7600	7193.98	1.50	0	-93513	8133	7866	7623	7356	7113	8000	7490	206	2280	1000	5470	10	1	20648316	1474	-7.44	4.10	12	3.57	-960.00	1743.00	9340	20220809	-23.55	4110	20230314	73.72	7960	-10.30	20230613	4110	73.72	20230314	7960	-10.30	20230613	411	1637.23	20230314	1.96	N	060900	1000	206 억		310111	N	N	0	N	00	N
89	20230611	184929	57	100.00	KOSDAQ			N	N	N	N		N	7180	270	2	3.91	4835457510	672002	69.35	6960	7330	6960	8980	4840	6910	7194.79	1.37	91334	94253	7770	7340	6970	6540	6170	7155	6355	206	2070	1000	4970	10	1	20648316	1483	-7.48	4.12	12	3.25	-960.00	1743.00	9500	20220608	-24.42	4110	20230314	74.70	7490	-4.14	20230607	4110	74.70	20230314	7490	-4.14	20230607	411	1646.96	20230314	1.82	N	060900	1000	206 억		282665	N	N	0	N	00	N