KissMeData/215480/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	160858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	75	2	1.72	136212150	31043	141.08	4345	4445	4320	5680	3060	4370	4387.78	13.66	0	-1581	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	427	10.92	1.35	12	0.32	407.00	3289.00	6370	20220818	-30.22	3945	20230103	12.67	4780	-7.01	20230419	3945	12.67	20230103	6370	-30.22	20220818	3945	12.67	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
3	20230630	150901	57	100.00	KOSDAQ		유통	N	N	N	N		N	4445	75	2	1.72	130205650	29691	134.93	4345	4445	4320	5680	3060	4370	4385.36	13.66	0	-1304	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	427	10.92	1.35	12	0.31	407.00	3289.00	6370	20220818	-30.22	3945	20230103	12.67	4780	-7.01	20230419	3945	12.67	20230103	6370	-30.22	20220818	3945	12.67	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
4	20230630	140859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4415	45	2	1.03	118387045	27015	122.77	4345	4445	4320	5680	3060	4370	4382.27	13.66	0	-866	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	425	10.85	1.34	12	0.28	407.00	3289.00	6370	20220818	-30.69	3945	20230103	11.91	4780	-7.64	20230419	3945	11.91	20230103	6370	-30.69	20220818	3945	11.91	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
5	20230630	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	25	2	0.57	79017485	18090	82.21	4345	4415	4320	5680	3060	4370	4368.02	13.66	0	-736	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	423	10.80	1.34	12	0.19	407.00	3289.00	6370	20220818	-31.00	3945	20230103	11.41	4780	-8.05	20230419	3945	11.41	20230103	6370	-31.00	20220818	3945	11.41	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
6	20230630	120855	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	15	2	0.34	65235050	14954	67.96	4345	4415	4320	5680	3060	4370	4362.38	13.66	0	-1557	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	422	10.77	1.33	12	0.16	407.00	3289.00	6370	20220818	-31.16	3945	20230103	11.15	4780	-8.26	20230419	3945	11.15	20230103	6370	-31.16	20220818	3945	11.15	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
7	20230630	110859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-25	5	-0.57	33139610	7634	34.69	4345	4355	4320	5680	3060	4370	4341.05	13.66	0	-2380	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	418	10.68	1.32	12	0.08	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
8	20230630	100859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-35	5	-0.80	28446975	6554	29.79	4345	4350	4320	5680	3060	4370	4340.40	13.66	0	-2148	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	417	10.65	1.32	12	0.07	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
9	20230630	090859	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-30	5	-0.69	17331665	3989	18.13	4345	4350	4335	5680	3060	4370	4344.86	13.66	0	-989	4403	4386	4353	4336	4303	4395	4345	48	1310	500	2880	5	1	9614957	417	10.66	1.32	12	0.04	407.00	3289.00	6370	20220818	-31.87	3945	20230103	10.01	4780	-9.21	20230419	3945	10.01	20230103	6370	-31.87	20220818	3945	10.01	20230103	2.04	N	215480	500	48 억		1313653	N	N	0	N	00	N
10	20230629	160854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	30	2	0.69	95069770	21903	93.94	4340	4370	4320	5640	3040	4340	4340.49	13.71	0	-4596	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	420	10.74	1.33	12	0.23	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
11	20230629	150854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	5	2	0.12	90330190	20815	89.28	4340	4370	4320	5640	3040	4340	4339.67	13.71	0	-3766	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	418	10.68	1.32	12	0.22	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
12	20230629	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	15	2	0.35	80161970	18478	79.25	4340	4370	4320	5640	3040	4340	4338.24	13.71	0	-3010	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	419	10.70	1.32	12	0.19	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
13	20230629	130851	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	5	2	0.12	76758125	17698	75.91	4340	4370	4320	5640	3040	4340	4337.11	13.71	0	-2574	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	418	10.68	1.32	12	0.18	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
14	20230629	120854	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-15	5	-0.35	74281600	17130	73.47	4340	4370	4320	5640	3040	4340	4336.35	13.71	0	-2402	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	416	10.63	1.31	12	0.18	407.00	3289.00	6370	20220818	-32.10	3945	20230103	9.63	4780	-9.52	20230419	3945	9.63	20230103	6370	-32.10	20220818	3945	9.63	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
15	20230629	110856	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	5	2	0.12	58251220	13426	57.59	4340	4370	4320	5640	3040	4340	4338.69	13.71	0	-638	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	418	10.68	1.32	12	0.14	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
16	20230629	100857	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	5	2	0.12	26696700	6140	26.33	4340	4370	4340	5640	3040	4340	4348.00	13.71	0	423	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	418	10.68	1.32	12	0.06	407.00	3289.00	6370	20220818	-31.79	3945	20230103	10.14	4780	-9.10	20230419	3945	10.14	20230103	6370	-31.79	20220818	3945	10.14	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
17	20230629	090812	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	15	2	0.35	6623495	1524	6.54	4340	4360	4340	5640	3040	4340	4346.13	13.71	0	445	4403	4371	4348	4316	4293	4360	4305	48	1300	500	2860	5	1	9614957	419	10.70	1.32	12	0.02	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	2.07	N	215480	500	48 억		1318237	N	N	0	N	00	N
18	20230628	160842	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4340	-40	5	-0.91	101368295	23302	150.33	4380	4380	4325	5690	3070	4380	4351.01	13.77	0	-5877	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	417	10.66	1.32	12	0.24	407.00	3289.00	6370	20220818	-31.87	3945	20230103	10.01	4780	-9.21	20230419	3945	10.01	20230103	6370	-31.87	20220818	3945	10.01	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
19	20230628	150849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4365	-15	5	-0.34	87744560	20164	130.08	4380	4380	4325	5690	3070	4380	4351.55	13.77	0	-5562	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	420	10.72	1.33	12	0.21	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
20	20230628	140848	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4355	-25	5	-0.57	77240295	17753	114.53	4380	4380	4325	5690	3070	4380	4350.83	13.77	0	-4113	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	419	10.70	1.32	12	0.18	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
21	20230628	130847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4355	-25	5	-0.57	57975350	13325	85.96	4380	4380	4325	5690	3070	4380	4350.87	13.77	0	-3265	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	419	10.70	1.32	12	0.14	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
22	20230628	120859	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4335	-45	5	-1.03	51141760	11753	75.82	4380	4380	4325	5690	3070	4380	4351.38	13.77	0	-2152	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	417	10.65	1.32	12	0.12	407.00	3289.00	6370	20220818	-31.95	3945	20230103	9.89	4780	-9.31	20230419	3945	9.89	20230103	6370	-31.95	20220818	3945	9.89	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
23	20230628	110854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4380	0	3	0.00	24182520	5542	35.75	4380	4380	4350	5690	3070	4380	4363.50	13.77	0	-1539	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	421	10.76	1.33	12	0.06	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
24	20230628	100854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4370	-10	5	-0.23	12074240	2766	17.84	4380	4380	4350	5690	3070	4380	4365.23	13.77	0	-664	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	420	10.74	1.33	12	0.03	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
25	20230628	090851	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4375	-5	5	-0.11	3222925	736	4.75	4380	4380	4360	5690	3070	4380	4378.97	13.77	0	-76	4526	4452	4401	4327	4276	4490	4365	48	1310	500	2890	5	1	9614957	421	10.75	1.33	12	0.01	407.00	3289.00	6370	20220818	-31.32	3945	20230103	10.90	4780	-8.47	20230419	3945	10.90	20230103	6370	-31.32	20220818	3945	10.90	20230103	2.07	N	215480	500	48 억		1324114	N	N	0	N	00	N
26	20230627	160849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4380	5	2	0.11	67496115	15426	65.45	4370	4475	4350	5680	3065	4375	4375.48	13.79	0	-1462	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	421	10.76	1.33	12	0.16	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
27	20230627	150855	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4365	-10	5	-0.23	64447785	14730	62.49	4370	4475	4350	5680	3065	4375	4375.27	13.79	0	-1377	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	420	10.72	1.33	12	0.15	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
28	20230627	140905	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4380	5	2	0.11	55473735	12673	53.77	4370	4475	4350	5680	3065	4375	4377.32	13.79	0	-824	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	421	10.76	1.33	12	0.13	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
29	20230627	130902	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4365	-10	5	-0.23	50669810	11573	49.10	4370	4475	4350	5680	3065	4375	4378.28	13.79	0	-451	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	420	10.72	1.33	12	0.12	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
30	20230627	120904	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4370	-5	5	-0.11	44868530	10245	43.47	4370	4475	4350	5680	3065	4375	4379.55	13.79	0	135	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	420	10.74	1.33	12	0.11	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
31	20230627	110912	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4360	-15	5	-0.34	42576115	9719	41.23	4370	4475	4360	5680	3065	4375	4380.71	13.79	0	248	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	419	10.71	1.33	12	0.10	407.00	3289.00	6370	20220818	-31.55	3945	20230103	10.52	4780	-8.79	20230419	3945	10.52	20230103	6370	-31.55	20220818	3945	10.52	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
32	20230627	100845	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4400	25	2	0.57	36214870	8262	35.05	4370	4475	4360	5680	3065	4375	4383.31	13.79	0	808	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	423	10.81	1.34	12	0.09	407.00	3289.00	6370	20220818	-30.93	3945	20230103	11.53	4780	-7.95	20230419	3945	11.53	20230103	6370	-30.93	20220818	3945	11.53	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
33	20230627	090850	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4420	45	2	1.03	17470255	3986	16.91	4370	4420	4360	5680	3065	4375	4382.90	13.79	0	799	4415	4395	4360	4340	4305	4405	4350	48	1307	500	2880	5	1	9614957	425	10.86	1.34	12	0.04	407.00	3289.00	6370	20220818	-30.61	3945	20230103	12.04	4780	-7.53	20230419	3945	12.04	20230103	6370	-30.61	20220818	3945	12.04	20230103	2.08	N	215480	500	48 억		1325468	N	N	0	N	00	N
34	20230626	160849	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4375	5	2	0.11	102401325	23515	74.02	4370	4380	4325	5680	3060	4370	4354.72	13.86	0	-6741	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	421	10.75	1.33	12	0.24	407.00	3289.00	6370	20220818	-31.32	3945	20230103	10.90	4780	-8.47	20230419	3945	10.90	20230103	6370	-31.32	20220818	3945	10.90	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
35	20230626	150854	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4375	5	2	0.11	98606820	22646	71.28	4370	4380	4325	5680	3060	4370	4354.27	13.86	0	-6454	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	421	10.75	1.33	12	0.24	407.00	3289.00	6370	20220818	-31.32	3945	20230103	10.90	4780	-8.47	20230419	3945	10.90	20230103	6370	-31.32	20220818	3945	10.90	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
36	20230626	140853	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4355	-15	5	-0.34	85630380	19667	61.91	4370	4380	4325	5680	3060	4370	4354.01	13.86	0	-5593	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	419	10.70	1.32	12	0.20	407.00	3289.00	6370	20220818	-31.63	3945	20230103	10.39	4780	-8.89	20230419	3945	10.39	20230103	6370	-31.63	20220818	3945	10.39	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
37	20230626	130847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4365	-5	5	-0.11	77680730	17839	56.15	4370	4380	4325	5680	3060	4370	4354.55	13.86	0	-4426	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	420	10.72	1.33	12	0.19	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
38	20230626	120848	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4370	0	3	0.00	46742395	10736	33.79	4370	4380	4325	5680	3060	4370	4353.80	13.86	0	-4196	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	420	10.74	1.33	12	0.11	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
39	20230626	110847	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4370	0	3	0.00	36021105	8276	26.05	4370	4380	4325	5680	3060	4370	4352.48	13.86	0	-3219	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	420	10.74	1.33	12	0.09	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
40	20230626	100848	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4380	10	2	0.23	28682415	6593	20.75	4370	4380	4325	5680	3060	4370	4350.43	13.86	0	-2928	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	421	10.76	1.33	12	0.07	407.00	3289.00	6370	20220818	-31.24	3945	20230103	11.03	4780	-8.37	20230419	3945	11.03	20230103	6370	-31.24	20220818	3945	11.03	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
41	20230626	090851	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4365	-5	5	-0.11	20258360	4664	14.68	4370	4370	4325	5680	3060	4370	4343.56	13.86	0	-2230	4470	4420	4380	4330	4290	4400	4310	48	1310	500	2880	5	1	9614957	420	10.72	1.33	12	0.05	407.00	3289.00	6370	20220818	-31.48	3945	20230103	10.65	4780	-8.68	20230419	3945	10.65	20230103	6370	-31.48	20220818	3945	10.65	20230103	2.09	N	215480	500	48 억		1332245	N	N	0	N	00	N
42	20230623	181958	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4370	-70	5	-1.58	138869470	31769	149.43	4420	4430	4340	5770	3110	4440	4371.38	13.98	0	-11749	4526	4482	4441	4397	4356	4462	4377	48	1330	500	2930	5	1	9614957	420	10.74	1.33	12	0.33	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.09	N	215480	500	48 억		1343986	N	N	0	N	00	N
43	20230623	140713	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4370	-70	5	-1.58	111220800	25417	119.55	4420	4430	4345	5770	3110	4440	4375.84	13.98	0	-9443	4526	4482	4441	4397	4356	4462	4377	48	1330	500	2930	5	1	9614957	420	10.74	1.33	12	0.26	407.00	3289.00	6370	20220818	-31.40	3945	20230103	10.77	4780	-8.58	20230419	3945	10.77	20230103	6370	-31.40	20220818	3945	10.77	20230103	2.09	N	215480	500	48 억		1343986	N	N	0	N	00	N
44	20230622	161016	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4440	-45	5	-1.00	94052380	21210	80.24	4485	4485	4400	5830	3140	4485	4434.34	14.03	0	-5033	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	427	10.91	1.35	12	0.22	407.00	3289.00	6370	20220818	-30.30	3945	20230103	12.55	4780	-7.11	20230419	3945	12.55	20230103	6370	-30.30	20220818	3945	12.55	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
45	20230622	150857	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4415	-70	5	-1.56	91610185	20659	78.16	4485	4485	4400	5830	3140	4485	4434.40	14.03	0	-4907	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	425	10.85	1.34	12	0.21	407.00	3289.00	6370	20220818	-30.69	3945	20230103	11.91	4780	-7.64	20230419	3945	11.91	20230103	6370	-30.69	20220818	3945	11.91	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
46	20230622	140355	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4445	-40	5	-0.89	57386355	12923	48.89	4485	4485	4400	5830	3140	4485	4440.64	14.03	0	-4003	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	427	10.92	1.35	12	0.13	407.00	3289.00	6370	20220818	-30.22	3945	20230103	12.67	4780	-7.01	20230419	3945	12.67	20230103	6370	-30.22	20220818	3945	12.67	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
47	20230622	130212	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4450	-35	5	-0.78	53091150	11953	45.22	4485	4485	4400	5830	3140	4485	4441.66	14.03	0	-3661	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	428	10.93	1.35	12	0.12	407.00	3289.00	6370	20220818	-30.14	3945	20230103	12.80	4780	-6.90	20230419	3945	12.80	20230103	6370	-30.14	20220818	3945	12.80	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
48	20230622	120904	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4460	-25	5	-0.56	40103625	9024	34.14	4485	4485	4400	5830	3140	4485	4444.11	14.03	0	-2817	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	429	10.96	1.36	12	0.09	407.00	3289.00	6370	20220818	-29.98	3945	20230103	13.05	4780	-6.69	20230419	3945	13.05	20230103	6370	-29.98	20220818	3945	13.05	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
49	20230622	110127	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4430	-55	5	-1.23	26579780	5977	22.61	4485	4485	4400	5830	3140	4485	4447.01	14.03	0	-3017	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	426	10.88	1.35	12	0.06	407.00	3289.00	6370	20220818	-30.46	3945	20230103	12.29	4780	-7.32	20230419	3945	12.29	20230103	6370	-30.46	20220818	3945	12.29	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
50	20230622	100733	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4470	-15	5	-0.33	19398335	4364	16.51	4485	4485	4400	5830	3140	4485	4445.08	14.03	0	-2297	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	430	10.98	1.36	12	0.05	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
51	20230622	090742	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4445	-40	5	-0.89	14386285	3240	12.26	4485	4485	4400	5830	3140	4485	4440.21	14.03	0	-1999	4595	4540	4490	4435	4385	4567	4462	48	1345	500	2960	5	1	9614957	427	10.92	1.35	12	0.03	407.00	3289.00	6370	20220818	-30.22	3945	20230103	12.67	4780	-7.01	20230419	3945	12.67	20230103	6370	-30.22	20220818	3945	12.67	20230103	2.10	N	215480	500	48 억		1349017	N	N	0	N	00	N
52	20230621	161030	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4485	-15	5	-0.33	118245885	26430	101.70	4480	4545	4440	5850	3150	4500	4473.93	14.06	0	-2855	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	431	11.02	1.36	12	0.27	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
53	20230621	150438	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4450	-50	5	-1.11	109541565	24477	94.19	4480	4545	4440	5850	3150	4500	4475.29	14.06	0	-2814	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	428	10.93	1.35	12	0.25	407.00	3289.00	6370	20220818	-30.14	3945	20230103	12.80	4780	-6.90	20230419	3945	12.80	20230103	6370	-30.14	20220818	3945	12.80	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
54	20230621	140433	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4490	-10	5	-0.22	73406420	16372	63.00	4480	4545	4460	5850	3150	4500	4483.66	14.06	0	-2482	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	432	11.03	1.37	12	0.17	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
55	20230621	131008	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4495	-5	5	-0.11	61683870	13761	52.95	4480	4545	4460	5850	3150	4500	4482.51	14.06	0	-2450	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	432	11.04	1.37	12	0.14	407.00	3289.00	6370	20220818	-29.43	3945	20230103	13.94	4780	-5.96	20230419	3945	13.94	20230103	6370	-29.43	20220818	3945	13.94	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
56	20230621	120223	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4495	-5	5	-0.11	53889195	12025	46.27	4480	4545	4460	5850	3150	4500	4481.43	14.06	0	-2434	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	432	11.04	1.37	12	0.13	407.00	3289.00	6370	20220818	-29.43	3945	20230103	13.94	4780	-5.96	20230419	3945	13.94	20230103	6370	-29.43	20220818	3945	13.94	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
57	20230621	110721	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4490	-10	5	-0.22	46700910	10419	40.09	4480	4545	4460	5850	3150	4500	4482.28	14.06	0	-2081	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	432	11.03	1.37	12	0.11	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
58	20230621	100103	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4495	-5	5	-0.11	24083980	5363	20.64	4480	4545	4460	5850	3150	4500	4490.77	14.06	0	-632	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	432	11.04	1.37	12	0.06	407.00	3289.00	6370	20220818	-29.43	3945	20230103	13.94	4780	-5.96	20230419	3945	13.94	20230103	6370	-29.43	20220818	3945	13.94	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
59	20230621	090915	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4490	-10	5	-0.22	3899380	864	3.32	4480	4545	4480	5850	3150	4500	4513.17	14.06	0	-185	4556	4527	4496	4467	4436	4542	4482	48	1350	500	2970	5	1	9614957	432	11.03	1.37	12	0.01	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.10	N	215480	500	48 억		1351796	N	N	0	N	00	N
60	20230620	160136	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4500	-10	5	-0.22	114682095	25539	131.32	4470	4525	4465	5860	3160	4510	4490.46	14.06	0	-447	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	433	11.06	1.37	12	0.27	407.00	3289.00	6370	20220818	-29.36	3945	20230103	14.07	4780	-5.86	20230419	3945	14.07	20230103	6370	-29.36	20220818	3945	14.07	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
61	20230620	150707	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4480	-30	5	-0.67	104699240	23312	119.87	4470	4525	4465	5860	3160	4510	4491.22	14.06	0	-292	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	431	11.01	1.36	12	0.24	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
62	20230620	140403	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4465	-45	5	-1.00	95766130	21318	109.62	4470	4525	4465	5860	3160	4510	4492.27	14.06	0	474	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	429	10.97	1.36	12	0.22	407.00	3289.00	6370	20220818	-29.91	3945	20230103	13.18	4780	-6.59	20230419	3945	13.18	20230103	6370	-29.91	20220818	3945	13.18	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
63	20230620	130249	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4480	-30	5	-0.67	72733475	16170	83.14	4470	4525	4470	5860	3160	4510	4498.05	14.06	0	2973	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	431	11.01	1.36	12	0.17	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
64	20230620	120843	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4490	-20	5	-0.44	67638260	15034	77.30	4470	4525	4470	5860	3160	4510	4499.02	14.06	0	3113	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	432	11.03	1.37	12	0.16	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
65	20230620	110549	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4480	-30	5	-0.67	53206525	11813	60.74	4470	4525	4470	5860	3160	4510	4504.07	14.06	0	3325	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	431	11.01	1.36	12	0.12	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
66	20230620	100525	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4515	5	2	0.11	40729955	9039	46.48	4470	4525	4470	5860	3160	4510	4506.02	14.06	0	4100	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	434	11.09	1.37	12	0.09	407.00	3289.00	6370	20220818	-29.12	3945	20230103	14.45	4780	-5.54	20230419	3945	14.45	20230103	6370	-29.12	20220818	3945	14.45	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
67	20230620	090651	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4510	0	3	0.00	5390045	1200	6.17	4470	4510	4470	5860	3160	4510	4491.70	14.06	0	345	4583	4546	4503	4466	4423	4565	4485	48	1350	500	2970	5	1	9614957	434	11.08	1.37	12	0.01	407.00	3289.00	6370	20220818	-29.20	3945	20230103	14.32	4780	-5.65	20230419	3945	14.32	20230103	6370	-29.20	20220818	3945	14.32	20230103	2.09	N	215480	500	48 억		1352093	N	N	0	N	00	N
68	20230619	160158	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4510	20	2	0.45	87152375	19447	35.08	4490	4540	4460	5830	3145	4490	4481.53	14.08	0	-1351	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	434	11.08	1.37	12	0.20	407.00	3289.00	6370	20220818	-29.20	3945	20230103	14.32	4780	-5.65	20230419	3945	14.32	20230103	6370	-29.20	20220818	3945	14.32	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
69	20230619	150705	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4480	-10	5	-0.22	78506865	17528	31.62	4490	4540	4460	5830	3145	4490	4478.94	14.08	0	-1349	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	431	11.01	1.36	12	0.18	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
70	20230619	140804	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4485	-5	5	-0.11	67150260	14992	27.04	4490	4540	4460	5830	3145	4490	4479.07	14.08	0	-1349	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	431	11.02	1.36	12	0.16	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
71	20230619	130707	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4485	-5	5	-0.11	54181130	12097	21.82	4490	4540	4460	5830	3145	4490	4478.89	14.08	0	-953	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	431	11.02	1.36	12	0.13	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
72	20230619	121036	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4465	-25	5	-0.56	47053715	10506	18.95	4490	4540	4460	5830	3145	4490	4478.75	14.08	0	-804	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	429	10.97	1.36	12	0.11	407.00	3289.00	6370	20220818	-29.91	3945	20230103	13.18	4780	-6.59	20230419	3945	13.18	20230103	6370	-29.91	20220818	3945	13.18	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
73	20230619	110532	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4480	-10	5	-0.22	23983890	5345	9.64	4490	4540	4470	5830	3145	4490	4487.16	14.08	0	-1687	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	431	11.01	1.36	12	0.06	407.00	3289.00	6370	20220818	-29.67	3945	20230103	13.56	4780	-6.28	20230419	3945	13.56	20230103	6370	-29.67	20220818	3945	13.56	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
74	20230619	100117	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4500	10	2	0.22	18389125	4097	7.39	4490	4540	4470	5830	3145	4490	4488.44	14.08	0	-1653	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	433	11.06	1.37	12	0.04	407.00	3289.00	6370	20220818	-29.36	3945	20230103	14.07	4780	-5.86	20230419	3945	14.07	20230103	6370	-29.36	20220818	3945	14.07	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
75	20230619	090224	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4470	-20	5	-0.45	4579100	1019	1.84	4490	4540	4470	5830	3145	4490	4493.72	14.08	0	-311	4716	4602	4531	4417	4346	4567	4382	48	1342	500	2960	5	1	9614957	430	10.98	1.36	12	0.01	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.09	N	215480	500	48 억		1353444	N	N	0	N	00	N
76	20230616	160410	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4490	10	2	0.22	251219325	55425	287.34	4600	4645	4460	5820	3140	4480	4532.60	14.21	0	-12822	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	432	11.03	1.37	12	0.58	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
77	20230616	150430	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4475	-5	5	-0.11	240751870	53089	275.23	4600	4645	4460	5820	3140	4480	4534.87	14.21	0	-12606	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	430	11.00	1.36	12	0.55	407.00	3289.00	6370	20220818	-29.75	3945	20230103	13.43	4780	-6.38	20230419	3945	13.43	20230103	6370	-29.75	20220818	3945	13.43	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
78	20230616	140119	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4470	-10	5	-0.22	231855800	51105	264.94	4600	4645	4460	5820	3140	4480	4536.85	14.21	0	-12111	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	430	10.98	1.36	12	0.53	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
79	20230616	130141	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4490	10	2	0.22	222064080	48915	253.59	4600	4645	4460	5820	3140	4480	4539.80	14.21	0	-10651	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	432	11.03	1.37	12	0.51	407.00	3289.00	6370	20220818	-29.51	3945	20230103	13.81	4780	-6.07	20230419	3945	13.81	20230103	6370	-29.51	20220818	3945	13.81	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
80	20230616	120957	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4485	5	2	0.11	211827380	46628	241.73	4600	4645	4460	5820	3140	4480	4542.92	14.21	0	-10578	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	431	11.02	1.36	12	0.48	407.00	3289.00	6370	20220818	-29.59	3945	20230103	13.69	4780	-6.17	20230419	3945	13.69	20230103	6370	-29.59	20220818	3945	13.69	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
81	20230616	110313	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4475	-5	5	-0.11	207513230	45665	236.74	4600	4645	4460	5820	3140	4480	4544.25	14.21	0	-10455	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	430	11.00	1.36	12	0.47	407.00	3289.00	6370	20220818	-29.75	3945	20230103	13.43	4780	-6.38	20230419	3945	13.43	20230103	6370	-29.75	20220818	3945	13.43	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
82	20230616	100629	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4500	20	2	0.45	192680525	42347	219.54	4600	4645	4460	5820	3140	4480	4550.04	14.21	0	-9868	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	433	11.06	1.37	12	0.44	407.00	3289.00	6370	20220818	-29.36	3945	20230103	14.07	4780	-5.86	20230419	3945	14.07	20230103	6370	-29.36	20220818	3945	14.07	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
83	20230616	090608	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4580	100	2	2.23	99000760	21569	111.82	4600	4645	4525	5820	3140	4480	4589.96	14.21	0	-8363	4536	4507	4456	4427	4376	4522	4442	48	1340	500	2950	5	1	9614957	440	11.25	1.39	12	0.22	407.00	3289.00	6370	20220818	-28.10	3945	20230103	16.10	4780	-4.18	20230419	3945	16.10	20230103	6370	-28.10	20220818	3945	16.10	20230103	2.09	N	215480	500	48 억		1366266	N	N	0	N	00	N
84	20230615	150351	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4470	5	2	0.11	81086530	18222	49.73	4415	4485	4405	5800	3130	4465	4449.92	14.27	0	-5898	4608	4536	4488	4416	4368	4512	4392	48	1335	500	2940	5	1	9614957	430	10.98	1.36	12	0.19	407.00	3289.00	6370	20220818	-29.83	3945	20230103	13.31	4780	-6.49	20230419	3945	13.31	20230103	6370	-29.83	20220818	3945	13.31	20230103	2.11	N	215480	500	48 억		1372489	N	N	0	N	00	N
85	20230615	140555	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4465	0	3	0.00	78059560	17544	47.88	4415	4485	4405	5800	3130	4465	4449.36	14.27	0	-5321	4608	4536	4488	4416	4368	4512	4392	48	1335	500	2940	5	1	9614957	429	10.97	1.36	12	0.18	407.00	3289.00	6370	20220818	-29.91	3945	20230103	13.18	4780	-6.59	20230419	3945	13.18	20230103	6370	-29.91	20220818	3945	13.18	20230103	2.11	N	215480	500	48 억		1372489	N	N	0	N	00	N
86	20230615	130641	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4450	-15	5	-0.34	67245885	15113	41.24	4415	4485	4405	5800	3130	4465	4449.54	14.27	0	-5188	4608	4536	4488	4416	4368	4512	4392	48	1335	500	2940	5	1	9614957	428	10.93	1.35	12	0.16	407.00	3289.00	6370	20220818	-30.14	3945	20230103	12.80	4780	-6.90	20230419	3945	12.80	20230103	6370	-30.14	20220818	3945	12.80	20230103	2.11	N	215480	500	48 억		1372489	N	N	0	N	00	N
87	20230615	120440	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4460	-5	5	-0.11	60345275	13563	37.01	4415	4485	4405	5800	3130	4465	4449.26	14.27	0	-4760	4608	4536	4488	4416	4368	4512	4392	48	1335	500	2940	5	1	9614957	429	10.96	1.36	12	0.14	407.00	3289.00	6370	20220818	-29.98	3945	20230103	13.05	4780	-6.69	20230419	3945	13.05	20230103	6370	-29.98	20220818	3945	13.05	20230103	2.11	N	215480	500	48 억		1372489	N	N	0	N	00	N
88	20230615	110317	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4430	-35	5	-0.78	42439390	9521	25.98	4415	4485	4415	5800	3130	4465	4457.45	14.27	0	-1631	4608	4536	4488	4416	4368	4512	4392	48	1335	500	2940	5	1	9614957	426	10.88	1.35	12	0.10	407.00	3289.00	6370	20220818	-30.46	3945	20230103	12.29	4780	-7.32	20230419	3945	12.29	20230103	6370	-30.46	20220818	3945	12.29	20230103	2.11	N	215480	500	48 억		1372489	N	N	0	N	00	N
89	20230611	184629	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	4595	65	2	1.43	139826755	30722	101.58	4530	4595	4500	5880	3175	4530	4551.32	14.40	5650	5650	4586	4557	4521	4492	4456	4562	4497	48	1352	500	2980	5	1	9614957	442	11.29	1.40	12	0.32	407.00	3289.00	6370	20220818	-27.86	3945	20230103	16.48	4780	-3.87	20230419	3945	16.48	20230103	6370	-27.86	20220818	3945	16.48	20230103	2.16	N	215480	500	48 억		1384928	N	N	0	N	00	N