KissMeData/299170/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	161017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	-5	5	-0.24	103222105	49699	27.33	2060	2115	2050	2675	1445	2060	2076.95	1.65	0	-10834	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	617	14.17	1.63	12	0.17	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
3	20230630	151019	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	10	2	0.49	86184605	41435	22.79	2060	2115	2050	2675	1445	2060	2080.00	1.65	0	-8079	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	622	14.28	1.64	12	0.14	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
4	20230630	141018	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	10	2	0.49	78541315	37739	20.75	2060	2115	2050	2675	1445	2060	2081.17	1.65	0	-7683	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	622	14.28	1.64	12	0.13	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
5	20230630	131017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	40	2	1.94	56776995	27223	14.97	2060	2115	2050	2675	1445	2060	2085.63	1.65	0	-10131	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	631	14.48	1.67	12	0.09	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
6	20230630	121014	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	25	2	1.21	54344920	26059	14.33	2060	2115	2050	2675	1445	2060	2085.46	1.65	0	-9744	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	626	14.38	1.66	12	0.09	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
7	20230630	111011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	50	2	2.43	46227475	22187	12.20	2060	2115	2050	2675	1445	2060	2083.54	1.65	0	-6124	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	634	14.55	1.68	12	0.07	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
8	20230630	101017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	40	2	1.94	41941185	20144	11.08	2060	2115	2050	2675	1445	2060	2082.07	1.65	0	-5322	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	631	14.48	1.67	12	0.07	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
9	20230630	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	5	2	0.24	4789460	2327	1.28	2060	2075	2050	2675	1445	2060	2058.21	1.65	0	755	2233	2146	2058	1971	1883	2102	1927	30	615	100	1310	5	1	30027963	620	14.24	1.64	12	0.01	145.00	1259.00	2595	20221020	-20.42	1505	20220928	37.21	2540	-18.70	20230228	1760	17.33	20230103	2595	-20.42	20221020	1505	37.21	20220928	1.54	N	299170	100	30 억		496083	N	N	0	N	00	N
10	20230629	161010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-75	5	-3.51	373343743	179921	235.05	2135	2145	1970	2775	1495	2135	2075.05	1.61	0	12594	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	619	14.21	1.64	12	0.60	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
11	20230629	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	-75	5	-3.51	364634893	175700	229.54	2135	2145	1970	2775	1495	2135	2075.33	1.61	0	11325	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	619	14.21	1.64	12	0.59	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
12	20230629	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	-45	5	-2.11	168511615	80238	104.82	2135	2145	2085	2775	1495	2135	2100.15	1.61	0	1644	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	628	14.41	1.66	12	0.27	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
13	20230629	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2100	-35	5	-1.64	156774270	74637	97.51	2135	2145	2085	2775	1495	2135	2100.49	1.61	0	2036	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	631	14.48	1.67	12	0.25	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
14	20230629	121012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	-25	5	-1.17	91161800	43253	56.51	2135	2145	2085	2775	1495	2135	2107.64	1.61	0	-312	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	634	14.55	1.68	12	0.14	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
15	20230629	111013	57	100.00	KOSDAQ		유통	N	N	N	N		N	2085	-50	5	-2.34	70688445	33517	43.79	2135	2145	2085	2775	1495	2135	2109.03	1.61	0	159	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	626	14.38	1.66	12	0.11	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
16	20230629	101016	57	100.00	KOSDAQ		유통	N	N	N	N		N	2115	-20	5	-0.94	30065505	14153	18.49	2135	2145	2115	2775	1495	2135	2124.32	1.61	0	2401	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	635	14.59	1.68	12	0.05	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
17	20230629	090915	57	100.00	KOSDAQ		유통	N	N	N	N		N	2120	-15	5	-0.70	11081900	5217	6.82	2135	2145	2115	2775	1495	2135	2124.19	1.61	0	2539	2188	2161	2143	2116	2098	2152	2107	30	640	100	1360	5	1	30027963	637	14.62	1.68	12	0.02	145.00	1259.00	2595	20221020	-18.30	1505	20220928	40.86	2540	-16.54	20230228	1760	20.45	20230103	2595	-18.30	20221020	1505	40.86	20220928	1.61	N	299170	100	30 억		483689	N	N	0	N	00	N
18	20230628	160959	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-30	5	-1.39	164469000	76515	60.62	2155	2170	2125	2810	1520	2165	2149.32	1.60	0	4025	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	641	14.72	1.70	12	0.25	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
19	20230628	151006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	-30	5	-1.39	154716215	71944	57.00	2155	2170	2125	2810	1520	2165	2150.30	1.60	0	4081	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	641	14.72	1.70	12	0.24	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
20	20230628	141005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	113876705	52869	41.89	2155	2170	2140	2810	1520	2165	2153.73	1.60	0	3469	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	647	14.86	1.71	12	0.18	145.00	1259.00	2595	20221020	-16.96	1505	20220928	43.19	2540	-15.16	20230228	1760	22.44	20230103	2595	-16.96	20221020	1505	43.19	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
21	20230628	131005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	109310060	50752	40.21	2155	2170	2140	2810	1520	2165	2153.58	1.60	0	4305	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	649	14.90	1.72	12	0.17	145.00	1259.00	2595	20221020	-16.76	1505	20220928	43.52	2540	-14.96	20230228	1760	22.73	20230103	2595	-16.76	20221020	1505	43.52	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
22	20230628	121017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	-10	5	-0.46	92835450	43123	34.17	2155	2165	2140	2810	1520	2165	2152.52	1.60	0	2412	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	647	14.86	1.71	12	0.14	145.00	1259.00	2595	20221020	-16.96	1505	20220928	43.19	2540	-15.16	20230228	1760	22.44	20230103	2595	-16.96	20221020	1505	43.19	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
23	20230628	111012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	-5	5	-0.23	85076980	39516	31.31	2155	2165	2140	2810	1520	2165	2152.66	1.60	0	2365	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	649	14.90	1.72	12	0.13	145.00	1259.00	2595	20221020	-16.76	1505	20220928	43.52	2540	-14.96	20230228	1760	22.73	20230103	2595	-16.76	20221020	1505	43.52	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
24	20230628	101012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	-20	5	-0.92	56233305	26115	20.69	2155	2165	2145	2810	1520	2165	2152.83	1.60	0	-12	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	644	14.79	1.70	12	0.09	145.00	1259.00	2595	20221020	-17.34	1505	20220928	42.52	2540	-15.55	20230228	1760	21.88	20230103	2595	-17.34	20221020	1505	42.52	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
25	20230628	091008	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	-15	5	-0.69	14051695	6506	5.15	2155	2165	2150	2810	1520	2165	2158.86	1.60	0	1349	2235	2200	2155	2120	2075	2217	2137	30	645	100	1380	5	1	30027963	646	14.83	1.71	12	0.02	145.00	1259.00	2595	20221020	-17.15	1505	20220928	42.86	2540	-15.35	20230228	1760	22.16	20230103	2595	-17.15	20221020	1505	42.86	20220928	1.66	N	299170	100	30 억		479482	N	N	0	N	00	N
26	20230627	161007	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	30	2	1.41	270650115	125505	110.12	2110	2190	2110	2775	1495	2135	2156.48	1.49	0	32483	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	650	14.93	1.72	12	0.42	145.00	1259.00	2595	20221020	-16.57	1505	20220928	43.85	2540	-14.76	20230228	1760	23.01	20230103	2595	-16.57	20221020	1505	43.85	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
27	20230627	151015	57	100.00	KOSDAQ		유통	N	N	N	N		N	2155	20	2	0.94	246508805	114302	100.29	2110	2190	2110	2775	1495	2135	2156.64	1.49	0	25787	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	647	14.86	1.71	12	0.38	145.00	1259.00	2595	20221020	-16.96	1505	20220928	43.19	2540	-15.16	20230228	1760	22.44	20230103	2595	-16.96	20221020	1505	43.19	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
28	20230627	141025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	30	2	1.41	202751015	93941	82.43	2110	2190	2110	2775	1495	2135	2158.28	1.49	0	26111	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	650	14.93	1.72	12	0.31	145.00	1259.00	2595	20221020	-16.57	1505	20220928	43.85	2540	-14.76	20230228	1760	23.01	20230103	2595	-16.57	20221020	1505	43.85	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
29	20230627	131022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	192780160	89295	78.35	2110	2190	2110	2775	1495	2135	2158.91	1.49	0	25464	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	646	14.83	1.71	12	0.30	145.00	1259.00	2595	20221020	-17.15	1505	20220928	42.86	2540	-15.35	20230228	1760	22.16	20230103	2595	-17.15	20221020	1505	42.86	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
30	20230627	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	2160	25	2	1.17	178183440	82477	72.37	2110	2190	2110	2775	1495	2135	2160.40	1.49	0	24703	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	649	14.90	1.72	12	0.27	145.00	1259.00	2595	20221020	-16.76	1505	20220928	43.52	2540	-14.96	20230228	1760	22.73	20230103	2595	-16.76	20221020	1505	43.52	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
31	20230627	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2165	30	2	1.41	165842805	76750	67.34	2110	2190	2110	2775	1495	2135	2160.82	1.49	0	23568	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	650	14.93	1.72	12	0.26	145.00	1259.00	2595	20221020	-16.57	1505	20220928	43.85	2540	-14.76	20230228	1760	23.01	20230103	2595	-16.57	20221020	1505	43.85	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
32	20230627	101001	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	15	2	0.70	36182070	16883	14.81	2110	2160	2110	2775	1495	2135	2143.11	1.49	0	2041	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	646	14.83	1.71	12	0.06	145.00	1259.00	2595	20221020	-17.15	1505	20220928	42.86	2540	-15.35	20230228	1760	22.16	20230103	2595	-17.15	20221020	1505	42.86	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
33	20230627	091006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2130	-5	5	-0.23	8643275	4087	3.59	2110	2145	2110	2775	1495	2135	2114.82	1.49	0	113	2205	2170	2130	2095	2055	2187	2112	30	640	100	1360	5	1	30027963	640	14.69	1.69	12	0.01	145.00	1259.00	2595	20221020	-17.92	1505	20220928	41.53	2540	-16.14	20230228	1760	21.02	20230103	2595	-17.92	20221020	1505	41.53	20220928	1.51	N	299170	100	30 억		446937	N	N	0	N	00	N
34	20230626	161006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	45	2	2.15	242014790	113533	12.98	2095	2165	2090	2715	1465	2090	2131.67	1.41	0	24560	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	641	14.72	1.70	12	0.38	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
35	20230626	151012	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	50	2	2.39	233420515	109511	12.52	2095	2165	2090	2715	1465	2090	2131.50	1.41	0	24116	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	643	14.76	1.70	12	0.36	145.00	1259.00	2595	20221020	-17.53	1505	20220928	42.19	2540	-15.75	20230228	1760	21.59	20230103	2595	-17.53	20221020	1505	42.19	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
36	20230626	141010	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	55	2	2.63	203389175	95456	10.92	2095	2165	2090	2715	1465	2090	2130.73	1.41	0	20097	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	644	14.79	1.70	12	0.32	145.00	1259.00	2595	20221020	-17.34	1505	20220928	42.52	2540	-15.55	20230228	1760	21.88	20230103	2595	-17.34	20221020	1505	42.52	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
37	20230626	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2140	50	2	2.39	178599435	83863	9.59	2095	2165	2090	2715	1465	2090	2129.68	1.41	0	17915	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	643	14.76	1.70	12	0.28	145.00	1259.00	2595	20221020	-17.53	1505	20220928	42.19	2540	-15.75	20230228	1760	21.59	20230103	2595	-17.53	20221020	1505	42.19	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
38	20230626	121006	57	100.00	KOSDAQ		유통	N	N	N	N		N	2150	60	2	2.87	161740060	75959	8.69	2095	2165	2090	2715	1465	2090	2129.33	1.41	0	14815	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	646	14.83	1.71	12	0.25	145.00	1259.00	2595	20221020	-17.15	1505	20220928	42.86	2540	-15.35	20230228	1760	22.16	20230103	2595	-17.15	20221020	1505	42.86	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
39	20230626	111005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2145	55	2	2.63	120161260	56602	6.47	2095	2155	2090	2715	1465	2090	2122.94	1.41	0	13546	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	644	14.79	1.70	12	0.19	145.00	1259.00	2595	20221020	-17.34	1505	20220928	42.52	2540	-15.55	20230228	1760	21.88	20230103	2595	-17.34	20221020	1505	42.52	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
40	20230626	101004	57	100.00	KOSDAQ		유통	N	N	N	N		N	2135	45	2	2.15	79106135	37457	4.28	2095	2150	2090	2715	1465	2090	2111.95	1.41	0	8001	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	641	14.72	1.70	12	0.12	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
41	20230626	091009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2110	20	2	0.96	22898350	10921	1.25	2095	2120	2090	2715	1465	2090	2096.76	1.41	0	-3579	2333	2211	2128	2006	1923	2272	2067	30	625	100	1330	5	1	30027963	634	14.55	1.68	12	0.04	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.52	N	299170	100	30 억		422281	N	N	0	N	00	N
42	20230623	185313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2090	40	2	1.95	1894088370	874377	2612.34	2050	2250	2045	2665	1435	2050	2166.37	1.41	-85111	-84790	2096	2072	2061	2037	2026	2067	2032	30	615	100	1310	5	1	30027963	628	14.41	1.66	12	2.91	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.59	N	299170	100	30 억		422281	N	N	0	N	00	N
43	20230623	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	2125	75	2	3.66	1808230140	833497	2490.21	2050	2250	2045	2665	1435	2050	2169.45	1.69	0	-91406	2096	2072	2061	2037	2026	2067	2032	30	615	100	1310	5	1	30027963	638	14.66	1.69	12	2.78	145.00	1259.00	2595	20221020	-18.11	1505	20220928	41.20	2540	-16.34	20230228	1760	20.74	20230103	2595	-18.11	20221020	1505	41.20	20220928	1.59	N	299170	100	30 억		507392	N	N	0	N	00	N
44	20230622	160713	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2050	-35	5	-1.68	66332580	32234	82.70	2085	2085	2050	2710	1460	2085	2057.85	1.71	0	-6289	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	616	14.14	1.63	12	0.11	145.00	1259.00	2595	20221020	-21.00	1505	20220928	36.21	2540	-19.29	20230228	1760	16.48	20230103	2595	-21.00	20221020	1505	36.21	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
45	20230622	150959	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2070	-15	5	-0.72	62686820	30457	78.14	2085	2085	2050	2710	1460	2085	2058.21	1.71	0	-6064	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	622	14.28	1.64	12	0.10	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
46	20230622	140719	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-30	5	-1.44	57621895	27992	71.82	2085	2085	2050	2710	1460	2085	2058.51	1.71	0	-4373	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	617	14.17	1.63	12	0.09	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
47	20230622	130858	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2055	-30	5	-1.44	39477055	19156	49.15	2085	2085	2050	2710	1460	2085	2060.82	1.71	0	-1423	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	617	14.17	1.63	12	0.06	145.00	1259.00	2595	20221020	-20.81	1505	20220928	36.54	2540	-19.09	20230228	1760	16.76	20230103	2595	-20.81	20221020	1505	36.54	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
48	20230622	120802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	-10	5	-0.48	25299915	12267	31.47	2085	2085	2050	2710	1460	2085	2062.44	1.71	0	-941	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.04	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
49	20230622	110152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	-10	5	-0.48	20742925	10067	25.83	2085	2085	2050	2710	1460	2085	2060.49	1.71	0	-541	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.03	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
50	20230622	100658	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2060	-25	5	-1.20	13164225	6391	16.40	2085	2085	2050	2710	1460	2085	2059.81	1.71	0	648	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	619	14.21	1.64	12	0.02	145.00	1259.00	2595	20221020	-20.62	1505	20220928	36.88	2540	-18.90	20230228	1760	17.05	20230103	2595	-20.62	20221020	1505	36.88	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
51	20230622	090158	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	-10	5	-0.48	314825	151	0.39	2085	2085	2075	2710	1460	2085	2084.93	1.71	0	-26	2125	2105	2085	2065	2045	2095	2055	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.00	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.64	N	299170	100	30 억		513656	N	N	0	N	00	N
52	20230621	160732	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-5	5	-0.24	80895635	38921	76.25	2100	2105	2065	2715	1465	2090	2078.45	1.69	0	5968	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	626	14.38	1.66	12	0.13	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
53	20230621	150306	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2075	-15	5	-0.72	74722900	35960	70.45	2100	2105	2065	2715	1465	2090	2077.94	1.69	0	6291	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	623	14.31	1.65	12	0.12	145.00	1259.00	2595	20221020	-20.04	1505	20220928	37.87	2540	-18.31	20230228	1760	17.90	20230103	2595	-20.04	20221020	1505	37.87	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
54	20230621	140344	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	0	3	0.00	66874780	32179	63.04	2100	2105	2065	2715	1465	2090	2078.21	1.69	0	5931	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	628	14.41	1.66	12	0.11	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
55	20230621	130649	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	-10	5	-0.48	63482955	30550	59.85	2100	2105	2065	2715	1465	2090	2078.00	1.69	0	5856	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	625	14.34	1.65	12	0.10	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
56	20230621	120909	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	-10	5	-0.48	55015770	26465	51.85	2100	2105	2065	2715	1465	2090	2078.81	1.69	0	4723	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	625	14.34	1.65	12	0.09	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
57	20230621	110559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2085	-5	5	-0.24	16728045	8016	15.70	2100	2105	2065	2715	1465	2090	2086.83	1.69	0	-861	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	626	14.38	1.66	12	0.03	145.00	1259.00	2595	20221020	-19.65	1505	20220928	38.54	2540	-17.91	20230228	1760	18.47	20230103	2595	-19.65	20221020	1505	38.54	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
58	20230621	100452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	10	2	0.48	13062855	6263	12.27	2100	2105	2065	2715	1465	2090	2085.72	1.69	0	-332	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	631	14.48	1.67	12	0.02	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
59	20230621	090310	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2070	-20	5	-0.96	7443800	3584	7.02	2100	2100	2065	2715	1465	2090	2076.95	1.69	0	510	2136	2112	2096	2072	2056	2105	2065	30	625	100	1330	5	1	30027963	622	14.28	1.64	12	0.01	145.00	1259.00	2595	20221020	-20.23	1505	20220928	37.54	2540	-18.50	20230228	1760	17.61	20230103	2595	-20.23	20221020	1505	37.54	20220928	1.64	N	299170	100	30 억		507664	N	N	0	N	00	N
60	20230620	160256	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2090	-25	5	-1.18	106555980	51038	182.51	2115	2120	2080	2745	1485	2115	2087.78	1.64	0	16457	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	628	14.41	1.66	12	0.17	145.00	1259.00	2595	20221020	-19.46	1505	20220928	38.87	2540	-17.72	20230228	1760	18.75	20230103	2595	-19.46	20221020	1505	38.87	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
61	20230620	150423	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	-35	5	-1.65	100317730	48053	171.84	2115	2120	2080	2745	1485	2115	2087.65	1.64	0	16242	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	625	14.34	1.65	12	0.16	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
62	20230620	140530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2095	-20	5	-0.95	98950485	47399	169.50	2115	2120	2080	2745	1485	2115	2087.61	1.64	0	15949	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	629	14.45	1.66	12	0.16	145.00	1259.00	2595	20221020	-19.27	1505	20220928	39.20	2540	-17.52	20230228	1760	19.03	20230103	2595	-19.27	20221020	1505	39.20	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
63	20230620	130835	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2080	-35	5	-1.65	88994115	42634	152.46	2115	2120	2080	2745	1485	2115	2087.40	1.64	0	17760	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	625	14.34	1.65	12	0.14	145.00	1259.00	2595	20221020	-19.85	1505	20220928	38.21	2540	-18.11	20230228	1760	18.18	20230103	2595	-19.85	20221020	1505	38.21	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
64	20230620	120121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-10	5	-0.47	78055285	37390	133.71	2115	2120	2080	2745	1485	2115	2087.60	1.64	0	15912	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.12	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
65	20230620	110627	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-10	5	-0.47	77323610	37042	132.46	2115	2120	2080	2745	1485	2115	2087.46	1.64	0	15569	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.12	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
66	20230620	100748	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-10	5	-0.47	11679590	5570	19.92	2115	2120	2090	2745	1485	2115	2096.87	1.64	0	-336	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.02	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
67	20230620	090941	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-10	5	-0.47	1210265	574	2.05	2115	2120	2095	2745	1485	2115	2108.48	1.64	0	-39	2188	2151	2123	2086	2058	2137	2072	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.00	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.63	N	299170	100	30 억		491183	N	N	0	N	00	N
68	20230619	160645	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	0	3	0.00	55694455	26359	104.57	2160	2160	2095	2745	1485	2115	2112.92	1.68	0	-12100	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	635	14.59	1.68	12	0.09	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
69	20230619	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	0	3	0.00	51137370	24200	96.01	2160	2160	2095	2745	1485	2115	2113.11	1.68	0	-10878	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	635	14.59	1.68	12	0.08	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
70	20230619	140550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2100	-15	5	-0.71	41956850	19837	78.70	2160	2160	2095	2745	1485	2115	2115.08	1.68	0	-8420	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	631	14.48	1.67	12	0.07	145.00	1259.00	2595	20221020	-19.08	1505	20220928	39.53	2540	-17.32	20230228	1760	19.32	20230103	2595	-19.08	20221020	1505	39.53	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
71	20230619	130236	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2105	-10	5	-0.47	34714165	16394	65.04	2160	2160	2100	2745	1485	2115	2117.49	1.68	0	-6749	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	632	14.52	1.67	12	0.05	145.00	1259.00	2595	20221020	-18.88	1505	20220928	39.87	2540	-17.13	20230228	1760	19.60	20230103	2595	-18.88	20221020	1505	39.87	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
72	20230619	120951	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2110	-5	5	-0.24	30581565	14431	57.25	2160	2160	2105	2745	1485	2115	2119.16	1.68	0	-5250	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	634	14.55	1.68	12	0.05	145.00	1259.00	2595	20221020	-18.69	1505	20220928	40.20	2540	-16.93	20230228	1760	19.89	20230103	2595	-18.69	20221020	1505	40.20	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
73	20230619	110137	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	15	2	0.71	21478490	10120	40.15	2160	2160	2110	2745	1485	2115	2122.38	1.68	0	-3058	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	640	14.69	1.69	12	0.03	145.00	1259.00	2595	20221020	-17.92	1505	20220928	41.53	2540	-16.14	20230228	1760	21.02	20230103	2595	-17.92	20221020	1505	41.53	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
74	20230619	100633	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	5	2	0.24	20999990	9894	39.25	2160	2160	2110	2745	1485	2115	2122.50	1.68	0	-3128	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	637	14.62	1.68	12	0.03	145.00	1259.00	2595	20221020	-18.30	1505	20220928	40.86	2540	-16.54	20230228	1760	20.45	20230103	2595	-18.30	20221020	1505	40.86	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
75	20230619	090556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	15	2	0.71	3884055	1817	7.21	2160	2160	2130	2745	1485	2115	2137.62	1.68	0	-988	2175	2145	2130	2100	2085	2137	2092	30	630	100	1350	5	1	30027963	640	14.69	1.69	12	0.01	145.00	1259.00	2595	20221020	-17.92	1505	20220928	41.53	2540	-16.14	20230228	1760	21.02	20230103	2595	-17.92	20221020	1505	41.53	20220928	1.64	N	299170	100	30 억		503259	N	N	0	N	00	N
76	20230616	160845	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2115	-30	5	-1.40	53790600	25205	31.24	2155	2160	2115	2785	1505	2145	2134.12	1.66	0	5013	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	635	14.59	1.68	12	0.08	145.00	1259.00	2595	20221020	-18.50	1505	20220928	40.53	2540	-16.73	20230228	1760	20.17	20230103	2595	-18.50	20221020	1505	40.53	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
77	20230616	150936	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	-15	5	-0.70	45297245	21195	26.27	2155	2160	2120	2785	1505	2145	2137.17	1.66	0	4437	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	640	14.69	1.69	12	0.07	145.00	1259.00	2595	20221020	-17.92	1505	20220928	41.53	2540	-16.14	20230228	1760	21.02	20230103	2595	-17.92	20221020	1505	41.53	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
78	20230616	140827	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2125	-20	5	-0.93	44906650	21012	26.04	2155	2160	2120	2785	1505	2145	2137.19	1.66	0	4381	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	638	14.66	1.69	12	0.07	145.00	1259.00	2595	20221020	-18.11	1505	20220928	41.20	2540	-16.34	20230228	1760	20.74	20230103	2595	-18.11	20221020	1505	41.20	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
79	20230616	130454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	-10	5	-0.47	37641225	17596	21.81	2155	2160	2125	2785	1505	2145	2139.19	1.66	0	4831	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	641	14.72	1.70	12	0.06	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
80	20230616	120839	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	-10	5	-0.47	35365825	16528	20.49	2155	2160	2125	2785	1505	2145	2139.75	1.66	0	4576	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	641	14.72	1.70	12	0.06	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
81	20230616	110716	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	-10	5	-0.47	32833490	15341	19.01	2155	2160	2125	2785	1505	2145	2140.24	1.66	0	4042	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	641	14.72	1.70	12	0.05	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
82	20230616	100456	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2150	5	2	0.23	21012285	9811	12.16	2155	2160	2125	2785	1505	2145	2141.71	1.66	0	2203	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	646	14.83	1.71	12	0.03	145.00	1259.00	2595	20221020	-17.15	1505	20220928	42.86	2540	-15.35	20230228	1760	22.16	20230103	2595	-17.15	20221020	1505	42.86	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
83	20230616	090345	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2155	10	2	0.47	308845	143	0.18	2155	2160	2155	2785	1505	2145	2159.76	1.66	0	0	2175	2160	2135	2120	2095	2167	2127	30	640	100	1370	5	1	30027963	647	14.86	1.71	12	0.00	145.00	1259.00	2595	20221020	-16.96	1505	20220928	43.19	2540	-15.16	20230228	1760	22.44	20230103	2595	-16.96	20221020	1505	43.19	20220928	1.63	N	299170	100	30 억		498246	N	N	0	N	00	N
84	20230615	151041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	5	2	0.23	167325930	78473	97.10	2130	2150	2110	2765	1495	2130	2132.29	1.62	0	11876	2216	2172	2141	2097	2066	2157	2082	30	635	100	1360	5	1	30027963	641	14.72	1.70	12	0.26	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.62	N	299170	100	30 억		486073	N	N	0	N	00	N
85	20230615	140228	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	0	3	0.00	140154100	65770	81.38	2130	2145	2110	2765	1495	2130	2130.98	1.62	0	10966	2216	2172	2141	2097	2066	2157	2082	30	635	100	1360	5	1	30027963	640	14.69	1.69	12	0.22	145.00	1259.00	2595	20221020	-17.92	1505	20220928	41.53	2540	-16.14	20230228	1760	21.02	20230103	2595	-17.92	20221020	1505	41.53	20220928	1.62	N	299170	100	30 억		486073	N	N	0	N	00	N
86	20230615	130851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2130	0	3	0.00	126016000	59105	73.13	2130	2145	2110	2765	1495	2130	2132.08	1.62	0	7260	2216	2172	2141	2097	2066	2157	2082	30	635	100	1360	5	1	30027963	640	14.69	1.69	12	0.20	145.00	1259.00	2595	20221020	-17.92	1505	20220928	41.53	2540	-16.14	20230228	1760	21.02	20230103	2595	-17.92	20221020	1505	41.53	20220928	1.62	N	299170	100	30 억		486073	N	N	0	N	00	N
87	20230615	120605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2135	5	2	0.23	102874050	48255	59.71	2130	2145	2110	2765	1495	2130	2131.90	1.62	0	3072	2216	2172	2141	2097	2066	2157	2082	30	635	100	1360	5	1	30027963	641	14.72	1.70	12	0.16	145.00	1259.00	2595	20221020	-17.73	1505	20220928	41.86	2540	-15.94	20230228	1760	21.31	20230103	2595	-17.73	20221020	1505	41.86	20220928	1.62	N	299170	100	30 억		486073	N	N	0	N	00	N
88	20230615	110213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2140	10	2	0.47	81116500	38046	47.08	2130	2145	2110	2765	1495	2130	2132.09	1.62	0	1763	2216	2172	2141	2097	2066	2157	2082	30	635	100	1360	5	1	30027963	643	14.76	1.70	12	0.13	145.00	1259.00	2595	20221020	-17.53	1505	20220928	42.19	2540	-15.75	20230228	1760	21.59	20230103	2595	-17.53	20221020	1505	42.19	20220928	1.62	N	299170	100	30 억		486073	N	N	0	N	00	N
89	20230611	184921	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2120	30	2	1.44	134145735	63269	174.47	2070	2155	2070	2715	1465	2090	2120.31	1.58	10648	11118	2120	2105	2090	2075	2060	2112	2082	30	625	100	1330	5	1	30027963	637	14.62	1.68	12	0.21	145.00	1259.00	2595	20221020	-18.30	1505	20220928	40.86	2540	-16.54	20230228	1760	20.45	20230103	2595	-18.30	20221020	1505	40.86	20220928	1.65	N	299170	100	30 억		474151	N	N	0	N	00	N