KissMeData/142210/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	160800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	95	2	2.20	431167080	99048	125.27	4320	4425	4240	5610	3025	4320	4352.53	4.95	0	-3564	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	832	4.69	0.88	12	0.53	941.00	5038.00	5040	20221115	-12.40	2770	20221013	59.39	4980	-11.35	20230404	3475	27.05	20230103	5040	-12.40	20221115	2770	59.39	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
3	20230630	150802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	95	2	2.20	395024685	90846	114.90	4320	4425	4240	5610	3025	4320	4348.29	4.95	0	-5045	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	832	4.69	0.88	12	0.48	941.00	5038.00	5040	20221115	-12.40	2770	20221013	59.39	4980	-11.35	20230404	3475	27.05	20230103	5040	-12.40	20221115	2770	59.39	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
4	20230630	140800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	75	2	1.74	334356765	77093	97.50	4320	4425	4240	5610	3025	4320	4337.06	4.95	0	695	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	829	4.67	0.87	12	0.41	941.00	5038.00	5040	20221115	-12.80	2770	20221013	58.66	4980	-11.75	20230404	3475	26.47	20230103	5040	-12.80	20221115	2770	58.66	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
5	20230630	130801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	100	2	2.31	313903810	72438	91.61	4320	4425	4240	5610	3025	4320	4333.41	4.95	0	1250	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	833	4.70	0.88	12	0.38	941.00	5038.00	5040	20221115	-12.30	2770	20221013	59.57	4980	-11.24	20230404	3475	27.19	20230103	5040	-12.30	20221115	2770	59.57	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
6	20230630	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	55	2	1.27	224223325	51990	65.75	4320	4380	4240	5610	3025	4320	4312.82	4.95	0	-3532	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	825	4.65	0.87	12	0.28	941.00	5038.00	5040	20221115	-13.19	2770	20221013	57.94	4980	-12.15	20230404	3475	25.90	20230103	5040	-13.19	20221115	2770	57.94	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
7	20230630	110801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	50	2	1.16	196201090	45562	57.62	4320	4380	4240	5610	3025	4320	4306.24	4.95	0	-3160	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	824	4.64	0.87	12	0.24	941.00	5038.00	5040	20221115	-13.29	2770	20221013	57.76	4980	-12.25	20230404	3475	25.76	20230103	5040	-13.29	20221115	2770	57.76	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
8	20230630	100801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4365	45	2	1.04	159499450	37147	46.98	4320	4380	4240	5610	3025	4320	4293.74	4.95	0	-5814	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	823	4.64	0.87	12	0.20	941.00	5038.00	5040	20221115	-13.39	2770	20221013	57.58	4980	-12.35	20230404	3475	25.61	20230103	5040	-13.39	20221115	2770	57.58	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
9	20230630	090801	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4310	-10	5	-0.23	15333275	3545	4.48	4320	4380	4310	5610	3025	4320	4325.32	4.95	0	-1289	4503	4411	4358	4266	4213	4385	4240	94	1292	500	3110	5	1	18854715	813	4.58	0.86	12	0.02	941.00	5038.00	5040	20221115	-14.48	2770	20221013	55.60	4980	-13.45	20230404	3475	24.03	20230103	5040	-14.48	20221115	2770	55.60	20221013	4.50	N	142210	500	94 억		932437	N	N	0	N	00	N
10	20230629	160759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4320	-70	5	-1.59	344314050	79036	69.81	4410	4450	4305	5700	3075	4390	4356.43	5.08	0	-24947	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	815	4.59	0.86	12	0.42	941.00	5038.00	5040	20221115	-14.29	2770	20221013	55.96	4980	-13.25	20230404	3475	24.32	20230103	5040	-14.29	20221115	2770	55.96	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
11	20230629	150757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-65	5	-1.48	328385245	75343	66.55	4410	4450	4305	5700	3075	4390	4358.50	5.08	0	-23692	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	815	4.60	0.86	12	0.40	941.00	5038.00	5040	20221115	-14.19	2770	20221013	56.14	4980	-13.15	20230404	3475	24.46	20230103	5040	-14.19	20221115	2770	56.14	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
12	20230629	140755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4325	-65	5	-1.48	290980930	66686	58.90	4410	4450	4305	5700	3075	4390	4363.41	5.08	0	-19234	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	815	4.60	0.86	12	0.35	941.00	5038.00	5040	20221115	-14.19	2770	20221013	56.14	4980	-13.15	20230404	3475	24.46	20230103	5040	-14.19	20221115	2770	56.14	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
13	20230629	130755	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4330	-60	5	-1.37	269273985	61662	54.46	4410	4450	4305	5700	3075	4390	4366.90	5.08	0	-18302	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	816	4.60	0.86	12	0.33	941.00	5038.00	5040	20221115	-14.09	2770	20221013	56.32	4980	-13.05	20230404	3475	24.60	20230103	5040	-14.09	20221115	2770	56.32	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
14	20230629	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4335	-55	5	-1.25	175356560	39895	35.24	4410	4450	4330	5700	3075	4390	4395.47	5.08	0	-17360	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	817	4.61	0.86	12	0.21	941.00	5038.00	5040	20221115	-13.99	2770	20221013	56.50	4980	-12.95	20230404	3475	24.75	20230103	5040	-13.99	20221115	2770	56.50	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
15	20230629	110759	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	-40	5	-0.91	149045005	33837	29.89	4410	4450	4350	5700	3075	4390	4404.84	5.08	0	-15651	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	820	4.62	0.86	12	0.18	941.00	5038.00	5040	20221115	-13.69	2770	20221013	57.04	4980	-12.65	20230404	3475	25.18	20230103	5040	-13.69	20221115	2770	57.04	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
16	20230629	100800	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	25	2	0.57	99816700	22596	19.96	4410	4450	4390	5700	3075	4390	4417.57	5.08	0	-7135	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	832	4.69	0.88	12	0.12	941.00	5038.00	5040	20221115	-12.40	2770	20221013	59.39	4980	-11.35	20230404	3475	27.05	20230103	5040	-12.40	20221115	2770	59.39	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
17	20230629	090725	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	10	2	0.23	9239315	2098	1.85	4410	4410	4390	5700	3075	4390	4404.56	5.08	0	-741	4530	4460	4400	4330	4270	4430	4300	94	1312	500	3160	5	1	18854715	830	4.68	0.87	12	0.01	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.50	N	142210	500	94 억		957384	N	N	0	N	00	N
18	20230628	160747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	15	2	0.34	496926305	113122	165.80	4400	4470	4340	5680	3065	4375	4392.85	5.08	0	-1213	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	828	4.67	0.87	12	0.60	941.00	5038.00	5040	20221115	-12.90	2770	20221013	58.48	4980	-11.85	20230404	3475	26.33	20230103	5040	-12.90	20221115	2770	58.48	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
19	20230628	150753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	10	2	0.23	464636740	105774	155.03	4400	4470	4340	5680	3065	4375	4392.73	5.08	0	-551	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	827	4.66	0.87	12	0.56	941.00	5038.00	5040	20221115	-13.00	2770	20221013	58.30	4980	-11.95	20230404	3475	26.19	20230103	5040	-13.00	20221115	2770	58.30	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
20	20230628	140751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4385	10	2	0.23	441827570	100585	147.43	4400	4470	4340	5680	3065	4375	4392.58	5.08	0	1830	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	827	4.66	0.87	12	0.53	941.00	5038.00	5040	20221115	-13.00	2770	20221013	58.30	4980	-11.95	20230404	3475	26.19	20230103	5040	-13.00	20221115	2770	58.30	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
21	20230628	130752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4350	-25	5	-0.57	271408875	61950	90.80	4400	4430	4350	5680	3065	4375	4381.10	5.08	0	827	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	820	4.62	0.86	12	0.33	941.00	5038.00	5040	20221115	-13.69	2770	20221013	57.04	4980	-12.65	20230404	3475	25.18	20230103	5040	-13.69	20221115	2770	57.04	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
22	20230628	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	5	2	0.11	214639785	48925	71.71	4400	4430	4355	5680	3065	4375	4387.12	5.08	0	3179	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	826	4.65	0.87	12	0.26	941.00	5038.00	5040	20221115	-13.10	2770	20221013	58.12	4980	-12.05	20230404	3475	26.04	20230103	5040	-13.10	20221115	2770	58.12	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
23	20230628	110756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4370	-5	5	-0.11	169161090	38500	56.43	4400	4430	4370	5680	3065	4375	4393.79	5.08	0	4713	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	824	4.64	0.87	12	0.20	941.00	5038.00	5040	20221115	-13.29	2770	20221013	57.76	4980	-12.25	20230404	3475	25.76	20230103	5040	-13.29	20221115	2770	57.76	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
24	20230628	100757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	30	2	0.69	77928080	17697	25.94	4400	4430	4390	5680	3065	4375	4403.46	5.08	0	7533	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	831	4.68	0.87	12	0.09	941.00	5038.00	5040	20221115	-12.60	2770	20221013	59.03	4980	-11.55	20230404	3475	26.76	20230103	5040	-12.60	20221115	2770	59.03	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
25	20230628	090754	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	45	2	1.03	23205880	5268	7.72	4400	4430	4395	5680	3065	4375	4405.06	5.08	0	914	4491	4432	4396	4337	4301	4415	4320	94	1307	500	3150	5	1	18854715	833	4.70	0.88	12	0.03	941.00	5038.00	5040	20221115	-12.30	2770	20221013	59.57	4980	-11.24	20230404	3475	27.19	20230103	5040	-12.30	20221115	2770	59.57	20221013	4.52	N	142210	500	94 억		958046	N	N	0	N	00	N
26	20230627	160752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-55	5	-1.24	299368705	68217	78.54	4455	4455	4360	5750	3105	4430	4388.67	5.16	0	-17271	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	825	4.65	0.87	12	0.36	941.00	5038.00	5040	20221115	-13.19	2770	20221013	57.94	4980	-12.15	20230404	3475	25.90	20230103	5040	-13.19	20221115	2770	57.94	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
27	20230627	150757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4400	-30	5	-0.68	228410585	52001	59.87	4455	4455	4360	5750	3105	4430	4392.43	5.16	0	-17014	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	830	4.68	0.87	12	0.28	941.00	5038.00	5040	20221115	-12.70	2770	20221013	58.84	4980	-11.65	20230404	3475	26.62	20230103	5040	-12.70	20221115	2770	58.84	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
28	20230627	140807	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4380	-50	5	-1.13	192584930	43850	50.48	4455	4455	4360	5750	3105	4430	4391.90	5.16	0	-14883	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	826	4.65	0.87	12	0.23	941.00	5038.00	5040	20221115	-13.10	2770	20221013	58.12	4980	-12.05	20230404	3475	26.04	20230103	5040	-13.10	20221115	2770	58.12	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
29	20230627	130804	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-55	5	-1.24	178227510	40575	46.71	4455	4455	4360	5750	3105	4430	4392.54	5.16	0	-13903	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	825	4.65	0.87	12	0.22	941.00	5038.00	5040	20221115	-13.19	2770	20221013	57.94	4980	-12.15	20230404	3475	25.90	20230103	5040	-13.19	20221115	2770	57.94	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
30	20230627	120806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4375	-55	5	-1.24	110652915	25103	28.90	4455	4455	4375	5750	3105	4430	4407.96	5.16	0	-12410	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	825	4.65	0.87	12	0.13	941.00	5038.00	5040	20221115	-13.19	2770	20221013	57.94	4980	-12.15	20230404	3475	25.90	20230103	5040	-13.19	20221115	2770	57.94	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
31	20230627	110812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4390	-40	5	-0.90	97972045	22209	25.57	4455	4455	4375	5750	3105	4430	4411.37	5.16	0	-12382	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	828	4.67	0.87	12	0.12	941.00	5038.00	5040	20221115	-12.90	2770	20221013	58.48	4980	-11.85	20230404	3475	26.33	20230103	5040	-12.90	20221115	2770	58.48	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
32	20230627	100748	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4415	-15	5	-0.34	64010265	14475	16.66	4455	4455	4395	5750	3105	4430	4422.13	5.16	0	-6943	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	832	4.69	0.88	12	0.08	941.00	5038.00	5040	20221115	-12.40	2770	20221013	59.39	4980	-11.35	20230404	3475	27.05	20230103	5040	-12.40	20221115	2770	59.39	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
33	20230627	090753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	0	3	0.00	23661995	5331	6.14	4455	4455	4425	5750	3105	4430	4438.57	5.16	0	-4073	4533	4481	4388	4336	4243	4507	4362	94	1322	500	3180	5	1	18854715	835	4.71	0.88	12	0.03	941.00	5038.00	5040	20221115	-12.10	2770	20221013	59.93	4980	-11.04	20230404	3475	27.48	20230103	5040	-12.10	20221115	2770	59.93	20221013	4.69	N	142210	500	94 억		973796	N	N	0	N	00	N
34	20230626	160752	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	20	2	0.45	377273800	86355	78.79	4410	4440	4295	5730	3090	4410	4368.87	5.19	0	-5511	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	835	4.71	0.88	12	0.46	941.00	5038.00	5040	20221115	-12.10	2770	20221013	59.93	4980	-11.04	20230404	3475	27.48	20230103	5040	-12.10	20221115	2770	59.93	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
35	20230626	150757	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	20	2	0.45	364731635	83520	76.20	4410	4440	4295	5730	3090	4410	4367.00	5.19	0	-6157	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	835	4.71	0.88	12	0.44	941.00	5038.00	5040	20221115	-12.10	2770	20221013	59.93	4980	-11.04	20230404	3475	27.48	20230103	5040	-12.10	20221115	2770	59.93	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
36	20230626	140756	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4420	10	2	0.23	321061970	73642	67.19	4410	4440	4295	5730	3090	4410	4359.77	5.19	0	-7224	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	833	4.70	0.88	12	0.39	941.00	5038.00	5040	20221115	-12.30	2770	20221013	59.57	4980	-11.24	20230404	3475	27.19	20230103	5040	-12.30	20221115	2770	59.57	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
37	20230626	130751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4435	25	2	0.57	283395065	65117	59.41	4410	4440	4295	5730	3090	4410	4352.09	5.19	0	-6680	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	836	4.71	0.88	12	0.35	941.00	5038.00	5040	20221115	-12.00	2770	20221013	60.11	4980	-10.94	20230404	3475	27.63	20230103	5040	-12.00	20221115	2770	60.11	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
38	20230626	120751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4430	20	2	0.45	249697300	57511	52.47	4410	4430	4295	5730	3090	4410	4341.73	5.19	0	-4621	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	835	4.71	0.88	12	0.31	941.00	5038.00	5040	20221115	-12.10	2770	20221013	59.93	4980	-11.04	20230404	3475	27.48	20230103	5040	-12.10	20221115	2770	59.93	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
39	20230626	110751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4405	-5	5	-0.11	208867085	48259	44.03	4410	4410	4295	5730	3090	4410	4328.04	5.19	0	-968	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	831	4.68	0.87	12	0.26	941.00	5038.00	5040	20221115	-12.60	2770	20221013	59.03	4980	-11.55	20230404	3475	26.76	20230103	5040	-12.60	20221115	2770	59.03	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
40	20230626	100751	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	-15	5	-0.34	194467080	44982	41.04	4410	4410	4295	5730	3090	4410	4323.21	5.19	0	-274	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	829	4.67	0.87	12	0.24	941.00	5038.00	5040	20221115	-12.80	2770	20221013	58.66	4980	-11.75	20230404	3475	26.47	20230103	5040	-12.80	20221115	2770	58.66	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
41	20230626	090753	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4305	-105	5	-2.38	61200680	14109	12.87	4410	4410	4305	5730	3090	4410	4337.69	5.19	0	-2201	4546	4477	4431	4362	4316	4455	4340	94	1320	500	3170	5	1	18854715	812	4.57	0.85	12	0.07	941.00	5038.00	5040	20221115	-14.58	2770	20221013	55.42	4980	-13.55	20230404	3475	23.88	20230103	5040	-14.58	20221115	2770	55.42	20221013	5.02	N	142210	500	94 억		979006	N	N	0	N	00	N
42	20230623	174623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4410	-60	5	-1.34	484603105	109404	36.77	4470	4500	4385	5810	3130	4470	4429.52	5.22	0	-4306	4733	4601	4528	4396	4323	4565	4360	94	1340	500	3210	5	1	18854715	831	4.69	0.88	12	0.58	941.00	5038.00	5040	20221115	-12.50	2770	20221013	59.21	4980	-11.45	20230404	3475	26.91	20230103	5040	-12.50	20221115	2770	59.21	20221013	4.98	N	142210	500	94 억		983314	N	N	0	N	00	N
43	20230623	140628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4395	-75	5	-1.68	423740675	95570	32.12	4470	4500	4390	5810	3130	4470	4433.83	5.22	0	-767	4733	4601	4528	4396	4323	4565	4360	94	1340	500	3210	5	1	18854715	829	4.67	0.87	12	0.51	941.00	5038.00	5040	20221115	-12.80	2770	20221013	58.66	4980	-11.75	20230404	3475	26.47	20230103	5040	-12.80	20221115	2770	58.66	20221013	4.98	N	142210	500	94 억		983314	N	N	0	N	00	N
44	20230622	161010	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4470	-165	5	-3.56	1338135085	296615	339.32	4590	4660	4455	6020	3245	4635	4511.36	5.17	0	9425	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	843	4.75	0.89	12	1.57	941.00	5038.00	5040	20221115	-11.31	2770	20221013	61.37	4980	-10.24	20230404	3475	28.63	20230103	5040	-11.31	20221115	2770	61.37	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
45	20230622	150304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4490	-145	5	-3.13	1220547590	270272	309.19	4590	4660	4455	6020	3245	4635	4515.99	5.17	0	9571	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	847	4.77	0.89	12	1.43	941.00	5038.00	5040	20221115	-10.91	2770	20221013	62.09	4980	-9.84	20230404	3475	29.21	20230103	5040	-10.91	20221115	2770	62.09	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
46	20230622	140147	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4510	-125	5	-2.70	984501520	217471	248.78	4590	4660	4480	6020	3245	4635	4527.04	5.17	0	15571	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	850	4.79	0.90	12	1.15	941.00	5038.00	5040	20221115	-10.52	2770	20221013	62.82	4980	-9.44	20230404	3475	29.78	20230103	5040	-10.52	20221115	2770	62.82	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
47	20230622	130128	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4520	-115	5	-2.48	753689825	166224	190.16	4590	4660	4495	6020	3245	4635	4534.18	5.17	0	23931	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	852	4.80	0.90	12	0.88	941.00	5038.00	5040	20221115	-10.32	2770	20221013	63.18	4980	-9.24	20230404	3475	30.07	20230103	5040	-10.32	20221115	2770	63.18	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
48	20230622	120705	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	-90	5	-1.94	640938125	141302	161.65	4590	4660	4495	6020	3245	4635	4535.94	5.17	0	26521	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	857	4.83	0.90	12	0.75	941.00	5038.00	5040	20221115	-9.82	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	5040	-9.82	20221115	2770	64.08	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
49	20230622	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4570	-65	5	-1.40	429234040	94452	108.05	4590	4660	4495	6020	3245	4635	4544.46	5.17	0	26132	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	862	4.86	0.91	12	0.50	941.00	5038.00	5040	20221115	-9.33	2770	20221013	64.98	4980	-8.23	20230404	3475	31.51	20230103	5040	-9.33	20221115	2770	64.98	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
50	20230622	100731	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4560	-75	5	-1.62	333435320	73410	83.98	4590	4660	4495	6020	3245	4635	4542.09	5.17	0	20288	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	860	4.85	0.91	12	0.39	941.00	5038.00	5040	20221115	-9.52	2770	20221013	64.62	4980	-8.43	20230404	3475	31.22	20230103	5040	-9.52	20221115	2770	64.62	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
51	20230622	090703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4605	-30	5	-0.65	247839995	54801	62.69	4590	4625	4495	6020	3245	4635	4522.53	5.17	0	21026	4765	4700	4660	4595	4555	4680	4575	94	1387	500	3330	5	1	18854715	868	4.89	0.91	12	0.29	941.00	5038.00	5040	20221115	-8.63	2770	20221013	66.25	4980	-7.53	20230404	3475	32.52	20230103	5040	-8.63	20221115	2770	66.25	20221013	5.03	N	142210	500	94 억		973888	N	N	0	N	00	N
52	20230621	160610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	-55	5	-1.17	402865560	86403	77.29	4690	4725	4620	6090	3285	4690	4662.64	5.24	0	-13661	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	874	4.93	0.92	12	0.46	941.00	5038.00	5040	20221115	-8.04	2770	20221013	67.33	4980	-6.93	20230404	3475	33.38	20230103	5040	-8.04	20221115	2770	67.33	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
53	20230621	150623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4640	-50	5	-1.07	379980720	81466	72.87	4690	4725	4620	6090	3285	4690	4664.29	5.24	0	-13959	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	875	4.93	0.92	12	0.43	941.00	5038.00	5040	20221115	-7.94	2770	20221013	67.51	4980	-6.83	20230404	3475	33.53	20230103	5040	-7.94	20221115	2770	67.51	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
54	20230621	141001	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4655	-35	5	-0.75	281693425	60272	53.91	4690	4725	4640	6090	3285	4690	4673.70	5.24	0	-9389	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	878	4.95	0.92	12	0.32	941.00	5038.00	5040	20221115	-7.64	2770	20221013	68.05	4980	-6.53	20230404	3475	33.96	20230103	5040	-7.64	20221115	2770	68.05	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
55	20230621	130224	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	-10	5	-0.21	245207625	52437	46.90	4690	4725	4640	6090	3285	4690	4676.23	5.24	0	-9563	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	882	4.97	0.93	12	0.28	941.00	5038.00	5040	20221115	-7.14	2770	20221013	68.95	4980	-6.02	20230404	3475	34.68	20230103	5040	-7.14	20221115	2770	68.95	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
56	20230621	121012	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-30	5	-0.64	219961075	47027	42.06	4690	4725	4640	6090	3285	4690	4677.34	5.24	0	-9510	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	879	4.95	0.92	12	0.25	941.00	5038.00	5040	20221115	-7.54	2770	20221013	68.23	4980	-6.43	20230404	3475	34.10	20230103	5040	-7.54	20221115	2770	68.23	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
57	20230621	110332	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-15	5	-0.32	147403700	31554	28.22	4690	4725	4640	6090	3285	4690	4671.47	5.24	0	-7053	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	881	4.97	0.93	12	0.17	941.00	5038.00	5040	20221115	-7.24	2770	20221013	68.77	4980	-6.12	20230404	3475	34.53	20230103	5040	-7.24	20221115	2770	68.77	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
58	20230621	100806	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	5	2	0.11	84640895	18064	16.16	4690	4725	4650	6090	3285	4690	4685.61	5.24	0	-6550	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	885	4.99	0.93	12	0.10	941.00	5038.00	5040	20221115	-6.85	2770	20221013	69.49	4980	-5.72	20230404	3475	35.11	20230103	5040	-6.85	20221115	2770	69.49	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
59	20230621	090450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	5	2	0.11	7886185	1687	1.51	4690	4700	4650	6090	3285	4690	4674.68	5.24	0	-439	4780	4735	4680	4635	4580	4707	4607	94	1402	500	3370	5	1	18854715	885	4.99	0.93	12	0.01	941.00	5038.00	5040	20221115	-6.85	2770	20221013	69.49	4980	-5.72	20230404	3475	35.11	20230103	5040	-6.85	20221115	2770	69.49	20221013	5.04	N	142210	500	94 억		987549	N	N	0	N	00	N
60	20230620	160907	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	-30	5	-0.64	520719020	111695	56.39	4725	4725	4625	6130	3305	4720	4661.79	5.28	0	-7516	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	884	4.98	0.93	12	0.59	941.00	5038.00	5110	20220617	-8.22	2770	20221013	69.31	4980	-5.82	20230404	3475	34.96	20230103	5040	-6.94	20221115	2770	69.31	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
61	20230620	150520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	-55	5	-1.17	482807445	103572	52.28	4725	4725	4625	6130	3305	4720	4661.49	5.28	0	-8195	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	880	4.96	0.93	12	0.55	941.00	5038.00	5110	20220617	-8.71	2770	20221013	68.41	4980	-6.33	20230404	3475	34.24	20230103	5040	-7.44	20221115	2770	68.41	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
62	20230620	140314	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	-70	5	-1.48	420978435	90360	45.61	4725	4725	4625	6130	3305	4720	4658.82	5.28	0	-7276	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	877	4.94	0.92	12	0.48	941.00	5038.00	5110	20220617	-9.00	2770	20221013	67.87	4980	-6.63	20230404	3475	33.81	20230103	5040	-7.74	20221115	2770	67.87	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
63	20230620	130651	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4650	-70	5	-1.48	368425375	79113	39.94	4725	4725	4625	6130	3305	4720	4656.85	5.28	0	-6993	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	877	4.94	0.92	12	0.42	941.00	5038.00	5110	20220617	-9.00	2770	20221013	67.87	4980	-6.63	20230404	3475	33.81	20230103	5040	-7.74	20221115	2770	67.87	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
64	20230620	120913	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	-45	5	-0.95	346195280	74328	37.52	4725	4725	4625	6130	3305	4720	4657.57	5.28	0	-7989	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	881	4.97	0.93	12	0.39	941.00	5038.00	5110	20220617	-8.51	2770	20221013	68.77	4980	-6.12	20230404	3475	34.53	20230103	5040	-7.24	20221115	2770	68.77	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
65	20230620	110708	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-60	5	-1.27	278545500	59780	30.18	4725	4725	4625	6130	3305	4720	4659.39	5.28	0	-10813	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	879	4.95	0.92	12	0.32	941.00	5038.00	5110	20220617	-8.81	2770	20221013	68.23	4980	-6.43	20230404	3475	34.10	20230103	5040	-7.54	20221115	2770	68.23	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
66	20230620	100654	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4665	-55	5	-1.17	212669630	45624	23.03	4725	4725	4625	6130	3305	4720	4661.20	5.28	0	-9522	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	880	4.96	0.93	12	0.24	941.00	5038.00	5110	20220617	-8.71	2770	20221013	68.41	4980	-6.33	20230404	3475	34.24	20230103	5040	-7.44	20221115	2770	68.41	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
67	20230620	090635	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4710	-10	5	-0.21	33007545	7002	3.53	4725	4725	4695	6130	3305	4720	4713.91	5.28	0	-2999	4870	4795	4700	4625	4530	4832	4662	94	1412	500	3390	5	1	18854715	888	5.01	0.93	12	0.04	941.00	5038.00	5110	20220617	-7.83	2770	20221013	70.04	4980	-5.42	20230404	3475	35.54	20230103	5040	-6.55	20221115	2770	70.04	20221013	5.14	N	142210	500	94 억		994985	N	N	0	N	00	N
68	20230619	160538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	30	2	0.64	926355220	197411	59.60	4690	4775	4605	6090	3285	4690	4692.29	5.23	0	7818	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	890	5.02	0.94	12	1.05	941.00	5038.00	5110	20220617	-7.63	2770	20221013	70.40	4980	-5.22	20230404	3475	35.83	20230103	5040	-6.35	20221115	2770	70.40	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
69	20230619	150451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	10	2	0.21	877888160	187121	56.50	4690	4775	4605	6090	3285	4690	4691.56	5.23	0	8259	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	886	4.99	0.93	12	0.99	941.00	5038.00	5110	20220617	-8.02	2770	20221013	69.68	4980	-5.62	20230404	3475	35.25	20230103	5040	-6.75	20221115	2770	69.68	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
70	20230619	140703	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4670	-20	5	-0.43	840199585	179081	54.07	4690	4775	4605	6090	3285	4690	4691.73	5.23	0	5744	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	881	4.96	0.93	12	0.95	941.00	5038.00	5110	20220617	-8.61	2770	20221013	68.59	4980	-6.22	20230404	3475	34.39	20230103	5040	-7.34	20221115	2770	68.59	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
71	20230619	130611	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	5	2	0.11	734864730	156549	47.27	4690	4775	4605	6090	3285	4690	4694.16	5.23	0	-6070	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	885	4.99	0.93	12	0.83	941.00	5038.00	5110	20220617	-8.12	2770	20221013	69.49	4980	-5.72	20230404	3475	35.11	20230103	5040	-6.85	20221115	2770	69.49	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
72	20230619	120927	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	10	2	0.21	445163495	95221	28.75	4690	4740	4605	6090	3285	4690	4675.01	5.23	0	-29907	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	886	4.99	0.93	12	0.51	941.00	5038.00	5110	20220617	-8.02	2770	20221013	69.68	4980	-5.62	20230404	3475	35.25	20230103	5040	-6.75	20221115	2770	69.68	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
73	20230619	110853	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4695	5	2	0.11	367936480	78735	23.77	4690	4740	4605	6090	3285	4690	4673.03	5.23	0	-28799	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	885	4.99	0.93	12	0.42	941.00	5038.00	5110	20220617	-8.12	2770	20221013	69.49	4980	-5.72	20230404	3475	35.11	20230103	5040	-6.85	20221115	2770	69.49	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
74	20230619	100225	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4660	-30	5	-0.64	226986260	48676	14.70	4690	4740	4605	6090	3285	4690	4663.04	5.23	0	-24944	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	879	4.95	0.92	12	0.26	941.00	5038.00	5110	20220617	-8.81	2770	20221013	68.23	4980	-6.43	20230404	3475	34.10	20230103	5040	-7.54	20221115	2770	68.23	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
75	20230619	090724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4700	10	2	0.21	18101335	3867	1.17	4690	4700	4650	6090	3285	4690	4680.22	5.23	0	-407	4846	4767	4666	4587	4486	4807	4627	94	1402	500	3370	5	1	18854715	886	4.99	0.93	12	0.02	941.00	5038.00	5110	20220617	-8.02	2770	20221013	69.68	4980	-5.62	20230404	3475	35.25	20230103	5040	-6.75	20221115	2770	69.68	20221013	5.21	N	142210	500	94 억		986198	N	N	0	N	00	N
76	20230616	161015	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4690	145	2	3.19	1539058465	327845	233.84	4565	4745	4565	5900	3185	4545	4694.49	4.81	0	79292	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	884	4.98	0.93	12	1.74	941.00	5038.00	5110	20220617	-8.22	2770	20221013	69.31	4980	-5.82	20230404	3475	34.96	20230103	5310	-11.68	20220616	2770	69.31	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
77	20230616	150307	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4725	180	2	3.96	1425732100	303734	216.64	4565	4745	4565	5900	3185	4545	4694.02	4.81	0	72947	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	891	5.02	0.94	12	1.61	941.00	5038.00	5110	20220617	-7.53	2770	20221013	70.58	4980	-5.12	20230404	3475	35.97	20230103	5310	-11.02	20220616	2770	70.58	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
78	20230616	140422	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	175	2	3.85	1151456255	245687	175.24	4565	4740	4565	5900	3185	4545	4686.68	4.81	0	74097	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	890	5.02	0.94	12	1.30	941.00	5038.00	5110	20220617	-7.63	2770	20221013	70.40	4980	-5.22	20230404	3475	35.83	20230103	5310	-11.11	20220616	2770	70.40	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
79	20230616	130502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4705	160	2	3.52	954602360	203920	145.45	4565	4735	4565	5900	3185	4545	4681.26	4.81	0	69443	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	887	5.00	0.93	12	1.08	941.00	5038.00	5110	20220617	-7.93	2770	20221013	69.86	4980	-5.52	20230404	3475	35.40	20230103	5310	-11.39	20220616	2770	69.86	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
80	20230616	120244	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4680	135	2	2.97	756692890	161945	115.51	4565	4720	4565	5900	3185	4545	4672.53	4.81	0	58661	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	882	4.97	0.93	12	0.86	941.00	5038.00	5110	20220617	-8.41	2770	20221013	68.95	4980	-6.02	20230404	3475	34.68	20230103	5310	-11.86	20220616	2770	68.95	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
81	20230616	110632	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4675	130	2	2.86	700867075	150002	106.99	4565	4720	4565	5900	3185	4545	4672.38	4.81	0	55175	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	881	4.97	0.93	12	0.80	941.00	5038.00	5110	20220617	-8.51	2770	20221013	68.77	4980	-6.12	20230404	3475	34.53	20230103	5310	-11.96	20220616	2770	68.77	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
82	20230616	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4720	175	2	3.85	599336700	128338	91.54	4565	4720	4565	5900	3185	4545	4669.99	4.81	0	54327	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	890	5.02	0.94	12	0.68	941.00	5038.00	5110	20220617	-7.63	2770	20221013	70.40	4980	-5.22	20230404	3475	35.83	20230103	5310	-11.11	20220616	2770	70.40	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
83	20230616	090723	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4635	90	2	1.98	55311635	12034	8.58	4565	4635	4565	5900	3185	4545	4596.28	4.81	0	410	4708	4626	4558	4476	4408	4667	4517	94	1357	500	3270	5	1	18854715	874	4.93	0.92	12	0.06	941.00	5038.00	5110	20220617	-9.30	2770	20221013	67.33	4980	-6.93	20230404	3475	33.38	20230103	5310	-12.71	20220616	2770	67.33	20221013	5.20	N	142210	500	94 억		906448	N	N	0	N	00	N
84	20230615	151028	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	35	2	0.78	616065775	135025	44.17	4520	4640	4490	5830	3145	4490	4562.61	4.70	0	21459	4870	4680	4580	4390	4290	4630	4340	94	1342	500	3230	5	1	18854715	853	4.81	0.90	12	0.72	941.00	5038.00	5110	20220617	-11.45	2770	20221013	63.36	4980	-9.14	20230404	3475	30.22	20230103	5310	-14.78	20220616	2770	63.36	20221013	5.09	N	142210	500	94 억		885886	N	N	0	N	00	N
85	20230615	140357	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4505	15	2	0.33	558758190	122365	40.03	4520	4640	4490	5830	3145	4490	4566.32	4.70	0	22989	4870	4680	4580	4390	4290	4630	4340	94	1342	500	3230	5	1	18854715	849	4.79	0.89	12	0.65	941.00	5038.00	5110	20220617	-11.84	2770	20221013	62.64	4980	-9.54	20230404	3475	29.64	20230103	5310	-15.16	20220616	2770	62.64	20221013	5.09	N	142210	500	94 억		885886	N	N	0	N	00	N
86	20230615	131038	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4530	40	2	0.89	527391525	115435	37.77	4520	4640	4490	5830	3145	4490	4568.73	4.70	0	25621	4870	4680	4580	4390	4290	4630	4340	94	1342	500	3230	5	1	18854715	854	4.81	0.90	12	0.61	941.00	5038.00	5110	20220617	-11.35	2770	20221013	63.54	4980	-9.04	20230404	3475	30.36	20230103	5310	-14.69	20220616	2770	63.54	20221013	5.09	N	142210	500	94 억		885886	N	N	0	N	00	N
87	20230615	120356	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4555	65	2	1.45	483466930	105754	34.60	4520	4640	4490	5830	3145	4490	4571.62	4.70	0	25646	4870	4680	4580	4390	4290	4630	4340	94	1342	500	3230	5	1	18854715	859	4.84	0.90	12	0.56	941.00	5038.00	5110	20220617	-10.86	2770	20221013	64.44	4980	-8.53	20230404	3475	31.08	20230103	5310	-14.22	20220616	2770	64.44	20221013	5.09	N	142210	500	94 억		885886	N	N	0	N	00	N
88	20230615	110427	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4525	35	2	0.78	399349820	87092	28.49	4520	4640	4490	5830	3145	4490	4585.38	4.70	0	25444	4870	4680	4580	4390	4290	4630	4340	94	1342	500	3230	5	1	18854715	853	4.81	0.90	12	0.46	941.00	5038.00	5110	20220617	-11.45	2770	20221013	63.36	4980	-9.14	20230404	3475	30.22	20230103	5310	-14.78	20220616	2770	63.36	20221013	5.09	N	142210	500	94 억		885886	N	N	0	N	00	N
89	20230611	184636	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	4545	30	2	0.66	408843635	89965	83.92	4515	4590	4505	5860	3165	4515	4544.44	4.82	-3745	-3745	4591	4552	4521	4482	4451	4550	4480	94	1347	500	3250	5	1	18854715	857	4.83	0.90	12	0.48	941.00	5038.00	5173	20220610	-12.14	2770	20221013	64.08	4980	-8.73	20230404	3475	30.79	20230103	6180	-26.46	20220610	2770	64.08	20221013	4.88	N	142210	500	94 억		909176	N	N	0	N	00	N