KissMeData/198440/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	160838	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2385	15	2	0.63	289550170	122207	84.90	2355	2390	2325	3080	1660	2370	2369.29	1.14	0	-4445	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	763	-9.81	0.70	12	0.38	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
3	20230630	150840	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2390	20	2	0.84	273711390	115574	80.30	2355	2390	2325	3080	1660	2370	2368.28	1.14	0	-3860	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	764	-9.84	0.70	12	0.36	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
4	20230630	140839	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2385	15	2	0.63	224623945	95013	66.01	2355	2390	2325	3080	1660	2370	2364.14	1.14	0	-3854	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	763	-9.81	0.70	12	0.30	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
5	20230630	130838	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2375	5	2	0.21	199634810	84504	58.71	2355	2390	2325	3080	1660	2370	2362.43	1.14	0	-3625	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	760	-9.77	0.69	12	0.26	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
6	20230630	120836	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2365	-5	5	-0.21	177443530	75117	52.19	2355	2390	2325	3080	1660	2370	2362.23	1.14	0	-2584	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	756	-9.73	0.69	12	0.23	-243.00	3419.00	4175	20220804	-43.35	2215	20230103	6.77	2895	-18.31	20230519	2215	6.77	20230103	4175	-43.35	20220804	2215	6.77	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
7	20230630	110839	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2375	5	2	0.21	143133810	60637	42.13	2355	2385	2325	3080	1660	2370	2360.50	1.14	0	-3541	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	760	-9.77	0.69	12	0.19	-243.00	3419.00	4175	20220804	-43.11	2215	20230103	7.22	2895	-17.96	20230519	2215	7.22	20230103	4175	-43.11	20220804	2215	7.22	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
8	20230630	100838	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2385	15	2	0.63	99055955	42079	29.23	2355	2385	2325	3080	1660	2370	2354.05	1.14	0	-3125	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	763	-9.81	0.70	12	0.13	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
9	20230630	090839	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2380	10	2	0.42	9052990	3814	2.65	2355	2385	2355	3080	1660	2370	2373.62	1.14	0	-646	2460	2415	2390	2345	2320	2402	2332	32	710	100	1750	5	1	31979960	761	-9.79	0.70	12	0.01	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.83	N	198440	100	31 억		365377	N	N	0	N	00	N
10	20230629	160834	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2370	-60	5	-2.47	341201710	142702	79.13	2430	2435	2365	3155	1705	2430	2391.02	1.34	0	-63645	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	758	-9.75	0.69	12	0.45	-243.00	3419.00	4175	20220804	-43.23	2215	20230103	7.00	2895	-18.13	20230519	2215	7.00	20230103	4175	-43.23	20220804	2215	7.00	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
11	20230629	150834	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2370	-60	5	-2.47	327477005	136910	75.92	2430	2435	2370	3155	1705	2430	2391.91	1.34	0	-61930	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	758	-9.75	0.69	12	0.43	-243.00	3419.00	4175	20220804	-43.23	2215	20230103	7.00	2895	-18.13	20230519	2215	7.00	20230103	4175	-43.23	20220804	2215	7.00	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
12	20230629	140831	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2385	-45	5	-1.85	298240830	124594	69.09	2430	2435	2370	3155	1705	2430	2393.70	1.34	0	-58433	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	763	-9.81	0.70	12	0.39	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
13	20230629	130832	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2400	-30	5	-1.23	239071995	99753	55.31	2430	2435	2380	3155	1705	2430	2396.64	1.34	0	-51430	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	768	-9.88	0.70	12	0.31	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
14	20230629	120835	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2390	-40	5	-1.65	209844690	87496	48.52	2430	2435	2380	3155	1705	2430	2398.33	1.34	0	-43816	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	764	-9.84	0.70	12	0.27	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
15	20230629	110836	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2400	-30	5	-1.23	135786265	56514	31.34	2430	2435	2380	3155	1705	2430	2402.70	1.34	0	-37025	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	768	-9.88	0.70	12	0.18	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
16	20230629	100837	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2390	-40	5	-1.65	75976115	31504	17.47	2430	2435	2390	3155	1705	2430	2411.63	1.34	0	-24207	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	764	-9.84	0.70	12	0.10	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
17	20230629	090755	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2425	-5	5	-0.21	11007210	4533	2.51	2430	2430	2415	3155	1705	2430	2428.24	1.34	0	-2506	2490	2460	2430	2400	2370	2475	2415	32	725	100	1790	5	1	31979960	776	-9.98	0.71	12	0.01	-243.00	3419.00	4175	20220804	-41.92	2215	20230103	9.48	2895	-16.23	20230519	2215	9.48	20230103	4175	-41.92	20220804	2215	9.48	20230103	5.84	N	198440	100	31 억		429022	N	N	0	N	00	N
18	20230628	160823	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2430	30	2	1.25	437924895	179873	153.19	2425	2460	2400	3120	1680	2400	2434.64	1.27	0	22873	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	777	-10.00	0.71	12	0.56	-243.00	3419.00	4175	20220804	-41.80	2215	20230103	9.71	2895	-16.06	20230519	2215	9.71	20230103	4175	-41.80	20220804	2215	9.71	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
19	20230628	150829	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2410	10	2	0.42	409573760	168103	143.17	2425	2460	2410	3120	1680	2400	2436.45	1.27	0	23051	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	771	-9.92	0.70	12	0.53	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
20	20230628	140828	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2425	25	2	1.04	302733370	124027	105.63	2425	2460	2420	3120	1680	2400	2440.87	1.27	0	23404	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	776	-9.98	0.71	12	0.39	-243.00	3419.00	4175	20220804	-41.92	2215	20230103	9.48	2895	-16.23	20230519	2215	9.48	20230103	4175	-41.92	20220804	2215	9.48	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
21	20230628	130828	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2435	35	2	1.46	266216920	108995	92.83	2425	2460	2420	3120	1680	2400	2442.47	1.27	0	23951	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	779	-10.02	0.71	12	0.34	-243.00	3419.00	4175	20220804	-41.68	2215	20230103	9.93	2895	-15.89	20230519	2215	9.93	20230103	4175	-41.68	20220804	2215	9.93	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
22	20230628	120839	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2440	40	2	1.67	172776240	70785	60.29	2425	2455	2420	3120	1680	2400	2440.86	1.27	0	-2315	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	780	-10.04	0.71	12	0.22	-243.00	3419.00	4175	20220804	-41.56	2215	20230103	10.16	2895	-15.72	20230519	2215	10.16	20230103	4175	-41.56	20220804	2215	10.16	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
23	20230628	110833	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2435	35	2	1.46	126529325	51860	44.17	2425	2455	2420	3120	1680	2400	2439.83	1.27	0	-3740	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	779	-10.02	0.71	12	0.16	-243.00	3419.00	4175	20220804	-41.68	2215	20230103	9.93	2895	-15.89	20230519	2215	9.93	20230103	4175	-41.68	20220804	2215	9.93	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
24	20230628	100834	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2440	40	2	1.67	71130900	29161	24.84	2425	2455	2420	3120	1680	2400	2439.25	1.27	0	-1614	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	780	-10.04	0.71	12	0.09	-243.00	3419.00	4175	20220804	-41.56	2215	20230103	10.16	2895	-15.72	20230519	2215	10.16	20230103	4175	-41.56	20220804	2215	10.16	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
25	20230628	090831	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2435	35	2	1.46	6948190	2860	2.44	2425	2440	2425	3120	1680	2400	2429.44	1.27	0	-1041	2473	2436	2418	2381	2363	2427	2372	32	720	100	1770	5	1	31979960	779	-10.02	0.71	12	0.01	-243.00	3419.00	4175	20220804	-41.68	2215	20230103	9.93	2895	-15.89	20230519	2215	9.93	20230103	4175	-41.68	20220804	2215	9.93	20230103	5.85	N	198440	100	31 억		405399	N	N	0	N	00	N
26	20230627	160829	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2400	-75	5	-3.03	283688785	117225	131.81	2440	2455	2400	3215	1735	2475	2419.91	1.35	0	-25408	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	768	-9.88	0.70	12	0.37	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
27	20230627	150835	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2415	-60	5	-2.42	262180615	108270	121.74	2440	2455	2405	3215	1735	2475	2421.41	1.35	0	-24394	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	772	-9.94	0.71	12	0.34	-243.00	3419.00	4175	20220804	-42.16	2215	20230103	9.03	2895	-16.58	20230519	2215	9.03	20230103	4175	-42.16	20220804	2215	9.03	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
28	20230627	140845	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2410	-65	5	-2.63	223597870	92243	103.72	2440	2455	2405	3215	1735	2475	2423.86	1.35	0	-23806	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	771	-9.92	0.70	12	0.29	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
29	20230627	130842	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2420	-55	5	-2.22	200417925	82644	92.93	2440	2455	2405	3215	1735	2475	2424.91	1.35	0	-20403	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	774	-9.96	0.71	12	0.26	-243.00	3419.00	4175	20220804	-42.04	2215	20230103	9.26	2895	-16.41	20230519	2215	9.26	20230103	4175	-42.04	20220804	2215	9.26	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
30	20230627	120844	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2420	-55	5	-2.22	175227710	72196	81.18	2440	2455	2410	3215	1735	2475	2426.93	1.35	0	-19112	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	774	-9.96	0.71	12	0.23	-243.00	3419.00	4175	20220804	-42.04	2215	20230103	9.26	2895	-16.41	20230519	2215	9.26	20230103	4175	-42.04	20220804	2215	9.26	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
31	20230627	110851	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2430	-45	5	-1.82	150239580	61846	69.54	2440	2455	2410	3215	1735	2475	2429.05	1.35	0	-17101	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	777	-10.00	0.71	12	0.19	-243.00	3419.00	4175	20220804	-41.80	2215	20230103	9.71	2895	-16.06	20230519	2215	9.71	20230103	4175	-41.80	20220804	2215	9.71	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
32	20230627	100825	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2455	-20	5	-0.81	85620220	35231	39.62	2440	2455	2410	3215	1735	2475	2429.91	1.35	0	-2031	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	785	-10.10	0.72	12	0.11	-243.00	3419.00	4175	20220804	-41.20	2215	20230103	10.84	2895	-15.20	20230519	2215	10.84	20230103	4175	-41.20	20220804	2215	10.84	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
33	20230627	090830	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2450	-25	5	-1.01	30024225	12332	13.87	2440	2450	2410	3215	1735	2475	2433.76	1.35	0	1113	2545	2510	2440	2405	2335	2527	2422	32	740	100	1830	5	1	31979960	784	-10.08	0.72	12	0.04	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	5.89	N	198440	100	31 억		430807	N	N	0	N	00	N
34	20230626	160829	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2475	65	2	2.70	214898805	88390	56.61	2400	2475	2370	3130	1690	2410	2431.22	1.37	0	-8751	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	792	-10.19	0.72	12	0.28	-243.00	3419.00	4175	20220804	-40.72	2215	20230103	11.74	2895	-14.51	20230519	2215	11.74	20230103	4175	-40.72	20220804	2215	11.74	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
35	20230626	150834	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2450	40	2	1.66	201797320	83074	53.20	2400	2460	2370	3130	1690	2410	2429.13	1.37	0	-6839	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	784	-10.08	0.72	12	0.26	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
36	20230626	140833	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2440	30	2	1.24	194134525	79936	51.19	2400	2460	2370	3130	1690	2410	2428.62	1.37	0	-6641	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	780	-10.04	0.71	12	0.25	-243.00	3419.00	4175	20220804	-41.56	2215	20230103	10.16	2895	-15.72	20230519	2215	10.16	20230103	4175	-41.56	20220804	2215	10.16	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
37	20230626	130827	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2445	35	2	1.45	170585075	70299	45.02	2400	2460	2370	3130	1690	2410	2426.56	1.37	0	-6619	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	782	-10.06	0.72	12	0.22	-243.00	3419.00	4175	20220804	-41.44	2215	20230103	10.38	2895	-15.54	20230519	2215	10.38	20230103	4175	-41.44	20220804	2215	10.38	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
38	20230626	120828	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2445	35	2	1.45	138879470	57363	36.74	2400	2455	2370	3130	1690	2410	2421.06	1.37	0	-5344	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	782	-10.06	0.72	12	0.18	-243.00	3419.00	4175	20220804	-41.44	2215	20230103	10.38	2895	-15.54	20230519	2215	10.38	20230103	4175	-41.44	20220804	2215	10.38	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
39	20230626	110827	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2450	40	2	1.66	110890070	45919	29.41	2400	2450	2370	3130	1690	2410	2414.91	1.37	0	-4702	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	784	-10.08	0.72	12	0.14	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
40	20230626	100828	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2430	20	2	0.83	67705155	28189	18.05	2400	2430	2370	3130	1690	2410	2401.83	1.37	0	-5058	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	777	-10.00	0.71	12	0.09	-243.00	3419.00	4175	20220804	-41.80	2215	20230103	9.71	2895	-16.06	20230519	2215	9.71	20230103	4175	-41.80	20220804	2215	9.71	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
41	20230626	090830	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2390	-20	5	-0.83	18293545	7669	4.91	2400	2420	2375	3130	1690	2410	2385.39	1.37	0	-4373	2443	2426	2398	2381	2353	2435	2390	32	720	100	1780	5	1	31979960	764	-9.84	0.70	12	0.02	-243.00	3419.00	4175	20220804	-42.75	2215	20230103	7.90	2895	-17.44	20230519	2215	7.90	20230103	4175	-42.75	20220804	2215	7.90	20230103	5.89	N	198440	100	31 억		439559	N	N	0	N	00	N
42	20230623	180418	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2410	25	2	1.05	374180290	156146	35.97	2385	2415	2370	3100	1670	2385	2396.04	1.39	0	-6525	2508	2446	2388	2326	2268	2417	2297	32	715	100	1760	5	1	31979960	771	-9.92	0.70	12	0.49	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.92	N	198440	100	31 억		446084	N	N	0	N	00	N
43	20230623	140658	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2415	30	2	1.26	288563150	120565	27.78	2385	2415	2370	3100	1670	2385	2393.42	1.39	0	-15514	2508	2446	2388	2326	2268	2417	2297	32	715	100	1760	5	1	31979960	772	-9.94	0.71	12	0.38	-243.00	3419.00	4175	20220804	-42.16	2215	20230103	9.03	2895	-16.58	20230519	2215	9.03	20230103	4175	-42.16	20220804	2215	9.03	20230103	5.92	N	198440	100	31 억		446084	N	N	0	N	00	N
44	20230622	160242	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2385	-90	5	-3.64	1031604170	433432	317.13	2450	2450	2330	3215	1735	2475	2380.08	1.36	0	9472	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	763	-9.81	0.70	12	1.36	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
45	20230622	150201	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2385	-90	5	-3.64	996975845	418907	306.50	2450	2450	2330	3215	1735	2475	2379.95	1.36	0	7706	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	763	-9.81	0.70	12	1.31	-243.00	3419.00	4175	20220804	-42.87	2215	20230103	7.67	2895	-17.62	20230519	2215	7.67	20230103	4175	-42.87	20220804	2215	7.67	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
46	20230622	140942	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2400	-75	5	-3.03	915823620	384893	281.61	2450	2450	2330	3215	1735	2475	2379.42	1.36	0	9684	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	768	-9.88	0.70	12	1.20	-243.00	3419.00	4175	20220804	-42.51	2215	20230103	8.35	2895	-17.10	20230519	2215	8.35	20230103	4175	-42.51	20220804	2215	8.35	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
47	20230622	130108	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2405	-70	5	-2.83	880145180	370011	270.72	2450	2450	2330	3215	1735	2475	2378.70	1.36	0	13502	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	769	-9.90	0.70	12	1.16	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
48	20230622	120405	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2405	-70	5	-2.83	815184985	342938	250.91	2450	2450	2330	3215	1735	2475	2377.06	1.36	0	22413	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	769	-9.90	0.70	12	1.07	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
49	20230622	111002	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2410	-65	5	-2.63	785322865	330527	241.83	2450	2450	2330	3215	1735	2475	2375.97	1.36	0	20955	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	771	-9.92	0.70	12	1.03	-243.00	3419.00	4175	20220804	-42.28	2215	20230103	8.80	2895	-16.75	20230519	2215	8.80	20230103	4175	-42.28	20220804	2215	8.80	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
50	20230622	100845	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2405	-70	5	-2.83	750731840	316160	231.32	2450	2450	2330	3215	1735	2475	2374.53	1.36	0	22694	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	769	-9.90	0.70	12	0.99	-243.00	3419.00	4175	20220804	-42.40	2215	20230103	8.58	2895	-16.93	20230519	2215	8.58	20230103	4175	-42.40	20220804	2215	8.58	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
51	20230622	090528	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2380	-95	5	-3.84	139819725	58501	42.80	2450	2450	2335	3215	1735	2475	2390.04	1.36	0	955	2571	2522	2496	2447	2421	2510	2435	32	740	100	1830	5	1	31979960	761	-9.79	0.70	12	0.18	-243.00	3419.00	4175	20220804	-42.99	2215	20230103	7.45	2895	-17.79	20230519	2215	7.45	20230103	4175	-42.99	20220804	2215	7.45	20230103	5.98	N	198440	100	31 억		435840	N	N	0	N	00	N
52	20230621	160754	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2475	-55	5	-2.17	327282180	131566	81.85	2545	2545	2470	3285	1775	2530	2487.65	1.47	0	-34656	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	792	-10.19	0.72	12	0.41	-243.00	3419.00	4175	20220804	-40.72	2215	20230103	11.74	2895	-14.51	20230519	2215	11.74	20230103	4175	-40.72	20220804	2215	11.74	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
53	20230621	150335	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2480	-50	5	-1.98	275130410	110517	68.76	2545	2545	2470	3285	1775	2530	2489.48	1.47	0	-33966	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	793	-10.21	0.73	12	0.35	-243.00	3419.00	4175	20220804	-40.60	2215	20230103	11.96	2895	-14.34	20230519	2215	11.96	20230103	4175	-40.60	20220804	2215	11.96	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
54	20230621	140840	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2485	-45	5	-1.78	230831840	92686	57.66	2545	2545	2470	3285	1775	2530	2490.47	1.47	0	-27464	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	795	-10.23	0.73	12	0.29	-243.00	3419.00	4175	20220804	-40.48	2215	20230103	12.19	2895	-14.16	20230519	2215	12.19	20230103	4175	-40.48	20220804	2215	12.19	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
55	20230621	130516	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2485	-45	5	-1.78	192213445	77125	47.98	2545	2545	2470	3285	1775	2530	2492.23	1.47	0	-24198	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	795	-10.23	0.73	12	0.24	-243.00	3419.00	4175	20220804	-40.48	2215	20230103	12.19	2895	-14.16	20230519	2215	12.19	20230103	4175	-40.48	20220804	2215	12.19	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
56	20230621	120431	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2480	-50	5	-1.98	155871310	62473	38.87	2545	2545	2470	3285	1775	2530	2495.02	1.47	0	-17736	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	793	-10.21	0.73	12	0.20	-243.00	3419.00	4175	20220804	-40.60	2215	20230103	11.96	2895	-14.34	20230519	2215	11.96	20230103	4175	-40.60	20220804	2215	11.96	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
57	20230621	110404	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	-40	5	-1.58	132577550	53103	33.04	2545	2545	2470	3285	1775	2530	2496.61	1.47	0	-16922	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	796	-10.25	0.73	12	0.17	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
58	20230621	100529	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2510	-20	5	-0.79	65274890	26033	16.20	2545	2545	2495	3285	1775	2530	2507.39	1.47	0	-9973	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	803	-10.33	0.73	12	0.08	-243.00	3419.00	4175	20220804	-39.88	2215	20230103	13.32	2895	-13.30	20230519	2215	13.32	20230103	4175	-39.88	20220804	2215	13.32	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
59	20230621	090503	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2540	10	2	0.40	5272305	2089	1.30	2545	2545	2500	3285	1775	2530	2523.84	1.47	0	-221	2623	2576	2548	2501	2473	2562	2487	32	755	100	1870	5	1	31979960	812	-10.45	0.74	12	0.01	-243.00	3419.00	4175	20220804	-39.16	2215	20230103	14.67	2895	-12.26	20230519	2215	14.67	20230103	4175	-39.16	20220804	2215	14.67	20230103	5.98	N	198440	100	31 억		469696	N	N	0	N	00	N
60	20230620	160531	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2530	-25	5	-0.98	407223095	159734	75.87	2555	2595	2520	3320	1790	2555	2549.51	1.57	0	-33695	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	809	-10.41	0.74	12	0.50	-243.00	3419.00	4175	20220804	-39.40	2215	20230103	14.22	2895	-12.61	20230519	2215	14.22	20230103	4175	-39.40	20220804	2215	14.22	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
61	20230620	150607	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2545	-10	5	-0.39	389500955	152755	72.56	2555	2595	2520	3320	1790	2555	2549.84	1.57	0	-29738	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	814	-10.47	0.74	12	0.48	-243.00	3419.00	4175	20220804	-39.04	2215	20230103	14.90	2895	-12.09	20230519	2215	14.90	20230103	4175	-39.04	20220804	2215	14.90	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
62	20230620	140158	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2535	-20	5	-0.78	353684250	138607	65.84	2555	2595	2520	3320	1790	2555	2551.71	1.57	0	-20805	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	811	-10.43	0.74	12	0.43	-243.00	3419.00	4175	20220804	-39.28	2215	20230103	14.45	2895	-12.44	20230519	2215	14.45	20230103	4175	-39.28	20220804	2215	14.45	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
63	20230620	130314	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2530	-25	5	-0.98	338744985	132711	63.04	2555	2595	2520	3320	1790	2555	2552.50	1.57	0	-18066	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	809	-10.41	0.74	12	0.41	-243.00	3419.00	4175	20220804	-39.40	2215	20230103	14.22	2895	-12.61	20230519	2215	14.22	20230103	4175	-39.40	20220804	2215	14.22	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
64	20230620	120736	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2520	-35	5	-1.37	317399125	124268	59.03	2555	2595	2520	3320	1790	2555	2554.15	1.57	0	-15205	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	806	-10.37	0.74	12	0.39	-243.00	3419.00	4175	20220804	-39.64	2215	20230103	13.77	2895	-12.95	20230519	2215	13.77	20230103	4175	-39.64	20220804	2215	13.77	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
65	20230620	110311	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2540	-15	5	-0.59	245933530	96011	45.60	2555	2595	2535	3320	1790	2555	2561.51	1.57	0	-16310	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	812	-10.45	0.74	12	0.30	-243.00	3419.00	4175	20220804	-39.16	2215	20230103	14.67	2895	-12.26	20230519	2215	14.67	20230103	4175	-39.16	20220804	2215	14.67	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
66	20230620	100520	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2555	0	3	0.00	189105110	73707	35.01	2555	2595	2535	3320	1790	2555	2565.63	1.57	0	-8240	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	817	-10.51	0.75	12	0.23	-243.00	3419.00	4175	20220804	-38.80	2215	20230103	15.35	2895	-11.74	20230519	2215	15.35	20230103	4175	-38.80	20220804	2215	15.35	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
67	20230620	090646	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2535	-20	5	-0.78	20774375	8163	3.88	2555	2560	2535	3320	1790	2555	2544.94	1.57	0	1813	2615	2585	2530	2500	2445	2600	2515	32	765	100	1890	5	1	31979960	811	-10.43	0.74	12	0.03	-243.00	3419.00	4175	20220804	-39.28	2215	20230103	14.45	2895	-12.44	20230519	2215	14.45	20230103	4175	-39.28	20220804	2215	14.45	20230103	5.98	N	198440	100	31 억		503391	N	N	0	N	00	N
68	20230619	160125	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2555	55	2	2.20	527362810	209280	213.52	2500	2560	2475	3250	1750	2500	2519.92	1.43	0	39156	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	817	-10.51	0.75	12	0.65	-243.00	3419.00	4175	20220804	-38.80	2215	20230103	15.35	2895	-11.74	20230519	2215	15.35	20230103	4175	-38.80	20220804	2215	15.35	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
69	20230619	150235	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2540	40	2	1.60	466388250	185388	189.15	2500	2550	2475	3250	1750	2500	2515.83	1.43	0	37991	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	812	-10.45	0.74	12	0.58	-243.00	3419.00	4175	20220804	-39.16	2215	20230103	14.67	2895	-12.26	20230519	2215	14.67	20230103	4175	-39.16	20220804	2215	14.67	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
70	20230619	140259	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2530	30	2	1.20	388209615	154518	157.65	2500	2540	2475	3250	1750	2500	2512.47	1.43	0	32236	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	809	-10.41	0.74	12	0.48	-243.00	3419.00	4175	20220804	-39.40	2215	20230103	14.22	2895	-12.61	20230519	2215	14.22	20230103	4175	-39.40	20220804	2215	14.22	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
71	20230619	130717	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2520	20	2	0.80	323927235	129083	131.70	2500	2535	2475	3250	1750	2500	2509.52	1.43	0	23599	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	806	-10.37	0.74	12	0.40	-243.00	3419.00	4175	20220804	-39.64	2215	20230103	13.77	2895	-12.95	20230519	2215	13.77	20230103	4175	-39.64	20220804	2215	13.77	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
72	20230619	120259	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2515	15	2	0.60	250403695	99914	101.94	2500	2535	2475	3250	1750	2500	2506.25	1.43	0	12930	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	804	-10.35	0.74	12	0.31	-243.00	3419.00	4175	20220804	-39.76	2215	20230103	13.54	2895	-13.13	20230519	2215	13.54	20230103	4175	-39.76	20220804	2215	13.54	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
73	20230619	110828	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2515	15	2	0.60	230776890	92104	93.97	2500	2535	2475	3250	1750	2500	2505.67	1.43	0	9642	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	804	-10.35	0.74	12	0.29	-243.00	3419.00	4175	20220804	-39.76	2215	20230103	13.54	2895	-13.13	20230519	2215	13.54	20230103	4175	-39.76	20220804	2215	13.54	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
74	20230619	101033	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2505	5	2	0.20	148434635	59241	60.44	2500	2535	2475	3250	1750	2500	2505.70	1.43	0	-4337	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	801	-10.31	0.73	12	0.19	-243.00	3419.00	4175	20220804	-40.00	2215	20230103	13.09	2895	-13.47	20230519	2215	13.09	20230103	4175	-40.00	20220804	2215	13.09	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
75	20230619	090357	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2495	-5	5	-0.20	16074800	6460	6.59	2500	2500	2475	3250	1750	2500	2486.23	1.43	0	-2945	2533	2516	2503	2486	2473	2525	2495	32	750	100	1850	5	1	31979960	798	-10.27	0.73	12	0.02	-243.00	3419.00	4175	20220804	-40.24	2215	20230103	12.64	2895	-13.82	20230519	2215	12.64	20230103	4175	-40.24	20220804	2215	12.64	20230103	5.97	N	198440	100	31 억		457400	N	N	0	N	00	N
76	20230616	160442	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2500	10	2	0.40	236942970	94865	56.64	2490	2520	2490	3235	1745	2490	2497.68	1.47	0	-12621	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	799	-10.29	0.73	12	0.30	-243.00	3419.00	4175	20220804	-40.12	2215	20230103	12.87	2895	-13.64	20230519	2215	12.87	20230103	4175	-40.12	20220804	2215	12.87	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
77	20230616	150426	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2500	10	2	0.40	221777175	88797	53.01	2490	2520	2490	3235	1745	2490	2497.58	1.47	0	-11941	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	799	-10.29	0.73	12	0.28	-243.00	3419.00	4175	20220804	-40.12	2215	20230103	12.87	2895	-13.64	20230519	2215	12.87	20230103	4175	-40.12	20220804	2215	12.87	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
78	20230616	140602	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	0	3	0.00	184365895	73828	44.08	2490	2520	2490	3235	1745	2490	2497.24	1.47	0	-4843	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	796	-10.25	0.73	12	0.23	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
79	20230616	130152	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2495	5	2	0.20	136446895	54614	32.61	2490	2520	2490	3235	1745	2490	2498.39	1.47	0	-112	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	798	-10.27	0.73	12	0.17	-243.00	3419.00	4175	20220804	-40.24	2215	20230103	12.64	2895	-13.82	20230519	2215	12.64	20230103	4175	-40.24	20220804	2215	12.64	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
80	20230616	120430	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	0	3	0.00	101821075	40719	24.31	2490	2520	2490	3235	1745	2490	2500.58	1.47	0	3260	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	796	-10.25	0.73	12	0.13	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
81	20230616	110228	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	0	3	0.00	87131010	34826	20.79	2490	2520	2490	3235	1745	2490	2501.90	1.47	0	4020	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	796	-10.25	0.73	12	0.11	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
82	20230616	100354	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2505	15	2	0.60	57899930	23111	13.80	2490	2520	2490	3235	1745	2490	2505.30	1.47	0	4572	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	801	-10.31	0.73	12	0.07	-243.00	3419.00	4175	20220804	-40.00	2215	20230103	13.09	2895	-13.47	20230519	2215	13.09	20230103	4175	-40.00	20220804	2215	13.09	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
83	20230616	090209	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	0	3	0.00	1576170	633	0.38	2490	2490	2490	3235	1745	2490	2490.00	1.47	0	391	2536	2512	2481	2457	2426	2525	2470	32	745	100	1840	5	1	31979960	796	-10.25	0.73	12	0.00	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	5.95	N	198440	100	31 억		469064	N	N	0	N	00	N
84	20230615	150726	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	5	2	0.20	406534530	164095	47.48	2465	2505	2450	3230	1740	2485	2477.43	1.64	0	-54548	2615	2550	2490	2425	2365	2582	2457	32	745	100	1830	5	1	31979960	796	-10.25	0.73	12	0.51	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	6.01	N	198440	100	31 억		523662	N	N	0	N	00	N
85	20230615	140442	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2480	-5	5	-0.20	376651045	152085	44.01	2465	2505	2450	3230	1740	2485	2476.58	1.64	0	-51835	2615	2550	2490	2425	2365	2582	2457	32	745	100	1830	5	1	31979960	793	-10.21	0.73	12	0.48	-243.00	3419.00	4175	20220804	-40.60	2215	20230103	11.96	2895	-14.34	20230519	2215	11.96	20230103	4175	-40.60	20220804	2215	11.96	20230103	6.01	N	198440	100	31 억		523662	N	N	0	N	00	N
86	20230615	131058	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2490	5	2	0.20	305772600	123456	35.72	2465	2505	2450	3230	1740	2485	2476.77	1.64	0	-46658	2615	2550	2490	2425	2365	2582	2457	32	745	100	1830	5	1	31979960	796	-10.25	0.73	12	0.39	-243.00	3419.00	4175	20220804	-40.36	2215	20230103	12.42	2895	-13.99	20230519	2215	12.42	20230103	4175	-40.36	20220804	2215	12.42	20230103	6.01	N	198440	100	31 억		523662	N	N	0	N	00	N
87	20230615	120807	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2475	-10	5	-0.40	279949345	113056	32.71	2465	2505	2450	3230	1740	2485	2476.20	1.64	0	-43736	2615	2550	2490	2425	2365	2582	2457	32	745	100	1830	5	1	31979960	792	-10.19	0.72	12	0.35	-243.00	3419.00	4175	20220804	-40.72	2215	20230103	11.74	2895	-14.51	20230519	2215	11.74	20230103	4175	-40.72	20220804	2215	11.74	20230103	6.01	N	198440	100	31 억		523662	N	N	0	N	00	N
88	20230615	110824	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2450	-35	5	-1.41	225903060	91178	26.38	2465	2505	2450	3230	1740	2485	2477.60	1.64	0	-38018	2615	2550	2490	2425	2365	2582	2457	32	745	100	1830	5	1	31979960	784	-10.08	0.72	12	0.29	-243.00	3419.00	4175	20220804	-41.32	2215	20230103	10.61	2895	-15.37	20230519	2215	10.61	20230103	4175	-41.32	20220804	2215	10.61	20230103	6.01	N	198440	100	31 억		523662	N	N	0	N	00	N
89	20230611	184523	55	50.00	KOSDAQ		비금속	N	N	N	Y	50	N	2660	-50	5	-1.85	522621040	195522	78.25	2710	2720	2640	3520	1900	2710	2673.05	1.85	-17981	-18121	2790	2750	2715	2675	2640	2747	2672	32	810	100	2000	5	1	31979960	851	-10.95	0.78	12	0.61	-243.00	3419.00	4360	20220610	-38.99	2215	20230103	20.09	2895	-8.12	20230519	2215	20.09	20230103	4360	-38.99	20220610	2215	20.09	20230103	6.11	N	198440	100	31 억		591729	N	N	0	N	00	N