KissMeData/353590/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	161058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	80	2	0.71	336884830	30023	46.11	11150	11320	11050	14580	7860	11220	11220.69	0.23	0	-1363	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1455	-59.79	4.84	12	0.23	-189.00	2337.00	14700	20221006	-23.13	9860	20220930	14.60	13400	-15.67	20230322	10980	2.91	20230215	14700	-23.13	20221006	9860	14.60	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
3	20230630	151059	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11270	50	2	0.45	325284600	28994	44.53	11150	11320	11050	14580	7860	11220	11219.03	0.23	0	-1341	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1451	-59.63	4.82	12	0.23	-189.00	2337.00	14700	20221006	-23.33	9860	20220930	14.30	13400	-15.90	20230322	10980	2.64	20230215	14700	-23.33	20221006	9860	14.30	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
4	20230630	141058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11250	30	2	0.27	302024100	26935	41.37	11150	11320	11050	14580	7860	11220	11213.07	0.23	0	-1101	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1449	-59.52	4.81	12	0.21	-189.00	2337.00	14700	20221006	-23.47	9860	20220930	14.10	13400	-16.04	20230322	10980	2.46	20230215	14700	-23.47	20221006	9860	14.10	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
5	20230630	131056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11250	30	2	0.27	209766570	18737	28.78	11150	11310	11050	14580	7860	11220	11195.31	0.23	0	-1080	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1449	-59.52	4.81	12	0.15	-189.00	2337.00	14700	20221006	-23.47	9860	20220930	14.10	13400	-16.04	20230322	10980	2.46	20230215	14700	-23.47	20221006	9860	14.10	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
6	20230630	121054	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11260	40	2	0.36	177073090	15828	24.31	11150	11310	11050	14580	7860	11220	11187.33	0.23	0	-1069	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1450	-59.58	4.82	12	0.12	-189.00	2337.00	14700	20221006	-23.40	9860	20220930	14.20	13400	-15.97	20230322	10980	2.55	20230215	14700	-23.40	20221006	9860	14.20	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
7	20230630	111048	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11270	50	2	0.45	160439040	14354	22.05	11150	11310	11050	14580	7860	11220	11177.31	0.23	0	-1052	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1451	-59.63	4.82	12	0.11	-189.00	2337.00	14700	20221006	-23.33	9860	20220930	14.30	13400	-15.90	20230322	10980	2.64	20230215	14700	-23.33	20221006	9860	14.30	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
8	20230630	101058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11170	-50	5	-0.45	112764150	10100	15.51	11150	11250	11050	14580	7860	11220	11164.77	0.23	0	-1782	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1438	-59.10	4.78	12	0.08	-189.00	2337.00	14700	20221006	-24.01	9860	20220930	13.29	13400	-16.64	20230322	10980	1.73	20230215	14700	-24.01	20221006	9860	13.29	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
9	20230630	091058	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11150	-70	5	-0.62	30329450	2719	4.18	11150	11250	11150	14580	7860	11220	11154.63	0.23	0	-559	11560	11390	11270	11100	10980	11330	11040	64	3360	500	7850	10	1	12875570	1436	-58.99	4.77	12	0.02	-189.00	2337.00	14700	20221006	-24.15	9860	20220930	13.08	13400	-16.79	20230322	10980	1.55	20230215	14700	-24.15	20221006	9860	13.08	20220930	3.74	N	353590	500	64 억		29224	N	N	0	N	00	N
10	20230629	161051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11220	-160	5	-1.41	731647670	65000	144.04	11310	11440	11150	14790	7970	11380	11256.12	0.26	0	-4061	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1445	-59.37	4.80	12	0.50	-189.00	2337.00	14700	20221006	-23.67	9860	20220930	13.79	13400	-16.27	20230322	10980	2.19	20230215	14700	-23.67	20221006	9860	13.79	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
11	20230629	151051	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11190	-190	5	-1.67	720810230	64032	141.89	11310	11440	11150	14790	7970	11380	11257.03	0.26	0	-4006	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1441	-59.21	4.79	12	0.50	-189.00	2337.00	14700	20221006	-23.88	9860	20220930	13.49	13400	-16.49	20230322	10980	1.91	20230215	14700	-23.88	20221006	9860	13.49	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
12	20230629	141050	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11200	-180	5	-1.58	668897610	59397	131.62	11310	11440	11150	14790	7970	11380	11261.47	0.26	0	-3529	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1442	-59.26	4.79	12	0.46	-189.00	2337.00	14700	20221006	-23.81	9860	20220930	13.59	13400	-16.42	20230322	10980	2.00	20230215	14700	-23.81	20221006	9860	13.59	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
13	20230629	131047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11200	-180	5	-1.58	574966870	50993	113.00	11310	11440	11180	14790	7970	11380	11275.41	0.26	0	-3495	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1442	-59.26	4.79	12	0.40	-189.00	2337.00	14700	20221006	-23.81	9860	20220930	13.59	13400	-16.42	20230322	10980	2.00	20230215	14700	-23.81	20221006	9860	13.59	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
14	20230629	121053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11230	-150	5	-1.32	424023500	37521	83.15	11310	11440	11210	14790	7970	11380	11300.96	0.26	0	-1814	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1446	-59.42	4.81	12	0.29	-189.00	2337.00	14700	20221006	-23.61	9860	20220930	13.89	13400	-16.19	20230322	10980	2.28	20230215	14700	-23.61	20221006	9860	13.89	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
15	20230629	111053	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11250	-130	5	-1.14	359647550	31787	70.44	11310	11440	11210	14790	7970	11380	11314.30	0.26	0	-1718	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1449	-59.52	4.81	12	0.25	-189.00	2337.00	14700	20221006	-23.47	9860	20220930	14.10	13400	-16.04	20230322	10980	2.46	20230215	14700	-23.47	20221006	9860	14.10	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
16	20230629	101056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11310	-70	5	-0.62	217007480	19147	42.43	11310	11440	11310	14790	7970	11380	11333.76	0.26	0	455	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1456	-59.84	4.84	12	0.15	-189.00	2337.00	14700	20221006	-23.06	9860	20220930	14.71	13400	-15.60	20230322	10980	3.01	20230215	14700	-23.06	20221006	9860	14.71	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
17	20230629	090948	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	-40	5	-0.35	58537880	5168	11.45	11310	11440	11310	14790	7970	11380	11326.99	0.26	0	1629	11633	11506	11443	11316	11253	11475	11285	64	3410	500	7960	10	1	12875570	1460	-60.00	4.85	12	0.04	-189.00	2337.00	14700	20221006	-22.86	9860	20220930	15.01	13400	-15.37	20230322	10980	3.28	20230215	14700	-22.86	20221006	9860	15.01	20220930	3.70	N	353590	500	64 억		33285	N	N	0	N	00	N
18	20230628	161037	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11380	-120	5	-1.04	513212730	44832	74.20	11460	11570	11380	14950	8050	11500	11448.23	0.21	0	6650	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1465	-60.21	4.87	12	0.35	-189.00	2337.00	14700	20221006	-22.59	9860	20220930	15.42	13400	-15.07	20230322	10980	3.64	20230215	14700	-22.59	20221006	9860	15.42	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
19	20230628	151045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11430	-70	5	-0.61	480435250	41954	69.44	11460	11570	11390	14950	8050	11500	11451.48	0.21	0	7026	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1472	-60.48	4.89	12	0.33	-189.00	2337.00	14700	20221006	-22.24	9860	20220930	15.92	13400	-14.70	20230322	10980	4.10	20230215	14700	-22.24	20221006	9860	15.92	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
20	20230628	141044	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	0	3	0.00	344035370	30021	49.69	11460	11570	11390	14950	8050	11500	11459.82	0.21	0	3132	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1481	-60.85	4.92	12	0.23	-189.00	2337.00	14700	20221006	-21.77	9860	20220930	16.63	13400	-14.18	20230322	10980	4.74	20230215	14700	-21.77	20221006	9860	16.63	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
21	20230628	131045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11480	-20	5	-0.17	288407090	25179	41.67	11460	11570	11390	14950	8050	11500	11454.27	0.21	0	1781	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1478	-60.74	4.91	12	0.20	-189.00	2337.00	14700	20221006	-21.90	9860	20220930	16.43	13400	-14.33	20230322	10980	4.55	20230215	14700	-21.90	20221006	9860	16.43	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
22	20230628	121056	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11440	-60	5	-0.52	252045030	22004	36.42	11460	11570	11390	14950	8050	11500	11454.51	0.21	0	2072	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1473	-60.53	4.90	12	0.17	-189.00	2337.00	14700	20221006	-22.18	9860	20220930	16.02	13400	-14.63	20230322	10980	4.19	20230215	14700	-22.18	20221006	9860	16.02	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
23	20230628	111052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11410	-90	5	-0.78	235301810	20540	33.99	11460	11570	11390	14950	8050	11500	11455.78	0.21	0	2108	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1469	-60.37	4.88	12	0.16	-189.00	2337.00	14700	20221006	-22.38	9860	20220930	15.72	13400	-14.85	20230322	10980	3.92	20230215	14700	-22.38	20221006	9860	15.72	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
24	20230628	101052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	-30	5	-0.26	180408540	15734	26.04	11460	11570	11390	14950	8050	11500	11466.16	0.21	0	2238	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1477	-60.69	4.91	12	0.12	-189.00	2337.00	14700	20221006	-21.97	9860	20220930	16.33	13400	-14.40	20230322	10980	4.46	20230215	14700	-21.97	20221006	9860	16.33	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
25	20230628	091047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	20	2	0.17	50257160	4364	7.22	11460	11570	11460	14950	8050	11500	11516.31	0.21	0	677	11700	11600	11470	11370	11240	11650	11420	64	3450	500	8050	10	1	12875570	1483	-60.95	4.93	12	0.03	-189.00	2337.00	14700	20221006	-21.63	9860	20220930	16.84	13400	-14.03	20230322	10980	4.92	20230215	14700	-21.63	20221006	9860	16.84	20220930	3.80	N	353590	500	64 억		26599	N	N	0	N	00	N
26	20230627	161047	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	160	2	1.41	674566090	59080	14.47	11350	11570	11340	14740	7940	11340	11418.05	0.21	0	-270	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1481	-60.85	4.92	12	0.46	-189.00	2337.00	14700	20221006	-21.77	9860	20220930	16.63	13400	-14.18	20230322	10980	4.74	20230215	14700	-21.77	20221006	9860	16.63	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
27	20230627	151057	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	110	2	0.97	636640220	55777	13.66	11350	11570	11340	14740	7940	11340	11414.32	0.21	0	-292	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1474	-60.58	4.90	12	0.43	-189.00	2337.00	14700	20221006	-22.11	9860	20220930	16.13	13400	-14.55	20230322	10980	4.28	20230215	14700	-22.11	20221006	9860	16.13	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
28	20230627	141105	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11420	80	2	0.71	539127060	47261	11.58	11350	11570	11340	14740	7940	11340	11407.76	0.21	0	636	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1470	-60.42	4.89	12	0.37	-189.00	2337.00	14700	20221006	-22.31	9860	20220930	15.82	13400	-14.78	20230322	10980	4.01	20230215	14700	-22.31	20221006	9860	15.82	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
29	20230627	121103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11390	50	2	0.44	391760610	34338	8.41	11350	11570	11340	14740	7940	11340	11409.40	0.21	0	1085	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1467	-60.26	4.87	12	0.27	-189.00	2337.00	14700	20221006	-22.52	9860	20220930	15.52	13400	-15.00	20230322	10980	3.73	20230215	14700	-22.52	20221006	9860	15.52	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
30	20230627	111113	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11390	50	2	0.44	332953120	29175	7.15	11350	11570	11340	14740	7940	11340	11412.83	0.21	0	1139	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1467	-60.26	4.87	12	0.23	-189.00	2337.00	14700	20221006	-22.52	9860	20220930	15.52	13400	-15.00	20230322	10980	3.73	20230215	14700	-22.52	20221006	9860	15.52	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
31	20230627	101040	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11420	80	2	0.71	211965060	18546	4.54	11350	11570	11340	14740	7940	11340	11430.23	0.21	0	1944	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1470	-60.42	4.89	12	0.14	-189.00	2337.00	14700	20221006	-22.31	9860	20220930	15.82	13400	-14.78	20230322	10980	4.01	20230215	14700	-22.31	20221006	9860	15.82	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
32	20230627	091045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	230	2	2.03	80212790	7034	1.72	11350	11570	11340	14740	7940	11340	11405.65	0.21	0	1197	12766	12052	11696	10982	10626	11875	10805	64	3400	500	7930	10	1	12875570	1490	-61.22	4.95	12	0.05	-189.00	2337.00	14700	20221006	-21.29	9860	20220930	17.34	13400	-13.66	20230322	10980	5.37	20230215	14700	-21.29	20221006	9860	17.34	20220930	3.74	N	353590	500	64 억		26738	N	N	0	N	00	N
33	20230626	161045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11340	120	2	1.07	4817875240	405674	913.54	12100	12410	11340	14580	7860	11220	11876.87	0.39	0	-23610	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1460	-60.00	4.85	12	3.15	-189.00	2337.00	14700	20221006	-22.86	9860	20220930	15.01	13400	-15.37	20230322	10980	3.28	20230215	14700	-22.86	20221006	9860	15.01	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
34	20230626	151052	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11380	160	2	1.43	4718856060	396964	893.92	12100	12410	11360	14580	7860	11220	11887.37	0.39	0	-24101	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1465	-60.21	4.87	12	3.08	-189.00	2337.00	14700	20221006	-22.59	9860	20220930	15.42	13400	-15.07	20230322	10980	3.64	20230215	14700	-22.59	20221006	9860	15.42	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
35	20230626	141049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	280	2	2.50	4505574490	378292	851.87	12100	12410	11500	14580	7860	11220	11910.31	0.39	0	-24342	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1481	-60.85	4.92	12	2.94	-189.00	2337.00	14700	20221006	-21.77	9860	20220930	16.63	13400	-14.18	20230322	10980	4.74	20230215	14700	-21.77	20221006	9860	16.63	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
36	20230626	121046	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	410	2	3.65	4281281140	358918	808.25	12100	12410	11510	14580	7860	11220	11928.30	0.39	0	-24326	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1497	-61.53	4.98	12	2.79	-189.00	2337.00	14700	20221006	-20.88	9860	20220930	17.95	13400	-13.21	20230322	10980	5.92	20230215	14700	-20.88	20221006	9860	17.95	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
37	20230626	111045	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	380	2	3.39	4182897040	350463	789.21	12100	12410	11510	14580	7860	11220	11935.35	0.39	0	-21298	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1494	-61.38	4.96	12	2.72	-189.00	2337.00	14700	20221006	-21.09	9860	20220930	17.65	13400	-13.43	20230322	10980	5.65	20230215	14700	-21.09	20221006	9860	17.65	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
38	20230626	101043	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11530	310	2	2.76	3872159040	323619	728.76	12100	12410	11530	14580	7860	11220	11965.18	0.39	0	-20342	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1485	-61.01	4.93	12	2.51	-189.00	2337.00	14700	20221006	-21.56	9860	20220930	16.94	13400	-13.96	20230322	10980	5.01	20230215	14700	-21.56	20221006	9860	16.94	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
39	20230626	091049	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11850	630	2	5.61	2986613220	248013	558.50	12100	12410	11700	14580	7860	11220	12042.16	0.39	0	-11100	11373	11296	11223	11146	11073	11260	11110	64	3360	500	7850	10	1	12875570	1526	-62.70	5.07	12	1.93	-189.00	2337.00	14700	20221006	-19.39	9860	20220930	20.18	13400	-11.57	20230322	10980	7.92	20230215	14700	-19.39	20221006	9860	20.18	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
40	20230623	190958	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11220	-50	5	-0.44	497296240	44407	191.69	11270	11300	11150	14650	7890	11270	11198.56	0.39	-5613	-5613	11443	11356	11303	11216	11163	11330	11190	64	3380	500	7880	10	1	12875570	1445	-59.37	4.80	12	0.34	-189.00	2337.00	14700	20221006	-23.67	9860	20220930	13.79	13400	-16.27	20230322	10980	2.19	20230215	14700	-23.67	20221006	9860	13.79	20220930	3.74	N	353590	500	64 억		50349	N	N	0	N	00	N
41	20230623	140843	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11200	-70	5	-0.62	374108450	33392	144.14	11270	11300	11150	14650	7890	11270	11203.54	0.43	0	-4466	11443	11356	11303	11216	11163	11330	11190	64	3380	500	7880	10	1	12875570	1442	-59.26	4.79	12	0.26	-189.00	2337.00	14700	20221006	-23.81	9860	20220930	13.59	13400	-16.42	20230322	10980	2.00	20230215	14700	-23.81	20221006	9860	13.59	20220930	3.74	N	353590	500	64 억		55962	N	N	0	N	00	N
42	20230622	160853	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11270	-50	5	-0.44	260806140	23071	59.29	11310	11390	11250	14710	7930	11320	11304.70	0.43	0	133	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1451	-59.63	4.82	12	0.18	-189.00	2337.00	14700	20221006	-23.33	9860	20220930	14.30	13400	-15.90	20230322	10980	2.64	20230215	14700	-23.33	20221006	9860	14.30	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
43	20230622	150900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11290	-30	5	-0.27	253662890	22437	57.66	11310	11390	11250	14710	7930	11320	11305.56	0.43	0	133	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1454	-59.74	4.83	12	0.17	-189.00	2337.00	14700	20221006	-23.20	9860	20220930	14.50	13400	-15.75	20230322	10980	2.82	20230215	14700	-23.20	20221006	9860	14.50	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
44	20230622	140308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	-20	5	-0.18	181057870	16000	41.12	11310	11390	11270	14710	7930	11320	11316.12	0.43	0	577	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1455	-59.79	4.84	12	0.12	-189.00	2337.00	14700	20221006	-23.13	9860	20220930	14.60	13400	-15.67	20230322	10980	2.91	20230215	14700	-23.13	20221006	9860	14.60	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
45	20230622	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	-20	5	-0.18	161993530	14316	36.79	11310	11390	11270	14710	7930	11320	11315.56	0.43	0	716	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1455	-59.79	4.84	12	0.11	-189.00	2337.00	14700	20221006	-23.13	9860	20220930	14.60	13400	-15.67	20230322	10980	2.91	20230215	14700	-23.13	20221006	9860	14.60	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
46	20230622	120119	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	0	3	0.00	133122450	11764	30.23	11310	11390	11270	14710	7930	11320	11316.09	0.43	0	716	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1458	-59.89	4.84	12	0.09	-189.00	2337.00	14700	20221006	-22.99	9860	20220930	14.81	13400	-15.52	20230322	10980	3.10	20230215	14700	-22.99	20221006	9860	14.81	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
47	20230622	110917	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	0	3	0.00	105400810	9311	23.93	11310	11390	11270	14710	7930	11320	11320.03	0.43	0	716	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1458	-59.89	4.84	12	0.07	-189.00	2337.00	14700	20221006	-22.99	9860	20220930	14.81	13400	-15.52	20230322	10980	3.10	20230215	14700	-22.99	20221006	9860	14.81	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
48	20230622	100221	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11330	10	2	0.09	61140570	5402	13.88	11310	11390	11270	14710	7930	11320	11318.14	0.43	0	709	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1459	-59.95	4.85	12	0.04	-189.00	2337.00	14700	20221006	-22.93	9860	20220930	14.91	13400	-15.45	20230322	10980	3.19	20230215	14700	-22.93	20221006	9860	14.91	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
49	20230622	090144	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11300	-20	5	-0.18	5868200	519	1.33	11310	11330	11300	14710	7930	11320	11306.74	0.43	0	0	11813	11566	11433	11186	11053	11500	11120	64	3390	500	7920	10	1	12875570	1455	-59.79	4.84	12	0.00	-189.00	2337.00	14700	20221006	-23.13	9860	20220930	14.60	13400	-15.67	20230322	10980	2.91	20230215	14700	-23.13	20221006	9860	14.60	20220930	3.68	N	353590	500	64 억		55828	N	N	0	N	00	N
50	20230621	160440	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	-230	5	-1.99	433751060	38106	64.28	11680	11680	11300	15010	8090	11550	11382.62	0.50	0	-8768	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1458	-59.89	4.84	12	0.30	-189.00	2337.00	14700	20221006	-22.99	9860	20220930	14.81	13400	-15.52	20230322	10980	3.10	20230215	14700	-22.99	20221006	9860	14.81	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
51	20230621	150130	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11320	-230	5	-1.99	377945320	33176	55.96	11680	11680	11310	15010	8090	11550	11391.99	0.50	0	-8047	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1458	-59.89	4.84	12	0.26	-189.00	2337.00	14700	20221006	-22.99	9860	20220930	14.81	13400	-15.52	20230322	10980	3.10	20230215	14700	-22.99	20221006	9860	14.81	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
52	20230621	140916	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11370	-180	5	-1.56	255400940	22364	37.72	11680	11680	11360	15010	8090	11550	11420.01	0.50	0	-4316	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1464	-60.16	4.87	12	0.17	-189.00	2337.00	14700	20221006	-22.65	9860	20220930	15.31	13400	-15.15	20230322	10980	3.55	20230215	14700	-22.65	20221006	9860	15.31	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
53	20230621	130659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11400	-150	5	-1.30	223166040	19529	32.94	11680	11680	11370	15010	8090	11550	11427.23	0.50	0	-3791	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1468	-60.32	4.88	12	0.15	-189.00	2337.00	14700	20221006	-22.45	9860	20220930	15.62	13400	-14.93	20230322	10980	3.83	20230215	14700	-22.45	20221006	9860	15.62	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
54	20230621	120328	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	-100	5	-0.87	182552350	15965	26.93	11680	11680	11380	15010	8090	11550	11434.32	0.50	0	-1772	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1474	-60.58	4.90	12	0.12	-189.00	2337.00	14700	20221006	-22.11	9860	20220930	16.13	13400	-14.55	20230322	10980	4.28	20230215	14700	-22.11	20221006	9860	16.13	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
55	20230621	110153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11420	-130	5	-1.13	123191140	10754	18.14	11680	11680	11400	15010	8090	11550	11455.11	0.50	0	-1727	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1470	-60.42	4.89	12	0.08	-189.00	2337.00	14700	20221006	-22.31	9860	20220930	15.82	13400	-14.78	20230322	10980	4.01	20230215	14700	-22.31	20221006	9860	15.82	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
56	20230621	100515	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	-80	5	-0.69	92689450	8083	13.63	11680	11680	11400	15010	8090	11550	11466.90	0.50	0	-1556	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1477	-60.69	4.91	12	0.06	-189.00	2337.00	14700	20221006	-21.97	9860	20220930	16.33	13400	-14.40	20230322	10980	4.46	20230215	14700	-21.97	20221006	9860	16.33	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
57	20230621	090438	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	80	2	0.69	2536510	219	0.37	11680	11680	11550	15010	8090	11550	11587.35	0.50	0	-20	11910	11730	11490	11310	11070	11820	11400	64	3460	500	8080	10	1	12875570	1497	-61.53	4.98	12	0.00	-189.00	2337.00	14700	20221006	-20.88	9860	20220930	17.95	13400	-13.21	20230322	10980	5.92	20230215	14700	-20.88	20221006	9860	17.95	20220930	3.65	N	353590	500	64 억		64694	N	N	0	N	00	N
58	20230620	160231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11550	190	2	1.67	678732470	59158	54.20	11450	11670	11250	14760	7960	11360	11473.15	0.53	0	-3685	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1487	-61.11	4.94	12	0.46	-189.00	2337.00	14700	20221006	-21.43	9860	20220930	17.14	13400	-13.81	20230322	10980	5.19	20230215	14700	-21.43	20221006	9860	17.14	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
59	20230620	151005	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	140	2	1.23	642698390	56026	51.33	11450	11670	11250	14760	7960	11360	11471.43	0.53	0	-3457	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1481	-60.85	4.92	12	0.44	-189.00	2337.00	14700	20221006	-21.77	9860	20220930	16.63	13400	-14.18	20230322	10980	4.74	20230215	14700	-21.77	20221006	9860	16.63	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
60	20230620	141030	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11550	190	2	1.67	586601480	51151	46.86	11450	11670	11250	14760	7960	11360	11468.04	0.53	0	-3170	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1487	-61.11	4.94	12	0.40	-189.00	2337.00	14700	20221006	-21.43	9860	20220930	17.14	13400	-13.81	20230322	10980	5.19	20230215	14700	-21.43	20221006	9860	17.14	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
61	20230620	130659	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11600	240	2	2.11	473830460	41406	37.94	11450	11630	11250	14760	7960	11360	11443.52	0.53	0	-1709	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1494	-61.38	4.96	12	0.32	-189.00	2337.00	14700	20221006	-21.09	9860	20220930	17.65	13400	-13.43	20230322	10980	5.65	20230215	14700	-21.09	20221006	9860	17.65	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
62	20230620	120815	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	210	2	1.85	348919090	30614	28.05	11450	11570	11250	14760	7960	11360	11397.37	0.53	0	-1749	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1490	-61.22	4.95	12	0.24	-189.00	2337.00	14700	20221006	-21.29	9860	20220930	17.34	13400	-13.66	20230322	10980	5.37	20230215	14700	-21.29	20221006	9860	17.34	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
63	20230620	110335	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	90	2	0.79	247352080	21781	19.96	11450	11500	11250	14760	7960	11360	11356.32	0.53	0	-1312	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1474	-60.58	4.90	12	0.17	-189.00	2337.00	14700	20221006	-22.11	9860	20220930	16.13	13400	-14.55	20230322	10980	4.28	20230215	14700	-22.11	20221006	9860	16.13	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
64	20230620	100512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	90	2	0.79	214825450	18937	17.35	11450	11500	11250	14760	7960	11360	11344.22	0.53	0	528	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1474	-60.58	4.90	12	0.15	-189.00	2337.00	14700	20221006	-22.11	9860	20220930	16.13	13400	-14.55	20230322	10980	4.28	20230215	14700	-22.11	20221006	9860	16.13	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
65	20230620	090433	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11370	10	2	0.09	12072780	1060	0.97	11450	11450	11370	14760	7960	11360	11389.42	0.53	0	-348	11813	11586	11443	11216	11073	11515	11145	64	3400	500	7950	10	1	12875570	1464	-60.16	4.87	12	0.01	-189.00	2337.00	14700	20221006	-22.65	9860	20220930	15.31	13400	-15.15	20230322	10980	3.55	20230215	14700	-22.65	20221006	9860	15.31	20220930	3.69	N	353590	500	64 억		68379	N	N	0	N	00	N
66	20230619	160308	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11360	-200	5	-1.73	1239650820	108598	220.66	11560	11670	11300	15020	8100	11560	11415.20	0.59	0	-6557	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1463	-60.11	4.86	12	0.84	-189.00	2337.00	14700	20221006	-22.72	9860	20220930	15.21	13400	-15.22	20230322	10980	3.46	20230215	14700	-22.72	20221006	9860	15.21	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
67	20230619	150453	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11370	-190	5	-1.64	1186511380	103924	211.16	11560	11670	11300	15020	8100	11560	11417.11	0.59	0	-6393	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1464	-60.16	4.87	12	0.81	-189.00	2337.00	14700	20221006	-22.65	9860	20220930	15.31	13400	-15.15	20230322	10980	3.55	20230215	14700	-22.65	20221006	9860	15.31	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
68	20230619	140855	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	-40	5	-0.35	1084541400	94980	192.99	11560	11670	11300	15020	8100	11560	11418.63	0.59	0	-7784	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1483	-60.95	4.93	12	0.74	-189.00	2337.00	14700	20221006	-21.63	9860	20220930	16.84	13400	-14.03	20230322	10980	4.92	20230215	14700	-21.63	20221006	9860	16.84	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
69	20230619	130123	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11410	-150	5	-1.30	495392150	43328	88.04	11560	11670	11390	15020	8100	11560	11433.53	0.59	0	-7421	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1469	-60.37	4.88	12	0.34	-189.00	2337.00	14700	20221006	-22.38	9860	20220930	15.72	13400	-14.85	20230322	10980	3.92	20230215	14700	-22.38	20221006	9860	15.72	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
70	20230619	120350	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	-110	5	-0.95	423303220	37019	75.22	11560	11670	11390	15020	8100	11560	11434.76	0.59	0	-6319	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1474	-60.58	4.90	12	0.29	-189.00	2337.00	14700	20221006	-22.11	9860	20220930	16.13	13400	-14.55	20230322	10980	4.28	20230215	14700	-22.11	20221006	9860	16.13	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
71	20230619	110107	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11410	-150	5	-1.30	327036460	28593	58.10	11560	11670	11390	15020	8100	11560	11437.64	0.59	0	-4455	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1469	-60.37	4.88	12	0.22	-189.00	2337.00	14700	20221006	-22.38	9860	20220930	15.72	13400	-14.85	20230322	10980	3.92	20230215	14700	-22.38	20221006	9860	15.72	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
72	20230619	100913	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11430	-130	5	-1.12	248325250	21699	44.09	11560	11670	11390	15020	8100	11560	11444.09	0.59	0	-4162	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1472	-60.48	4.89	12	0.17	-189.00	2337.00	14700	20221006	-22.24	9860	20220930	15.92	13400	-14.70	20230322	10980	4.10	20230215	14700	-22.24	20221006	9860	15.92	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
73	20230619	090643	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11490	-70	5	-0.61	20059970	1738	3.53	11560	11610	11490	15020	8100	11560	11541.99	0.59	0	-933	11800	11680	11570	11450	11340	11675	11445	64	3460	500	8090	10	1	12875570	1479	-60.79	4.92	12	0.01	-189.00	2337.00	14700	20221006	-21.84	9860	20220930	16.53	13400	-14.25	20230322	10980	4.64	20230215	14700	-21.84	20221006	9860	16.53	20220930	3.66	N	353590	500	64 억		76439	N	N	0	N	00	N
74	20230616	160945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11560	0	3	0.00	568751740	49145	47.89	11560	11690	11460	15020	8100	11560	11572.93	0.64	0	-5440	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1488	-61.16	4.95	12	0.38	-189.00	2337.00	14700	20221006	-21.36	9860	20220930	17.24	13400	-13.73	20230322	10980	5.28	20230215	14700	-21.36	20221006	9860	17.24	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
75	20230616	150825	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11540	-20	5	-0.17	520413600	44960	43.81	11560	11690	11460	15020	8100	11560	11575.04	0.64	0	-5357	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1486	-61.06	4.94	12	0.35	-189.00	2337.00	14700	20221006	-21.50	9860	20220930	17.04	13400	-13.88	20230322	10980	5.10	20230215	14700	-21.50	20221006	9860	17.04	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
76	20230616	140257	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11560	0	3	0.00	424600550	36654	35.72	11560	11690	11460	15020	8100	11560	11584.02	0.64	0	-3210	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1488	-61.16	4.95	12	0.28	-189.00	2337.00	14700	20221006	-21.36	9860	20220930	17.24	13400	-13.73	20230322	10980	5.28	20230215	14700	-21.36	20221006	9860	17.24	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
77	20230616	130418	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11630	70	2	0.61	370764890	32002	31.18	11560	11690	11460	15020	8100	11560	11585.68	0.64	0	-2013	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1497	-61.53	4.98	12	0.25	-189.00	2337.00	14700	20221006	-20.88	9860	20220930	17.95	13400	-13.21	20230322	10980	5.92	20230215	14700	-20.88	20221006	9860	17.95	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
78	20230616	120833	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11620	60	2	0.52	344546220	29746	28.99	11560	11690	11460	15020	8100	11560	11582.94	0.64	0	-1896	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1496	-61.48	4.97	12	0.23	-189.00	2337.00	14700	20221006	-20.95	9860	20220930	17.85	13400	-13.28	20230322	10980	5.83	20230215	14700	-20.95	20221006	9860	17.85	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
79	20230616	110152	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11660	100	2	0.87	301976520	26086	25.42	11560	11690	11460	15020	8100	11560	11576.19	0.64	0	-1563	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1501	-61.69	4.99	12	0.20	-189.00	2337.00	14700	20221006	-20.68	9860	20220930	18.26	13400	-12.99	20230322	10980	6.19	20230215	14700	-20.68	20221006	9860	18.26	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
80	20230616	100318	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11500	-60	5	-0.52	164830460	14275	13.91	11560	11630	11460	15020	8100	11560	11546.79	0.64	0	-528	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1481	-60.85	4.92	12	0.11	-189.00	2337.00	14700	20221006	-21.77	9860	20220930	16.63	13400	-14.18	20230322	10980	4.74	20230215	14700	-21.77	20221006	9860	16.63	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
81	20230616	090524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11560	0	3	0.00	36296520	3158	3.08	11560	11630	11460	15020	8100	11560	11493.51	0.64	0	-21	11980	11770	11610	11400	11240	11690	11320	64	3460	500	8090	10	1	12875570	1488	-61.16	4.95	12	0.02	-189.00	2337.00	14700	20221006	-21.36	9860	20220930	17.24	13400	-13.73	20230322	10980	5.28	20230215	14700	-21.36	20221006	9860	17.24	20220930	3.57	N	353590	500	64 억		81879	N	N	0	N	00	N
82	20230615	150400	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	-170	5	-1.45	1152483290	99347	75.77	11820	11820	11450	15190	8190	11690	11600.58	0.77	0	-16098	12096	11892	11726	11522	11356	11810	11440	64	3500	500	8180	10	1	12875570	1483	-60.95	4.93	12	0.77	-189.00	2337.00	14700	20221006	-21.63	9860	20220930	16.84	13400	-14.03	20230322	10980	4.92	20230215	14700	-21.63	20221006	9860	16.84	20220930	3.54	N	353590	500	64 억		98627	N	N	0	N	00	N
83	20230615	141041	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11570	-120	5	-1.03	1092028330	94104	71.77	11820	11820	11450	15190	8190	11690	11604.48	0.77	0	-15658	12096	11892	11726	11522	11356	11810	11440	64	3500	500	8180	10	1	12875570	1490	-61.22	4.95	12	0.73	-189.00	2337.00	14700	20221006	-21.29	9860	20220930	17.34	13400	-13.66	20230322	10980	5.37	20230215	14700	-21.29	20221006	9860	17.34	20220930	3.54	N	353590	500	64 억		98627	N	N	0	N	00	N
84	20230615	131122	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11450	-240	5	-2.05	753909060	65034	49.60	11820	11820	11450	15190	8190	11690	11592.54	0.77	0	-12120	12096	11892	11726	11522	11356	11810	11440	64	3500	500	8180	10	1	12875570	1474	-60.58	4.90	12	0.51	-189.00	2337.00	14700	20221006	-22.11	9860	20220930	16.13	13400	-14.55	20230322	10980	4.28	20230215	14700	-22.11	20221006	9860	16.13	20220930	3.54	N	353590	500	64 억		98627	N	N	0	N	00	N
85	20230615	120330	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11520	-170	5	-1.45	660367510	56882	43.38	11820	11820	11460	15190	8190	11690	11609.43	0.77	0	-11045	12096	11892	11726	11522	11356	11810	11440	64	3500	500	8180	10	1	12875570	1483	-60.95	4.93	12	0.44	-189.00	2337.00	14700	20221006	-21.63	9860	20220930	16.84	13400	-14.03	20230322	10980	4.92	20230215	14700	-21.63	20221006	9860	16.84	20220930	3.54	N	353590	500	64 억		98627	N	N	0	N	00	N
86	20230615	111104	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	11470	-220	5	-1.88	602680530	51859	39.55	11820	11820	11470	15190	8190	11690	11621.52	0.77	0	-10784	12096	11892	11726	11522	11356	11810	11440	64	3500	500	8180	10	1	12875570	1477	-60.69	4.91	12	0.40	-189.00	2337.00	14700	20221006	-21.97	9860	20220930	16.33	13400	-14.40	20230322	10980	4.46	20230215	14700	-21.97	20221006	9860	16.33	20220930	3.54	N	353590	500	64 억		98627	N	N	0	N	00	N
87	20230611	184830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	100	2	0.82	619196640	50412	67.51	12270	12360	12210	15860	8540	12200	12281.70	1.24	8589	8589	12473	12336	12243	12106	12013	12290	12060	64	3660	500	8540	10	1	12875570	1584	-65.08	5.26	12	0.39	-189.00	2337.00	15150	20220608	-18.81	9860	20220930	24.75	13400	-8.21	20230322	10980	12.02	20230215	14700	-16.33	20220609	9860	24.75	20220930	3.48	N	353590	500	64 억		159606	N	N	0	N	00	N
88	20230611	181129	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	12300	100	2	0.82	619196640	50412	67.51	12270	12360	12210	15860	8540	12200	12281.70	1.24	8589	8589	12473	12336	12243	12106	12013	12290	12060	64	3660	500	8540	10	1	12875570	1584	-65.08	5.26	12	0.39	-189.00	2337.00	15150	20220608	-18.81	9860	20220930	24.75	13400	-8.21	20230322	10980	12.02	20230215	14700	-16.33	20220609	9860	24.75	20220930	3.48	N	353590	500	64 억		159606	N	N	0	N	00	N