KissMeData/018700/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	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-35	5	-1.40	169966885	68624	35.93	2530	2530	2460	3240	1750	2495	2476.78	0.00	0	-13619	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	864	-3.44	1.43	12	0.20	-715.00	1722.00	3685	20221209	-33.24	2180	20220930	12.84	3450	-28.70	20230213	2310	6.49	20230316	3685	-33.24	20221209	2180	12.84	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
3	20230630	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-25	5	-1.00	155733040	62846	32.90	2530	2530	2460	3240	1750	2495	2478.01	0.00	0	-13441	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	867	-3.45	1.43	12	0.18	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
4	20230630	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	0	3	0.00	133677585	53950	28.25	2530	2530	2460	3240	1750	2495	2477.81	0.00	0	-12718	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	876	-3.49	1.45	12	0.15	-715.00	1722.00	3685	20221209	-32.29	2180	20220930	14.45	3450	-27.68	20230213	2310	8.01	20230316	3685	-32.29	20221209	2180	14.45	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
5	20230630	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-20	5	-0.80	123019115	49661	26.00	2530	2530	2460	3240	1750	2495	2477.18	0.00	0	-11380	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	869	-3.46	1.44	12	0.14	-715.00	1722.00	3685	20221209	-32.84	2180	20220930	13.53	3450	-28.26	20230213	2310	7.14	20230316	3685	-32.84	20221209	2180	13.53	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
6	20230630	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-25	5	-1.00	100360200	40497	21.20	2530	2530	2460	3240	1750	2495	2478.21	0.00	0	-9282	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	867	-3.45	1.43	12	0.12	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
7	20230630	110317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2465	-30	5	-1.20	87842790	35423	18.55	2530	2530	2460	3240	1750	2495	2479.82	0.00	0	-7965	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	866	-3.45	1.43	12	0.10	-715.00	1722.00	3685	20221209	-33.11	2180	20220930	13.07	3450	-28.55	20230213	2310	6.71	20230316	3685	-33.11	20221209	2180	13.07	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
8	20230630	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2470	-25	5	-1.00	62894760	25317	13.26	2530	2530	2465	3240	1750	2495	2484.29	0.00	0	-5564	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	867	-3.45	1.43	12	0.07	-715.00	1722.00	3685	20221209	-32.97	2180	20220930	13.30	3450	-28.41	20230213	2310	6.93	20230316	3685	-32.97	20221209	2180	13.30	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
9	20230630	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	20	2	0.80	4652355	1841	0.96	2530	2530	2495	3240	1750	2495	2527.08	0.00	0	-793	2588	2541	2508	2461	2428	2565	2485	351	745	1000	1790	5	1	35119757	883	-3.52	1.46	12	0.01	-715.00	1722.00	3685	20221209	-31.75	2180	20220930	15.37	3450	-27.10	20230213	2310	8.87	20230316	3685	-31.75	20221209	2180	15.37	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
10	20230629	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	35	2	1.42	480557690	190988	337.51	2485	2555	2475	3195	1725	2460	2516.17	0.00	0	-44749	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	876	-3.49	1.45	12	0.54	-715.00	1722.00	3685	20221209	-32.29	2180	20220930	14.45	3450	-27.68	20230213	2310	8.01	20230316	3685	-32.29	20221209	2180	14.45	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
11	20230629	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	40	2	1.63	463484250	184116	325.37	2485	2555	2475	3195	1725	2460	2517.35	0.00	0	-45453	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	878	-3.50	1.45	12	0.52	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
12	20230629	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	40	2	1.63	408179140	161963	286.22	2485	2555	2475	3195	1725	2460	2520.20	0.00	0	-39269	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	878	-3.50	1.45	12	0.46	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
13	20230629	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	55	2	2.24	375840520	148992	263.30	2485	2555	2475	3195	1725	2460	2522.56	0.00	0	-36773	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	883	-3.52	1.46	12	0.42	-715.00	1722.00	3685	20221209	-31.75	2180	20220930	15.37	3450	-27.10	20230213	2310	8.87	20230316	3685	-31.75	20221209	2180	15.37	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
14	20230629	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	45	2	1.83	340700945	135011	238.59	2485	2555	2475	3195	1725	2460	2523.51	0.00	0	-31777	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	880	-3.50	1.45	12	0.38	-715.00	1722.00	3685	20221209	-32.02	2180	20220930	14.91	3450	-27.39	20230213	2310	8.44	20230316	3685	-32.02	20221209	2180	14.91	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
15	20230629	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	60	2	2.44	296916435	117492	207.63	2485	2555	2475	3195	1725	2460	2527.12	0.00	0	-26983	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	885	-3.52	1.46	12	0.33	-715.00	1722.00	3685	20221209	-31.61	2180	20220930	15.60	3450	-26.96	20230213	2310	9.09	20230316	3685	-31.61	20221209	2180	15.60	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
16	20230629	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2550	90	2	3.66	223301825	88298	156.04	2485	2555	2475	3195	1725	2460	2528.96	0.00	0	-21567	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	896	-3.57	1.48	12	0.25	-715.00	1722.00	3685	20221209	-30.80	2180	20220930	16.97	3450	-26.09	20230213	2310	10.39	20230316	3685	-30.80	20221209	2180	16.97	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
17	20230629	090315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	45	2	1.83	27045035	10810	19.10	2485	2505	2475	3195	1725	2460	2501.85	0.00	0	-8026	2546	2502	2481	2437	2416	2492	2427	351	735	1000	1770	5	1	35119757	880	-3.50	1.45	12	0.03	-715.00	1722.00	3685	20221209	-32.02	2180	20220930	14.91	3450	-27.39	20230213	2310	8.44	20230316	3685	-32.02	20221209	2180	14.91	20220930	0.38	N	018700	1000	351 억		0	N	N	0	N	00	N
18	20230628	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2460	-45	5	-1.80	140925775	56546	41.43	2500	2525	2460	3255	1755	2505	2492.23	0.00	0	-9677	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	864	-3.44	1.43	12	0.16	-715.00	1722.00	3685	20221209	-33.24	2180	20220930	12.84	3450	-28.70	20230213	2310	6.49	20230316	3685	-33.24	20221209	2180	12.84	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
19	20230628	150315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2475	-30	5	-1.20	125963120	50470	36.98	2500	2525	2465	3255	1755	2505	2495.80	0.00	0	-9000	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	869	-3.46	1.44	12	0.14	-715.00	1722.00	3685	20221209	-32.84	2180	20220930	13.53	3450	-28.26	20230213	2310	7.14	20230316	3685	-32.84	20221209	2180	13.53	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
20	20230628	140313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	-20	5	-0.80	102479980	40985	30.03	2500	2525	2485	3255	1755	2505	2500.43	0.00	0	-6691	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	873	-3.48	1.44	12	0.12	-715.00	1722.00	3685	20221209	-32.56	2180	20220930	13.99	3450	-27.97	20230213	2310	7.58	20230316	3685	-32.56	20221209	2180	13.99	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
21	20230628	130313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2495	-10	5	-0.40	80931800	32334	23.69	2500	2525	2495	3255	1755	2505	2502.99	0.00	0	-3243	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	876	-3.49	1.45	12	0.09	-715.00	1722.00	3685	20221209	-32.29	2180	20220930	14.45	3450	-27.68	20230213	2310	8.01	20230316	3685	-32.29	20221209	2180	14.45	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
22	20230628	120249	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-5	5	-0.20	68380210	27308	20.01	2500	2525	2495	3255	1755	2505	2504.04	0.00	0	-3152	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	878	-3.50	1.45	12	0.08	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
23	20230628	110316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-5	5	-0.20	60038210	23969	17.56	2500	2525	2495	3255	1755	2505	2504.83	0.00	0	-2449	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	878	-3.50	1.45	12	0.07	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
24	20230628	100314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-5	5	-0.20	40298040	16074	11.78	2500	2525	2495	3255	1755	2505	2507.03	0.00	0	252	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	878	-3.50	1.45	12	0.05	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
25	20230628	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	15	2	0.60	11845565	4732	3.47	2500	2525	2495	3255	1755	2505	2503.29	0.00	0	1343	2575	2540	2510	2475	2445	2525	2460	351	750	1000	1800	5	1	35119757	885	-3.52	1.46	12	0.01	-715.00	1722.00	3685	20221209	-31.61	2180	20220930	15.60	3450	-26.96	20230213	2310	9.09	20230316	3685	-31.61	20221209	2180	15.60	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
26	20230627	160315	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-10	5	-0.40	341161410	135780	21.90	2515	2545	2480	3265	1765	2515	2512.61	0.00	0	-1090	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	880	-3.50	1.45	12	0.39	-715.00	1722.00	3685	20221209	-32.02	2180	20220930	14.91	3450	-27.39	20230213	2310	8.44	20230316	3685	-32.02	20221209	2180	14.91	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
27	20230627	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	5	2	0.20	325610905	129581	20.90	2515	2545	2480	3265	1765	2515	2512.80	0.00	0	-2071	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	885	-3.52	1.46	12	0.37	-715.00	1722.00	3685	20221209	-31.61	2180	20220930	15.60	3450	-26.96	20230213	2310	9.09	20230316	3685	-31.61	20221209	2180	15.60	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
28	20230627	140318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2525	10	2	0.40	286548010	114048	18.39	2515	2545	2480	3265	1765	2515	2512.52	0.00	0	-1424	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	887	-3.53	1.47	12	0.32	-715.00	1722.00	3685	20221209	-31.48	2180	20220930	15.83	3450	-26.81	20230213	2310	9.31	20230316	3685	-31.48	20221209	2180	15.83	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
29	20230627	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	2530	15	2	0.60	231560720	92304	14.88	2515	2540	2480	3265	1765	2515	2508.67	0.00	0	1391	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	889	-3.54	1.47	12	0.26	-715.00	1722.00	3685	20221209	-31.34	2180	20220930	16.06	3450	-26.67	20230213	2310	9.52	20230316	3685	-31.34	20221209	2180	16.06	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
30	20230627	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-15	5	-0.60	148681680	59534	9.60	2515	2540	2480	3265	1765	2515	2497.42	0.00	0	1953	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	878	-3.50	1.45	12	0.17	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
31	20230627	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	2505	-10	5	-0.40	124156090	49770	8.03	2515	2540	2480	3265	1765	2515	2494.60	0.00	0	974	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	880	-3.50	1.45	12	0.14	-715.00	1722.00	3685	20221209	-32.02	2180	20220930	14.91	3450	-27.39	20230213	2310	8.44	20230316	3685	-32.02	20221209	2180	14.91	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
32	20230627	100312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	-15	5	-0.60	96504130	38679	6.24	2515	2540	2480	3265	1765	2515	2495.00	0.00	0	650	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	878	-3.50	1.45	12	0.11	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
33	20230627	090314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2520	5	2	0.20	5584560	2218	0.36	2515	2525	2515	3265	1765	2515	2517.84	0.00	0	-392	2718	2616	2483	2381	2248	2667	2432	351	750	1000	1810	5	1	35119757	885	-3.52	1.46	12	0.01	-715.00	1722.00	3685	20221209	-31.61	2180	20220930	15.60	3450	-26.96	20230213	2310	9.09	20230316	3685	-31.61	20221209	2180	15.60	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
34	20230626	160313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2515	145	2	6.12	1533997225	616644	906.24	2360	2585	2350	3080	1660	2370	2487.65	0.00	0	98380	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	883	-3.52	1.46	12	1.76	-715.00	1722.00	3685	20221209	-31.75	2180	20220930	15.37	3450	-27.10	20230213	2310	8.87	20230316	3685	-31.75	20221209	2180	15.37	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
35	20230626	150316	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	130	2	5.49	1512529840	608079	893.66	2360	2585	2350	3080	1660	2370	2487.39	0.00	0	97036	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	878	-3.50	1.45	12	1.73	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
36	20230626	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2510	140	2	5.91	1427576890	574314	844.03	2360	2585	2350	3080	1660	2370	2485.71	0.00	0	94184	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	882	-3.51	1.46	12	1.64	-715.00	1722.00	3685	20221209	-31.89	2180	20220930	15.14	3450	-27.25	20230213	2310	8.66	20230316	3685	-31.89	20221209	2180	15.14	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
37	20230626	130314	57	100.00	KOSDAQ		유통	N	N	N	N		N	2500	130	2	5.49	1294587370	521181	765.95	2360	2585	2350	3080	1660	2370	2483.95	0.00	0	85014	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	878	-3.50	1.45	12	1.48	-715.00	1722.00	3685	20221209	-32.16	2180	20220930	14.68	3450	-27.54	20230213	2310	8.23	20230316	3685	-32.16	20221209	2180	14.68	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
38	20230626	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2485	115	2	4.85	1176294350	473937	696.52	2360	2585	2350	3080	1660	2370	2481.96	0.00	0	67440	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	873	-3.48	1.44	12	1.35	-715.00	1722.00	3685	20221209	-32.56	2180	20220930	13.99	3450	-27.97	20230213	2310	7.58	20230316	3685	-32.56	20221209	2180	13.99	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
39	20230626	110312	57	100.00	KOSDAQ		유통	N	N	N	N		N	2440	70	2	2.95	499347835	203487	299.05	2360	2505	2350	3080	1660	2370	2453.95	0.00	0	3455	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	857	-3.41	1.42	12	0.58	-715.00	1722.00	3685	20221209	-33.79	2180	20220930	11.93	3450	-29.28	20230213	2310	5.63	20230316	3685	-33.79	20221209	2180	11.93	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
40	20230626	100313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2420	50	2	2.11	173257375	71844	105.58	2360	2450	2350	3080	1660	2370	2411.58	0.00	0	-7831	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	850	-3.38	1.41	12	0.20	-715.00	1722.00	3685	20221209	-34.33	2180	20220930	11.01	3450	-29.86	20230213	2310	4.76	20230316	3685	-34.33	20221209	2180	11.01	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
41	20230626	090313	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-15	5	-0.63	7629795	3237	4.76	2360	2360	2355	3080	1660	2370	2357.06	0.00	0	-576	2436	2402	2381	2347	2326	2392	2337	351	710	1000	1700	5	1	35119757	827	-3.29	1.37	12	0.01	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.39	N	018700	1000	351 억		0	N	N	0	N	00	N
42	20230623	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	-15	5	-0.63	160138935	67390	96.78	2385	2415	2360	3100	1670	2385	2376.30	0.00	0	-23785	2435	2410	2395	2370	2355	2402	2362	351	715	1000	1710	5	1	35119757	832	-3.31	1.38	12	0.19	-715.00	1722.00	3685	20221209	-35.69	2180	20220930	8.72	3450	-31.30	20230213	2310	2.60	20230316	3685	-35.69	20221209	2180	8.72	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
43	20230623	140243	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	-25	5	-1.05	136888415	57564	82.67	2385	2415	2360	3100	1670	2385	2378.02	0.00	0	-21513	2435	2410	2395	2370	2355	2402	2362	351	715	1000	1710	5	1	35119757	829	-3.30	1.37	12	0.16	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.41	N	018700	1000	351 억		0	N	N	0	N	00	N
44	20230622	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	163163465	68163	28.18	2390	2420	2380	3120	1680	2400	2393.73	0.00	0	-20497	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	838	-3.34	1.39	12	0.19	-715.00	1722.00	3685	20221209	-35.28	2180	20220930	9.40	3450	-30.87	20230213	2310	3.25	20230316	3685	-35.28	20221209	2180	9.40	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
45	20230622	150721	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	156930525	65549	27.10	2390	2420	2380	3120	1680	2400	2394.09	0.00	0	-20342	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	838	-3.34	1.39	12	0.19	-715.00	1722.00	3685	20221209	-35.28	2180	20220930	9.40	3450	-30.87	20230213	2310	3.25	20230316	3685	-35.28	20221209	2180	9.40	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
46	20230622	140324	57	100.00	KOSDAQ		유통	N	N	N	N		N	2385	-15	5	-0.62	129964375	54238	22.42	2390	2420	2385	3120	1680	2400	2396.19	0.00	0	-13220	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	838	-3.34	1.39	12	0.15	-715.00	1722.00	3685	20221209	-35.28	2180	20220930	9.40	3450	-30.87	20230213	2310	3.25	20230316	3685	-35.28	20221209	2180	9.40	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
47	20230622	130156	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	0	3	0.00	104619990	43640	18.04	2390	2420	2390	3120	1680	2400	2397.34	0.00	0	-6335	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	843	-3.36	1.39	12	0.12	-715.00	1722.00	3685	20221209	-34.87	2180	20220930	10.09	3450	-30.43	20230213	2310	3.90	20230316	3685	-34.87	20221209	2180	10.09	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
48	20230622	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	0	3	0.00	84361875	35187	14.55	2390	2420	2390	3120	1680	2400	2397.53	0.00	0	-3936	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	843	-3.36	1.39	12	0.10	-715.00	1722.00	3685	20221209	-34.87	2180	20220930	10.09	3450	-30.43	20230213	2310	3.90	20230316	3685	-34.87	20221209	2180	10.09	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
49	20230622	110154	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	5	2	0.21	67017000	27954	11.56	2390	2420	2390	3120	1680	2400	2397.40	0.00	0	-3050	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	845	-3.36	1.40	12	0.08	-715.00	1722.00	3685	20221209	-34.74	2180	20220930	10.32	3450	-30.29	20230213	2310	4.11	20230316	3685	-34.74	20221209	2180	10.32	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
50	20230622	100309	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	-5	5	-0.21	44879345	18703	7.73	2390	2420	2390	3120	1680	2400	2399.58	0.00	0	-31	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	841	-3.35	1.39	12	0.05	-715.00	1722.00	3685	20221209	-35.01	2180	20220930	9.86	3450	-30.58	20230213	2310	3.68	20230316	3685	-35.01	20221209	2180	9.86	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
51	20230622	090125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2390	-10	5	-0.42	6164690	2579	1.07	2390	2400	2390	3120	1680	2400	2390.34	0.00	0	-234	2500	2450	2425	2375	2350	2437	2362	351	720	1000	1720	5	1	35119757	839	-3.34	1.39	12	0.01	-715.00	1722.00	3685	20221209	-35.14	2180	20220930	9.63	3450	-30.72	20230213	2310	3.46	20230316	3685	-35.14	20221209	2180	9.63	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
52	20230621	160810	57	100.00	KOSDAQ		유통	N	N	N	N		N	2400	-25	5	-1.03	588325860	241322	12.32	2470	2475	2400	3150	1700	2425	2437.97	0.00	0	49726	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	843	-3.36	1.39	12	0.69	-715.00	1722.00	3685	20221209	-34.87	2180	20220930	10.09	3450	-30.43	20230213	2310	3.90	20230316	3685	-34.87	20221209	2180	10.09	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
53	20230621	150653	57	100.00	KOSDAQ		유통	N	N	N	N		N	2405	-20	5	-0.82	568533005	233079	11.90	2470	2475	2400	3150	1700	2425	2439.25	0.00	0	50034	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	845	-3.36	1.40	12	0.66	-715.00	1722.00	3685	20221209	-34.74	2180	20220930	10.32	3450	-30.29	20230213	2310	4.11	20230316	3685	-34.74	20221209	2180	10.32	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
54	20230621	140749	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-10	5	-0.41	521198910	213424	10.90	2470	2475	2410	3150	1700	2425	2442.11	0.00	0	50645	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	848	-3.38	1.40	12	0.61	-715.00	1722.00	3685	20221209	-34.46	2180	20220930	10.78	3450	-30.00	20230213	2310	4.55	20230316	3685	-34.46	20221209	2180	10.78	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
55	20230621	130211	57	100.00	KOSDAQ		유통	N	N	N	N		N	2410	-15	5	-0.62	485046540	198499	10.14	2470	2475	2410	3150	1700	2425	2443.61	0.00	0	45714	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	846	-3.37	1.40	12	0.57	-715.00	1722.00	3685	20221209	-34.60	2180	20220930	10.55	3450	-30.14	20230213	2310	4.33	20230316	3685	-34.60	20221209	2180	10.55	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
56	20230621	120718	57	100.00	KOSDAQ		유통	N	N	N	N		N	2435	10	2	0.41	437696970	178926	9.14	2470	2475	2410	3150	1700	2425	2446.29	0.00	0	42176	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	855	-3.41	1.41	12	0.51	-715.00	1722.00	3685	20221209	-33.92	2180	20220930	11.70	3450	-29.42	20230213	2310	5.41	20230316	3685	-33.92	20221209	2180	11.70	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
57	20230621	110919	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	-10	5	-0.41	403582610	164850	8.42	2470	2475	2410	3150	1700	2425	2448.24	0.00	0	37936	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	848	-3.38	1.40	12	0.47	-715.00	1722.00	3685	20221209	-34.46	2180	20220930	10.78	3450	-30.00	20230213	2310	4.55	20230316	3685	-34.46	20221209	2180	10.78	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
58	20230621	100244	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	30	2	1.24	284040115	115728	5.91	2470	2475	2420	3150	1700	2425	2454.48	0.00	0	28879	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	862	-3.43	1.43	12	0.33	-715.00	1722.00	3685	20221209	-33.38	2180	20220930	12.61	3450	-28.84	20230213	2310	6.28	20230316	3685	-33.38	20221209	2180	12.61	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
59	20230621	090941	57	100.00	KOSDAQ		유통	N	N	N	N		N	2455	30	2	1.24	94661090	38614	1.97	2470	2470	2420	3150	1700	2425	2451.74	0.00	0	2556	2921	2672	2501	2252	2081	2797	2377	351	725	1000	1740	5	1	35119757	862	-3.43	1.43	12	0.11	-715.00	1722.00	3685	20221209	-33.38	2180	20220930	12.61	3450	-28.84	20230213	2310	6.28	20230316	3685	-33.38	20221209	2180	12.61	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
60	20230620	160207	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	75	2	3.19	4939231495	1954151	3753.00	2330	2750	2330	3055	1645	2350	2527.61	0.00	0	3016	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	852	-3.39	1.41	12	5.56	-715.00	1722.00	3685	20221209	-34.19	2180	20220930	11.24	3450	-29.71	20230213	2310	4.98	20230316	3685	-34.19	20221209	2180	11.24	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
61	20230620	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	2425	75	2	3.19	4789203450	1892188	3634.00	2330	2750	2330	3055	1645	2350	2531.04	0.00	0	-23136	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	852	-3.39	1.41	12	5.39	-715.00	1722.00	3685	20221209	-34.19	2180	20220930	11.24	3450	-29.71	20230213	2310	4.98	20230316	3685	-34.19	20221209	2180	11.24	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
62	20230620	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	2415	65	2	2.77	4461298105	1756871	3374.12	2330	2750	2330	3055	1645	2350	2539.34	0.00	0	-81763	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	848	-3.38	1.40	12	5.00	-715.00	1722.00	3685	20221209	-34.46	2180	20220930	10.78	3450	-30.00	20230213	2310	4.55	20230316	3685	-34.46	20221209	2180	10.78	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
63	20230620	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	10	2	0.43	89888710	38200	73.36	2330	2370	2330	3055	1645	2350	2353.11	0.00	0	7620	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	829	-3.30	1.37	12	0.11	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
64	20230620	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	5	2	0.21	77377585	32891	63.17	2330	2370	2330	3055	1645	2350	2352.55	0.00	0	6301	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.09	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
65	20230620	110731	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	10	2	0.43	73012550	31033	59.60	2330	2370	2330	3055	1645	2350	2352.74	0.00	0	6302	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	829	-3.30	1.37	12	0.09	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
66	20230620	100422	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	5	2	0.21	31412945	13369	25.68	2330	2370	2330	3055	1645	2350	2349.69	0.00	0	2945	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.04	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
67	20230620	090819	57	100.00	KOSDAQ		유통	N	N	N	N		N	2370	20	2	0.85	5735680	2459	4.72	2330	2370	2330	3055	1645	2350	2332.53	0.00	0	998	2393	2371	2348	2326	2303	2360	2315	351	705	1000	1690	5	1	35119757	832	-3.31	1.38	12	0.01	-715.00	1722.00	3685	20221209	-35.69	2180	20220930	8.72	3450	-31.30	20230213	2310	2.60	20230316	3685	-35.69	20221209	2180	8.72	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
68	20230619	160849	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	10	2	0.43	121929980	52067	73.02	2370	2370	2325	3040	1640	2340	2341.78	0.00	0	-2285	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	825	-3.29	1.36	12	0.15	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230316	3685	-36.23	20221209	2180	7.80	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
69	20230619	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	20	2	0.85	115567570	49359	69.22	2370	2370	2325	3040	1640	2340	2341.37	0.00	0	-2964	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	829	-3.30	1.37	12	0.14	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230316	3685	-35.96	20221209	2180	8.26	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
70	20230619	140140	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	5	2	0.21	101215815	43245	60.65	2370	2370	2325	3040	1640	2340	2340.52	0.00	0	-4623	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	824	-3.28	1.36	12	0.12	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
71	20230619	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	0	3	0.00	92369250	39480	55.37	2370	2370	2325	3040	1640	2340	2339.65	0.00	0	-4533	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	822	-3.27	1.36	12	0.11	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230316	3685	-36.50	20221209	2180	7.34	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
72	20230619	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-10	5	-0.43	83685775	35763	50.16	2370	2370	2325	3040	1640	2340	2340.01	0.00	0	-4543	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	818	-3.26	1.35	12	0.10	-715.00	1722.00	3685	20221209	-36.77	2180	20220930	6.88	3450	-32.46	20230213	2310	0.87	20230316	3685	-36.77	20221209	2180	6.88	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
73	20230619	110127	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	0	3	0.00	65744635	28058	39.35	2370	2370	2325	3040	1640	2340	2343.17	0.00	0	-4947	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	822	-3.27	1.36	12	0.08	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230316	3685	-36.50	20221209	2180	7.34	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
74	20230619	100951	57	100.00	KOSDAQ		유통	N	N	N	N		N	2330	-10	5	-0.43	49226745	20962	29.40	2370	2370	2330	3040	1640	2340	2348.38	0.00	0	-5065	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	818	-3.26	1.35	12	0.06	-715.00	1722.00	3685	20221209	-36.77	2180	20220930	6.88	3450	-32.46	20230213	2310	0.87	20230316	3685	-36.77	20221209	2180	6.88	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
75	20230619	090821	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	15	2	0.64	17079595	7241	10.16	2370	2370	2345	3040	1640	2340	2358.73	0.00	0	-4054	2406	2372	2341	2307	2276	2357	2292	351	700	1000	1680	5	1	35119757	827	-3.29	1.37	12	0.02	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230316	3685	-36.09	20221209	2180	8.03	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
76	20230616	160933	57	100.00	KOSDAQ		유통	N	N	N	N		N	2340	-10	5	-0.43	165375775	70740	56.37	2350	2375	2310	3055	1645	2350	2337.80	0.00	0	6511	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	822	-3.27	1.36	12	0.20	-715.00	1722.00	3685	20221209	-36.50	2180	20220930	7.34	3450	-32.17	20230213	2310	1.30	20230616	3685	-36.50	20221209	2180	7.34	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
77	20230616	150756	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-15	5	-0.64	155561275	66534	53.02	2350	2375	2310	3055	1645	2350	2338.07	0.00	0	6141	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	820	-3.27	1.36	12	0.19	-715.00	1722.00	3685	20221209	-36.64	2180	20220930	7.11	3450	-32.32	20230213	2310	1.08	20230616	3685	-36.64	20221209	2180	7.11	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
78	20230616	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	2320	-30	5	-1.28	150017050	64164	51.13	2350	2375	2310	3055	1645	2350	2338.03	0.00	0	7144	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	815	-3.24	1.35	12	0.18	-715.00	1722.00	3685	20221209	-37.04	2180	20220930	6.42	3450	-32.75	20230213	2310	0.43	20230616	3685	-37.04	20221209	2180	6.42	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
79	20230616	130448	57	100.00	KOSDAQ		유통	N	N	N	N		N	2350	0	3	0.00	113165745	48342	38.52	2350	2375	2310	3055	1645	2350	2340.94	0.00	0	6400	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	825	-3.29	1.36	12	0.14	-715.00	1722.00	3685	20221209	-36.23	2180	20220930	7.80	3450	-31.88	20230213	2310	1.73	20230616	3685	-36.23	20221209	2180	7.80	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
80	20230616	120217	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	5	2	0.21	81531780	34845	27.77	2350	2375	2310	3055	1645	2350	2339.84	0.00	0	4916	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.10	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230616	3685	-36.09	20221209	2180	8.03	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
81	20230616	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	2360	10	2	0.43	77907905	33307	26.54	2350	2375	2310	3055	1645	2350	2339.09	0.00	0	4388	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	829	-3.30	1.37	12	0.09	-715.00	1722.00	3685	20221209	-35.96	2180	20220930	8.26	3450	-31.59	20230213	2310	2.16	20230616	3685	-35.96	20221209	2180	8.26	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
82	20230616	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	2375	25	2	1.06	17755585	7553	6.02	2350	2375	2345	3055	1645	2350	2350.80	0.00	0	2973	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	834	-3.32	1.38	12	0.02	-715.00	1722.00	3685	20221209	-35.55	2180	20220930	8.94	3450	-31.16	20230213	2310	2.81	20230316	3685	-35.55	20221209	2180	8.94	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
83	20230616	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	2345	-5	5	-0.21	6241000	2653	2.11	2350	2375	2345	3055	1645	2350	2352.43	0.00	0	-286	2416	2382	2346	2312	2276	2365	2295	351	705	1000	1690	5	1	35119757	824	-3.28	1.36	12	0.01	-715.00	1722.00	3685	20221209	-36.36	2180	20220930	7.57	3450	-32.03	20230213	2310	1.52	20230316	3685	-36.36	20221209	2180	7.57	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
84	20230615	150143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	5	2	0.21	285991440	122166	122.94	2380	2380	2310	3065	1655	2360	2341.01	0.00	0	-30111	2450	2405	2380	2335	2310	2392	2322	351	705	1000	1690	5	1	35119757	831	-3.31	1.37	12	0.35	-715.00	1722.00	3685	20221209	-35.82	2180	20220930	8.49	3450	-31.45	20230213	2310	2.38	20230615	3685	-35.82	20221209	2180	8.49	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
85	20230615	140454	57	100.00	KOSDAQ		유통	N	N	N	N		N	2365	5	2	0.21	275219645	117596	118.34	2380	2380	2310	3065	1655	2360	2340.38	0.00	0	-28485	2450	2405	2380	2335	2310	2392	2322	351	705	1000	1690	5	1	35119757	831	-3.31	1.37	12	0.33	-715.00	1722.00	3685	20221209	-35.82	2180	20220930	8.49	3450	-31.45	20230213	2310	2.38	20230615	3685	-35.82	20221209	2180	8.49	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
86	20230615	130143	57	100.00	KOSDAQ		유통	N	N	N	N		N	2355	-5	5	-0.21	245542860	105017	105.68	2380	2380	2310	3065	1655	2360	2338.12	0.00	0	-28149	2450	2405	2380	2335	2310	2392	2322	351	705	1000	1690	5	1	35119757	827	-3.29	1.37	12	0.30	-715.00	1722.00	3685	20221209	-36.09	2180	20220930	8.03	3450	-31.74	20230213	2310	1.95	20230615	3685	-36.09	20221209	2180	8.03	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
87	20230615	120420	57	100.00	KOSDAQ		유통	N	N	N	N		N	2325	-35	5	-1.48	212658195	90998	91.57	2380	2380	2310	3065	1655	2360	2336.95	0.00	0	-22246	2450	2405	2380	2335	2310	2392	2322	351	705	1000	1690	5	1	35119757	817	-3.25	1.35	12	0.26	-715.00	1722.00	3685	20221209	-36.91	2180	20220930	6.65	3450	-32.61	20230213	2310	0.65	20230615	3685	-36.91	20221209	2180	6.65	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
88	20230615	110858	57	100.00	KOSDAQ		유통	N	N	N	N		N	2335	-25	5	-1.06	158431930	67624	68.05	2380	2380	2320	3065	1655	2360	2342.84	0.00	0	-20955	2450	2405	2380	2335	2310	2392	2322	351	705	1000	1690	5	1	35119757	820	-3.27	1.36	12	0.19	-715.00	1722.00	3685	20221209	-36.64	2180	20220930	7.11	3450	-32.32	20230213	2310	1.08	20230316	3685	-36.64	20221209	2180	7.11	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N
89	20230611	184542	57	100.00	KOSDAQ		유통	N	N	N	N		N	2395	15	2	0.63	138986800	58000	99.96	2380	2405	2380	3090	1670	2380	2396.32	0.00	0	11519	2410	2395	2380	2365	2350	2387	2357	351	710	1000	1710	5	1	35119757	841	-3.35	1.39	12	0.17	-715.00	1722.00	3685	20221209	-35.01	2180	20220930	9.86	3450	-30.58	20230213	2310	3.68	20230316	3685	-35.01	20221209	2180	9.86	20220930	0.45	N	018700	1000	351 억		0	N	N	0	N	00	N