KissMeData/154030/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	160808	57	100.00	KOSDAQ			N	N	N	N		N	3640	0	3	0.00	1021778895	280710	13.16	3640	3700	3575	4730	2550	3640	3639.98	1.41	0	28493	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	405	-67.41	1.74	09	2.52	-54.00	2086.00	5150	20220728	-29.32	3000	20221031	21.33	4450	-18.20	20230201	3185	14.29	20230103	5150	-29.32	20220728	3000	21.33	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
3	20230630	150811	57	100.00	KOSDAQ			N	N	N	N		N	3665	25	2	0.69	959417925	263618	12.36	3640	3700	3575	4730	2550	3640	3639.42	1.41	0	29195	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	408	-67.87	1.76	09	2.37	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
4	20230630	140810	57	100.00	KOSDAQ			N	N	N	N		N	3665	25	2	0.69	800489200	220418	10.33	3640	3695	3575	4730	2550	3640	3631.69	1.41	0	32192	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	408	-67.87	1.76	09	1.98	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
5	20230630	130810	57	100.00	KOSDAQ			N	N	N	N		N	3650	10	2	0.27	698180725	192352	9.02	3640	3695	3575	4730	2550	3640	3629.70	1.41	0	31911	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	406	-67.59	1.75	09	1.73	-54.00	2086.00	5150	20220728	-29.13	3000	20221031	21.67	4450	-17.98	20230201	3185	14.60	20230103	5150	-29.13	20220728	3000	21.67	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
6	20230630	120807	57	100.00	KOSDAQ			N	N	N	N		N	3625	-15	5	-0.41	597797200	164894	7.73	3640	3695	3575	4730	2550	3640	3625.34	1.41	0	28086	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	403	-67.13	1.74	09	1.48	-54.00	2086.00	5150	20220728	-29.61	3000	20221031	20.83	4450	-18.54	20230201	3185	13.81	20230103	5150	-29.61	20220728	3000	20.83	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
7	20230630	110810	57	100.00	KOSDAQ			N	N	N	N		N	3625	-15	5	-0.41	523642185	144444	6.77	3640	3695	3575	4730	2550	3640	3625.23	1.41	0	24429	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	403	-67.13	1.74	09	1.30	-54.00	2086.00	5150	20220728	-29.61	3000	20221031	20.83	4450	-18.54	20230201	3185	13.81	20230103	5150	-29.61	20220728	3000	20.83	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
8	20230630	100810	57	100.00	KOSDAQ			N	N	N	N		N	3665	25	2	0.69	395629975	109113	5.11	3640	3695	3575	4730	2550	3640	3625.87	1.41	0	16512	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	408	-67.87	1.76	09	0.98	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
9	20230630	090810	57	100.00	KOSDAQ			N	N	N	N		N	3665	25	2	0.69	121225295	33546	1.57	3640	3665	3580	4730	2550	3640	3613.70	1.41	0	7167	4456	4047	3731	3322	3006	4252	3527	56	1090	500	2180	5	1	11120839	408	-67.87	1.76	09	0.30	-54.00	2086.00	5150	20220728	-28.83	3000	20221031	22.17	4450	-17.64	20230201	3185	15.07	20230103	5150	-28.83	20220728	3000	22.17	20221031	0.64	N	154030	500	55 억		157248	N	N	0	N	00	N
10	20230629	160807	57	100.00	KOSDAQ			N	N	N	N		N	3640	225	2	6.59	8092232805	2123686	5371.93	3415	4140	3415	4435	2395	3415	3811.28	1.74	0	-33820	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	405	-67.41	1.74	09	19.10	-54.00	2086.00	5150	20220728	-29.32	3000	20221031	21.33	4450	-18.20	20230201	3185	14.29	20230103	5150	-29.32	20220728	3000	21.33	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
11	20230629	150806	57	100.00	KOSDAQ			N	N	N	N		N	3620	205	2	6.00	7907784295	2072842	5243.32	3415	4140	3415	4435	2395	3415	3814.95	1.74	0	-34194	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	403	-67.04	1.74	09	18.64	-54.00	2086.00	5150	20220728	-29.71	3000	20221031	20.67	4450	-18.65	20230201	3185	13.66	20230103	5150	-29.71	20220728	3000	20.67	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
12	20230629	140803	57	100.00	KOSDAQ			N	N	N	N		N	3555	140	2	4.10	7681756930	2009992	5084.34	3415	4140	3415	4435	2395	3415	3821.79	1.74	0	-38317	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	395	-65.83	1.70	09	18.07	-54.00	2086.00	5150	20220728	-30.97	3000	20221031	18.50	4450	-20.11	20230201	3185	11.62	20230103	5150	-30.97	20220728	3000	18.50	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
13	20230629	130804	57	100.00	KOSDAQ			N	N	N	N		N	3600	185	2	5.42	7409864725	1933749	4891.48	3415	4140	3415	4435	2395	3415	3831.87	1.74	0	-47422	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	400	-66.67	1.73	09	17.39	-54.00	2086.00	5150	20220728	-30.10	3000	20221031	20.00	4450	-19.10	20230201	3185	13.03	20230103	5150	-30.10	20220728	3000	20.00	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
14	20230629	120807	57	100.00	KOSDAQ			N	N	N	N		N	3650	235	2	6.88	6818402010	1768553	4473.61	3415	4140	3415	4435	2395	3415	3855.36	1.74	0	-61390	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	406	-67.59	1.75	09	15.90	-54.00	2086.00	5150	20220728	-29.13	3000	20221031	21.67	4450	-17.98	20230201	3185	14.60	20230103	5150	-29.13	20220728	3000	21.67	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
15	20230629	110808	57	100.00	KOSDAQ			N	N	N	N		N	3460	45	2	1.32	76069475	22048	55.77	3415	3460	3415	4435	2395	3415	3450.19	1.74	0	-3610	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	385	-64.07	1.66	09	0.20	-54.00	2086.00	5150	20220728	-32.82	3000	20221031	15.33	4450	-22.25	20230201	3185	8.63	20230103	5150	-32.82	20220728	3000	15.33	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
16	20230629	100809	57	100.00	KOSDAQ			N	N	N	N		N	3460	45	2	1.32	37380215	10844	27.43	3415	3460	3415	4435	2395	3415	3447.11	1.74	0	-2248	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	385	-64.07	1.66	09	0.10	-54.00	2086.00	5150	20220728	-32.82	3000	20221031	15.33	4450	-22.25	20230201	3185	8.63	20230103	5150	-32.82	20220728	3000	15.33	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
17	20230629	090732	57	100.00	KOSDAQ			N	N	N	N		N	3450	35	2	1.02	12532815	3652	9.24	3415	3450	3415	4435	2395	3415	3431.81	1.74	0	-1036	3518	3466	3438	3386	3358	3452	3372	56	1020	500	2040	5	1	11120839	384	-63.89	1.65	09	0.03	-54.00	2086.00	5150	20220728	-33.01	3000	20221031	15.00	4450	-22.47	20230201	3185	8.32	20230103	5150	-33.01	20220728	3000	15.00	20221031	0.64	N	154030	500	55 억		193885	N	N	0	N	00	N
18	20230628	160756	57	100.00	KOSDAQ			N	N	N	N		N	3415	-75	5	-2.15	135841695	39533	127.76	3460	3490	3410	4535	2445	3490	3436.17	1.75	0	-1576	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	380	-63.24	1.64	09	0.36	-54.00	2086.00	5150	20220728	-33.69	3000	20221031	13.83	4450	-23.26	20230201	3185	7.22	20230103	5150	-33.69	20220728	3000	13.83	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
19	20230628	150802	57	100.00	KOSDAQ			N	N	N	N		N	3420	-70	5	-2.01	125993055	36653	118.46	3460	3490	3410	4535	2445	3490	3437.46	1.75	0	-1284	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	380	-63.33	1.64	09	0.33	-54.00	2086.00	5150	20220728	-33.59	3000	20221031	14.00	4450	-23.15	20230201	3185	7.38	20230103	5150	-33.59	20220728	3000	14.00	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
20	20230628	140800	57	100.00	KOSDAQ			N	N	N	N		N	3425	-65	5	-1.86	76873455	22309	72.10	3460	3490	3410	4535	2445	3490	3445.85	1.75	0	-1253	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	381	-63.43	1.64	09	0.20	-54.00	2086.00	5150	20220728	-33.50	3000	20221031	14.17	4450	-23.03	20230201	3185	7.54	20230103	5150	-33.50	20220728	3000	14.17	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
21	20230628	130801	57	100.00	KOSDAQ			N	N	N	N		N	3440	-50	5	-1.43	56167585	16276	52.60	3460	3490	3410	4535	2445	3490	3450.95	1.75	0	-1792	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	383	-63.70	1.65	09	0.15	-54.00	2086.00	5150	20220728	-33.20	3000	20221031	14.67	4450	-22.70	20230201	3185	8.01	20230103	5150	-33.20	20220728	3000	14.67	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
22	20230628	120809	57	100.00	KOSDAQ			N	N	N	N		N	3420	-70	5	-2.01	55150995	15980	51.65	3460	3490	3410	4535	2445	3490	3451.25	1.75	0	-1782	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	380	-63.33	1.64	09	0.14	-54.00	2086.00	5150	20220728	-33.59	3000	20221031	14.00	4450	-23.15	20230201	3185	7.38	20230103	5150	-33.59	20220728	3000	14.00	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
23	20230628	110805	57	100.00	KOSDAQ			N	N	N	N		N	3445	-45	5	-1.29	39746265	11484	37.11	3460	3490	3445	4535	2445	3490	3461.01	1.75	0	-2220	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	383	-63.80	1.65	09	0.10	-54.00	2086.00	5150	20220728	-33.11	3000	20221031	14.83	4450	-22.58	20230201	3185	8.16	20230103	5150	-33.11	20220728	3000	14.83	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
24	20230628	100806	57	100.00	KOSDAQ			N	N	N	N		N	3455	-35	5	-1.00	22762480	6562	21.21	3460	3490	3455	4535	2445	3490	3468.83	1.75	0	257	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	384	-63.98	1.66	09	0.06	-54.00	2086.00	5150	20220728	-32.91	3000	20221031	15.17	4450	-22.36	20230201	3185	8.48	20230103	5150	-32.91	20220728	3000	15.17	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
25	20230628	090803	57	100.00	KOSDAQ			N	N	N	N		N	3460	-30	5	-0.86	7907240	2286	7.39	3460	3480	3455	4535	2445	3490	3458.99	1.75	0	51	3583	3536	3498	3451	3413	3517	3432	56	1045	500	2090	5	1	11120839	385	-64.07	1.66	09	0.02	-54.00	2086.00	5150	20220728	-32.82	3000	20221031	15.33	4450	-22.25	20230201	3185	8.63	20230103	5150	-32.82	20220728	3000	15.33	20221031	0.63	N	154030	500	55 억		194627	N	N	0	N	00	N
26	20230627	160801	57	100.00	KOSDAQ			N	N	N	N		N	3490	-10	5	-0.29	107861480	30942	101.67	3500	3545	3460	4550	2450	3500	3485.92	1.76	0	-1649	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.28	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
27	20230627	150806	57	100.00	KOSDAQ			N	N	N	N		N	3490	-10	5	-0.29	106821600	30644	100.69	3500	3545	3460	4550	2450	3500	3485.89	1.76	0	-1642	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.28	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
28	20230627	140816	57	100.00	KOSDAQ			N	N	N	N		N	3490	-10	5	-0.29	83744895	23990	78.83	3500	3545	3460	4550	2450	3500	3490.83	1.76	0	-1533	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.22	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
29	20230627	130813	57	100.00	KOSDAQ			N	N	N	N		N	3490	-10	5	-0.29	73307390	20995	68.99	3500	3545	3460	4550	2450	3500	3491.66	1.76	0	-1422	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.19	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
30	20230627	120815	57	100.00	KOSDAQ			N	N	N	N		N	3490	-10	5	-0.29	69576045	19926	65.47	3500	3545	3460	4550	2450	3500	3491.72	1.76	0	-1199	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.18	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
31	20230627	110821	57	100.00	KOSDAQ			N	N	N	N		N	3490	-10	5	-0.29	61325280	17558	57.69	3500	3545	3460	4550	2450	3500	3492.73	1.76	0	-1148	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.16	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
32	20230627	100757	57	100.00	KOSDAQ			N	N	N	N		N	3495	-5	5	-0.14	49036945	14015	46.05	3500	3545	3470	4550	2450	3500	3498.89	1.76	0	-1396	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	389	-64.72	1.68	09	0.13	-54.00	2086.00	5150	20220728	-32.14	3000	20221031	16.50	4450	-21.46	20230201	3185	9.73	20230103	5150	-32.14	20220728	3000	16.50	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
33	20230627	090801	57	100.00	KOSDAQ			N	N	N	N		N	3525	25	2	0.71	12356730	3516	11.55	3500	3545	3500	4550	2450	3500	3514.43	1.76	0	-450	3556	3527	3486	3457	3416	3542	3472	56	1050	500	2100	5	1	11120839	392	-65.28	1.69	09	0.03	-54.00	2086.00	5150	20220728	-31.55	3000	20221031	17.50	4450	-20.79	20230201	3185	10.68	20230103	5150	-31.55	20220728	3000	17.50	20221031	0.59	N	154030	500	55 억		196276	N	N	0	N	00	N
34	20230626	160801	57	100.00	KOSDAQ			N	N	N	N		N	3500	-15	5	-0.43	105449790	30278	104.50	3480	3515	3445	4565	2465	3515	3482.72	1.81	0	-4866	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	389	-64.81	1.68	09	0.27	-54.00	2086.00	5150	20220728	-32.04	3000	20221031	16.67	4450	-21.35	20230201	3185	9.89	20230103	5150	-32.04	20220728	3000	16.67	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
35	20230626	150806	57	100.00	KOSDAQ			N	N	N	N		N	3500	-15	5	-0.43	102934115	29559	102.02	3480	3515	3445	4565	2465	3515	3482.33	1.81	0	-4781	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	389	-64.81	1.68	09	0.27	-54.00	2086.00	5150	20220728	-32.04	3000	20221031	16.67	4450	-21.35	20230201	3185	9.89	20230103	5150	-32.04	20220728	3000	16.67	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
36	20230626	140805	57	100.00	KOSDAQ			N	N	N	N		N	3490	-25	5	-0.71	85184205	24484	84.50	3480	3515	3445	4565	2465	3515	3479.18	1.81	0	-4778	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.22	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
37	20230626	130800	57	100.00	KOSDAQ			N	N	N	N		N	3480	-35	5	-1.00	78382980	22535	77.78	3480	3515	3445	4565	2465	3515	3478.28	1.81	0	-4763	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	387	-64.44	1.67	09	0.20	-54.00	2086.00	5150	20220728	-32.43	3000	20221031	16.00	4450	-21.80	20230201	3185	9.26	20230103	5150	-32.43	20220728	3000	16.00	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
38	20230626	120800	57	100.00	KOSDAQ			N	N	N	N		N	3490	-25	5	-0.71	55042950	15830	54.64	3480	3515	3445	4565	2465	3515	3477.13	1.81	0	-4742	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	388	-64.63	1.67	09	0.14	-54.00	2086.00	5150	20220728	-32.23	3000	20221031	16.33	4450	-21.57	20230201	3185	9.58	20230103	5150	-32.23	20220728	3000	16.33	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
39	20230626	110800	57	100.00	KOSDAQ			N	N	N	N		N	3485	-30	5	-0.85	52074660	14978	51.69	3480	3515	3445	4565	2465	3515	3476.74	1.81	0	-4730	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	388	-64.54	1.67	09	0.13	-54.00	2086.00	5150	20220728	-32.33	3000	20221031	16.17	4450	-21.69	20230201	3185	9.42	20230103	5150	-32.33	20220728	3000	16.17	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
40	20230626	100800	57	100.00	KOSDAQ			N	N	N	N		N	3500	-15	5	-0.43	46688565	13430	46.35	3480	3515	3445	4565	2465	3515	3476.44	1.81	0	-4668	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	389	-64.81	1.68	09	0.12	-54.00	2086.00	5150	20220728	-32.04	3000	20221031	16.67	4450	-21.35	20230201	3185	9.89	20230103	5150	-32.04	20220728	3000	16.67	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
41	20230626	090802	57	100.00	KOSDAQ			N	N	N	N		N	3465	-50	5	-1.42	20225085	5814	20.07	3480	3515	3465	4565	2465	3515	3478.69	1.81	0	-2549	3625	3570	3535	3480	3445	3552	3462	56	1050	500	2100	5	1	11120839	385	-64.17	1.66	09	0.05	-54.00	2086.00	5150	20220728	-32.72	3000	20221031	15.50	4450	-22.13	20230201	3185	8.79	20230103	5150	-32.72	20220728	3000	15.50	20221031	0.57	N	154030	500	55 억		201129	N	N	0	N	00	N
42	20230623	180351	57	100.00	KOSDAQ			N	N	N	N		N	3515	-35	5	-0.99	101987145	28974	107.01	3560	3590	3500	4615	2485	3550	3519.97	1.84	0	-3207	3590	3570	3550	3530	3510	3560	3520	56	1065	500	2130	5	1	11120839	391	-65.09	1.69	09	0.26	-54.00	2086.00	5150	20220728	-31.75	3000	20221031	17.17	4450	-21.01	20230201	3185	10.36	20230103	5150	-31.75	20220728	3000	17.17	20221031	0.56	N	154030	500	55 억		204336	N	N	0	N	00	N
43	20230623	140635	57	100.00	KOSDAQ			N	N	N	N		N	3515	-35	5	-0.99	75096080	21304	78.68	3560	3590	3515	4615	2485	3550	3524.96	1.84	0	-3066	3590	3570	3550	3530	3510	3560	3520	56	1065	500	2130	5	1	11120839	391	-65.09	1.69	09	0.19	-54.00	2086.00	5150	20220728	-31.75	3000	20221031	17.17	4450	-21.01	20230201	3185	10.36	20230103	5150	-31.75	20220728	3000	17.17	20221031	0.56	N	154030	500	55 억		204336	N	N	0	N	00	N
44	20230622	160510	57	100.00	KOSDAQ			N	N	N	N		N	3550	-20	5	-0.56	95938555	26997	129.25	3570	3570	3530	4640	2500	3570	3553.68	1.88	0	-5029	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	395	-65.74	1.70	09	0.24	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
45	20230622	150243	57	100.00	KOSDAQ			N	N	N	N		N	3535	-35	5	-0.98	91779205	25823	123.63	3570	3570	3530	4640	2500	3570	3554.17	1.88	0	-4870	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	393	-65.46	1.69	09	0.23	-54.00	2086.00	5150	20220728	-31.36	3000	20221031	17.83	4450	-20.56	20230201	3185	10.99	20230103	5150	-31.36	20220728	3000	17.83	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
46	20230622	140639	57	100.00	KOSDAQ			N	N	N	N		N	3545	-25	5	-0.70	82670680	23247	111.29	3570	3570	3535	4640	2500	3570	3556.19	1.88	0	-4819	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	394	-65.65	1.70	09	0.21	-54.00	2086.00	5150	20220728	-31.17	3000	20221031	18.17	4450	-20.34	20230201	3185	11.30	20230103	5150	-31.17	20220728	3000	18.17	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
47	20230622	130851	57	100.00	KOSDAQ			N	N	N	N		N	3540	-30	5	-0.84	76747480	21573	103.28	3570	3570	3535	4640	2500	3570	3557.57	1.88	0	-4624	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	394	-65.56	1.70	09	0.19	-54.00	2086.00	5150	20220728	-31.26	3000	20221031	18.00	4450	-20.45	20230201	3185	11.15	20230103	5150	-31.26	20220728	3000	18.00	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
48	20230622	120521	57	100.00	KOSDAQ			N	N	N	N		N	3555	-15	5	-0.42	72123890	20270	97.04	3570	3570	3535	4640	2500	3570	3558.16	1.88	0	-3791	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	395	-65.83	1.70	09	0.18	-54.00	2086.00	5150	20220728	-30.97	3000	20221031	18.50	4450	-20.11	20230201	3185	11.62	20230103	5150	-30.97	20220728	3000	18.50	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
49	20230622	110315	57	100.00	KOSDAQ			N	N	N	N		N	3560	-10	5	-0.28	67911810	19082	91.35	3570	3570	3535	4640	2500	3570	3558.95	1.88	0	-3780	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	396	-65.93	1.71	09	0.17	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
50	20230622	100726	57	100.00	KOSDAQ			N	N	N	N		N	3540	-30	5	-0.84	59679405	16763	80.25	3570	3570	3535	4640	2500	3570	3560.19	1.88	0	-3713	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	394	-65.56	1.70	09	0.15	-54.00	2086.00	5150	20220728	-31.26	3000	20221031	18.00	4450	-20.45	20230201	3185	11.15	20230103	5150	-31.26	20220728	3000	18.00	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
51	20230622	090304	57	100.00	KOSDAQ			N	N	N	N		N	3565	-5	5	-0.14	40694280	11400	54.58	3570	3570	3545	4640	2500	3570	3569.67	1.88	0	-3671	3643	3606	3583	3546	3523	3595	3535	56	1070	500	2140	5	1	11120839	396	-66.02	1.71	09	0.10	-54.00	2086.00	5150	20220728	-30.78	3000	20221031	18.83	4450	-19.89	20230201	3185	11.93	20230103	5150	-30.78	20220728	3000	18.83	20221031	0.56	N	154030	500	55 억		209365	N	N	0	N	00	N
52	20230621	160328	57	100.00	KOSDAQ			N	N	N	N		N	3570	-20	5	-0.56	74497530	20817	70.92	3620	3620	3560	4665	2515	3590	3578.73	1.91	0	-3468	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	397	-66.11	1.71	09	0.19	-54.00	2086.00	5150	20220728	-30.68	3000	20221031	19.00	4450	-19.78	20230201	3185	12.09	20230103	5150	-30.68	20220728	3000	19.00	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
53	20230621	150114	57	100.00	KOSDAQ			N	N	N	N		N	3580	-10	5	-0.28	71564390	19995	68.12	3620	3620	3560	4665	2515	3590	3579.11	1.91	0	-3379	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	398	-66.30	1.72	09	0.18	-54.00	2086.00	5150	20220728	-30.49	3000	20221031	19.33	4450	-19.55	20230201	3185	12.40	20230103	5150	-30.49	20220728	3000	19.33	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
54	20230621	140248	57	100.00	KOSDAQ			N	N	N	N		N	3575	-15	5	-0.42	56798830	15859	54.03	3620	3620	3570	4665	2515	3590	3581.49	1.91	0	-3313	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	398	-66.20	1.71	09	0.14	-54.00	2086.00	5150	20220728	-30.58	3000	20221031	19.17	4450	-19.66	20230201	3185	12.24	20230103	5150	-30.58	20220728	3000	19.17	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
55	20230621	130556	57	100.00	KOSDAQ			N	N	N	N		N	3585	-5	5	-0.14	44160870	12327	42.00	3620	3620	3570	4665	2515	3590	3582.45	1.91	0	-3008	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	399	-66.39	1.72	09	0.11	-54.00	2086.00	5150	20220728	-30.39	3000	20221031	19.50	4450	-19.44	20230201	3185	12.56	20230103	5150	-30.39	20220728	3000	19.50	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
56	20230621	120600	57	100.00	KOSDAQ			N	N	N	N		N	3575	-15	5	-0.42	41368105	11547	39.34	3620	3620	3570	4665	2515	3590	3582.58	1.91	0	-2913	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	398	-66.20	1.71	09	0.10	-54.00	2086.00	5150	20220728	-30.58	3000	20221031	19.17	4450	-19.66	20230201	3185	12.24	20230103	5150	-30.58	20220728	3000	19.17	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
57	20230621	110923	57	100.00	KOSDAQ			N	N	N	N		N	3570	-20	5	-0.56	32377450	9030	30.76	3620	3620	3570	4665	2515	3590	3585.54	1.91	0	-2913	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	397	-66.11	1.71	09	0.08	-54.00	2086.00	5150	20220728	-30.68	3000	20221031	19.00	4450	-19.78	20230201	3185	12.09	20230103	5150	-30.68	20220728	3000	19.00	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
58	20230621	100251	57	100.00	KOSDAQ			N	N	N	N		N	3585	-5	5	-0.14	16210290	4506	15.35	3620	3620	3570	4665	2515	3590	3597.49	1.91	0	-2458	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	399	-66.39	1.72	09	0.04	-54.00	2086.00	5150	20220728	-30.39	3000	20221031	19.50	4450	-19.44	20230201	3185	12.56	20230103	5150	-30.39	20220728	3000	19.50	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
59	20230621	090849	57	100.00	KOSDAQ			N	N	N	N		N	3600	10	2	0.28	6473460	1798	6.13	3620	3620	3570	4665	2515	3590	3600.37	1.91	0	-1107	3633	3611	3573	3551	3513	3622	3562	56	1075	500	2150	5	1	11120839	400	-66.67	1.73	09	0.02	-54.00	2086.00	5150	20220728	-30.10	3000	20221031	20.00	4450	-19.10	20230201	3185	13.03	20230103	5150	-30.10	20220728	3000	20.00	20221031	0.55	N	154030	500	55 억		212833	N	N	0	N	00	N
60	20230620	160206	57	100.00	KOSDAQ			N	N	N	N		N	3590	35	2	0.98	103772160	29034	70.64	3555	3595	3535	4620	2490	3555	3574.13	1.92	0	-187	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	399	-66.48	1.72	09	0.26	-54.00	2086.00	5150	20220728	-30.29	3000	20221031	19.67	4450	-19.33	20230201	3185	12.72	20230103	5150	-30.29	20220728	3000	19.67	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
61	20230620	150428	57	100.00	KOSDAQ			N	N	N	N		N	3560	5	2	0.14	97670105	27333	66.51	3555	3595	3535	4620	2490	3555	3573.34	1.92	0	30	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	396	-65.93	1.71	09	0.25	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
62	20230620	140927	57	100.00	KOSDAQ			N	N	N	N		N	3555	0	3	0.00	92067645	25758	62.67	3555	3595	3535	4620	2490	3555	3574.33	1.92	0	-70	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	395	-65.83	1.70	09	0.23	-54.00	2086.00	5150	20220728	-30.97	3000	20221031	18.50	4450	-20.11	20230201	3185	11.62	20230103	5150	-30.97	20220728	3000	18.50	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
63	20230620	130143	57	100.00	KOSDAQ			N	N	N	N		N	3590	35	2	0.98	75291295	21057	51.23	3555	3595	3535	4620	2490	3555	3575.59	1.92	0	-259	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	399	-66.48	1.72	09	0.19	-54.00	2086.00	5150	20220728	-30.29	3000	20221031	19.67	4450	-19.33	20230201	3185	12.72	20230103	5150	-30.29	20220728	3000	19.67	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
64	20230620	120254	57	100.00	KOSDAQ			N	N	N	N		N	3565	10	2	0.28	69309105	19386	47.17	3555	3595	3535	4620	2490	3555	3575.21	1.92	0	20	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	396	-66.02	1.71	09	0.17	-54.00	2086.00	5150	20220728	-30.78	3000	20221031	18.83	4450	-19.89	20230201	3185	11.93	20230103	5150	-30.78	20220728	3000	18.83	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
65	20230620	110632	57	100.00	KOSDAQ			N	N	N	N		N	3585	30	2	0.84	59367000	16606	40.40	3555	3595	3535	4620	2490	3555	3575.03	1.92	0	29	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	399	-66.39	1.72	09	0.15	-54.00	2086.00	5150	20220728	-30.39	3000	20221031	19.50	4450	-19.44	20230201	3185	12.56	20230103	5150	-30.39	20220728	3000	19.50	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
66	20230620	100117	57	100.00	KOSDAQ			N	N	N	N		N	3560	5	2	0.14	34435280	9656	23.49	3555	3585	3535	4620	2490	3555	3566.21	1.92	0	434	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	396	-65.93	1.71	09	0.09	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
67	20230620	090532	57	100.00	KOSDAQ			N	N	N	N		N	3550	-5	5	-0.14	4041660	1137	2.77	3555	3570	3550	4620	2490	3555	3554.67	1.92	0	-10	3618	3586	3553	3521	3488	3570	3505	56	1065	500	2130	5	1	11120839	395	-65.74	1.70	09	0.01	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.60	N	154030	500	55 억		213020	N	N	0	N	00	N
68	20230619	160447	57	100.00	KOSDAQ			N	N	N	N		N	3555	10	2	0.28	145739755	41099	188.93	3580	3585	3520	4605	2485	3545	3546.06	1.91	0	958	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	395	-65.83	1.70	09	0.37	-54.00	2086.00	5150	20220728	-30.97	3000	20221031	18.50	4450	-20.11	20230201	3185	11.62	20230103	5150	-30.97	20220728	3000	18.50	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
69	20230619	150516	57	100.00	KOSDAQ			N	N	N	N		N	3555	10	2	0.28	140111870	39516	181.66	3580	3585	3520	4605	2485	3545	3545.70	1.91	0	955	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	395	-65.83	1.70	09	0.36	-54.00	2086.00	5150	20220728	-30.97	3000	20221031	18.50	4450	-20.11	20230201	3185	11.62	20230103	5150	-30.97	20220728	3000	18.50	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
70	20230619	140341	57	100.00	KOSDAQ			N	N	N	N		N	3520	-25	5	-0.71	98964625	27926	128.38	3580	3585	3520	4605	2485	3545	3543.82	1.91	0	965	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	391	-65.19	1.69	09	0.25	-54.00	2086.00	5150	20220728	-31.65	3000	20221031	17.33	4450	-20.90	20230201	3185	10.52	20230103	5150	-31.65	20220728	3000	17.33	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
71	20230619	130550	57	100.00	KOSDAQ			N	N	N	N		N	3545	0	3	0.00	86533325	24408	112.21	3580	3585	3520	4605	2485	3545	3545.29	1.91	0	1096	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	394	-65.65	1.70	09	0.22	-54.00	2086.00	5150	20220728	-31.17	3000	20221031	18.17	4450	-20.34	20230201	3185	11.30	20230103	5150	-31.17	20220728	3000	18.17	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
72	20230619	121021	57	100.00	KOSDAQ			N	N	N	N		N	3545	0	3	0.00	74019775	20871	95.95	3580	3585	3520	4605	2485	3545	3546.54	1.91	0	1110	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	394	-65.65	1.70	09	0.19	-54.00	2086.00	5150	20220728	-31.17	3000	20221031	18.17	4450	-20.34	20230201	3185	11.30	20230103	5150	-31.17	20220728	3000	18.17	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
73	20230619	110346	57	100.00	KOSDAQ			N	N	N	N		N	3550	5	2	0.14	69093555	19473	89.52	3580	3585	3525	4605	2485	3545	3548.17	1.91	0	1085	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	395	-65.74	1.70	09	0.18	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
74	20230619	100437	57	100.00	KOSDAQ			N	N	N	N		N	3535	-10	5	-0.28	52214360	14697	67.56	3580	3585	3525	4605	2485	3545	3552.72	1.91	0	1025	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	393	-65.46	1.69	09	0.13	-54.00	2086.00	5150	20220728	-31.36	3000	20221031	17.83	4450	-20.56	20230201	3185	10.99	20230103	5150	-31.36	20220728	3000	17.83	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
75	20230619	090945	57	100.00	KOSDAQ			N	N	N	N		N	3570	25	2	0.71	1883020	526	2.42	3580	3585	3570	4605	2485	3545	3579.89	1.91	0	0	3575	3560	3545	3530	3515	3552	3522	56	1060	500	2120	5	1	11120839	397	-66.11	1.71	09	0.00	-54.00	2086.00	5150	20220728	-30.68	3000	20221031	19.00	4450	-19.78	20230201	3185	12.09	20230103	5150	-30.68	20220728	3000	19.00	20221031	0.59	N	154030	500	55 억		212062	N	N	0	N	00	N
76	20230616	160447	57	100.00	KOSDAQ			N	N	N	N		N	3545	25	2	0.71	76959295	21703	88.87	3550	3560	3530	4575	2465	3520	3546.02	1.87	0	4031	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	394	-65.65	1.70	09	0.20	-54.00	2086.00	5150	20220728	-31.17	3000	20221031	18.17	4450	-20.34	20230201	3185	11.30	20230103	5150	-31.17	20220728	3000	18.17	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
77	20230616	150705	57	100.00	KOSDAQ			N	N	N	N		N	3550	30	2	0.85	70549515	19893	81.46	3550	3560	3530	4575	2465	3520	3546.45	1.87	0	3988	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	395	-65.74	1.70	09	0.18	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
78	20230616	140803	57	100.00	KOSDAQ			N	N	N	N		N	3550	30	2	0.85	62488050	17622	72.16	3550	3560	3530	4575	2465	3520	3546.02	1.87	0	3994	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	395	-65.74	1.70	09	0.16	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
79	20230616	130102	57	100.00	KOSDAQ			N	N	N	N		N	3545	25	2	0.71	55592260	15678	64.20	3550	3560	3530	4575	2465	3520	3545.88	1.87	0	3417	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	394	-65.65	1.70	09	0.14	-54.00	2086.00	5150	20220728	-31.17	3000	20221031	18.17	4450	-20.34	20230201	3185	11.30	20230103	5150	-31.17	20220728	3000	18.17	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
80	20230616	120934	57	100.00	KOSDAQ			N	N	N	N		N	3550	30	2	0.85	53166275	14995	61.40	3550	3560	3530	4575	2465	3520	3545.60	1.87	0	3245	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	395	-65.74	1.70	09	0.13	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
81	20230616	111018	57	100.00	KOSDAQ			N	N	N	N		N	3550	30	2	0.85	35363225	9972	40.83	3550	3560	3530	4575	2465	3520	3546.25	1.87	0	1072	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	395	-65.74	1.70	09	0.09	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
82	20230616	100553	57	100.00	KOSDAQ			N	N	N	N		N	3540	20	2	0.57	25323290	7134	29.21	3550	3560	3530	4575	2465	3520	3549.66	1.87	0	785	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	394	-65.56	1.70	09	0.06	-54.00	2086.00	5150	20220728	-31.26	3000	20221031	18.00	4450	-20.45	20230201	3185	11.15	20230103	5150	-31.26	20220728	3000	18.00	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
83	20230616	090801	57	100.00	KOSDAQ			N	N	N	N		N	3550	30	2	0.85	3731070	1053	4.31	3550	3550	3530	4575	2465	3520	3543.28	1.87	0	0	3626	3572	3546	3492	3466	3560	3480	56	1055	500	2110	5	1	11120839	395	-65.74	1.70	09	0.01	-54.00	2086.00	5150	20220728	-31.07	3000	20221031	18.33	4450	-20.22	20230201	3185	11.46	20230103	5150	-31.07	20220728	3000	18.33	20221031	0.46	N	154030	500	55 억		208027	N	N	0	N	00	N
84	20230615	151002	57	100.00	KOSDAQ			N	N	N	N		N	3525	-35	5	-0.98	76285250	21483	44.45	3560	3600	3525	4625	2495	3560	3550.88	1.88	0	-1546	3693	3626	3563	3496	3433	3595	3465	56	1065	500	2130	5	1	11120839	392	-65.28	1.69	09	0.19	-54.00	2086.00	5150	20220728	-31.55	3000	20221031	17.50	4450	-20.79	20230201	3185	10.68	20230103	5150	-31.55	20220728	3000	17.50	20221031	0.51	N	154030	500	55 억		209558	N	N	0	N	00	N
85	20230615	140447	57	100.00	KOSDAQ			N	N	N	N		N	3560	0	3	0.00	58785725	16523	34.18	3560	3600	3530	4625	2495	3560	3557.79	1.88	0	-1778	3693	3626	3563	3496	3433	3595	3465	56	1065	500	2130	5	1	11120839	396	-65.93	1.71	09	0.15	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.51	N	154030	500	55 억		209558	N	N	0	N	00	N
86	20230615	130538	57	100.00	KOSDAQ			N	N	N	N		N	3560	0	3	0.00	55747390	15666	32.41	3560	3600	3530	4625	2495	3560	3558.48	1.88	0	-1677	3693	3626	3563	3496	3433	3595	3465	56	1065	500	2130	5	1	11120839	396	-65.93	1.71	09	0.14	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.51	N	154030	500	55 억		209558	N	N	0	N	00	N
87	20230615	120628	57	100.00	KOSDAQ			N	N	N	N		N	3560	0	3	0.00	54348610	15273	31.60	3560	3600	3530	4625	2495	3560	3558.46	1.88	0	-1677	3693	3626	3563	3496	3433	3595	3465	56	1065	500	2130	5	1	11120839	396	-65.93	1.71	09	0.14	-54.00	2086.00	5150	20220728	-30.87	3000	20221031	18.67	4450	-20.00	20230201	3185	11.77	20230103	5150	-30.87	20220728	3000	18.67	20221031	0.51	N	154030	500	55 억		209558	N	N	0	N	00	N
88	20230615	110738	57	100.00	KOSDAQ			N	N	N	N		N	3540	-20	5	-0.56	46717000	13119	27.14	3560	3600	3540	4625	2495	3560	3561.03	1.88	0	-1641	3693	3626	3563	3496	3433	3595	3465	56	1065	500	2130	5	1	11120839	394	-65.56	1.70	09	0.12	-54.00	2086.00	5150	20220728	-31.26	3000	20221031	18.00	4450	-20.45	20230201	3185	11.15	20230103	5150	-31.26	20220728	3000	18.00	20221031	0.51	N	154030	500	55 억		209558	N	N	0	N	00	N
89	20230611	184721	57	100.00	KOSDAQ			N	N	N	N		N	3635	90	2	2.54	265456065	74022	81.43	3565	3635	3550	4605	2485	3545	3584.17	1.92	6697	5367	3608	3576	3538	3506	3468	3592	3522	56	1060	500	2120	5	1	11120839	404	-67.31	1.74	09	0.67	-54.00	2086.00	5150	20220728	-29.42	3000	20221031	21.17	4450	-18.31	20230201	3185	14.13	20230103	5150	-29.42	20220728	3000	21.17	20221031	0.42	N	154030	500	55 억		213563	N	N	0	N	00	N
90	20230611	181130	57	100.00	KOSDAQ			N	N	N	N		N	3635	90	2	2.54	265456065	74022	81.43	3565	3635	3550	4605	2485	3545	3584.17	1.92	6697	5367	3608	3576	3538	3506	3468	3592	3522	56	1060	500	2120	5	1	11120839	404	-67.31	1.74	09	0.67	-54.00	2086.00	5150	20220728	-29.42	3000	20221031	21.17	4450	-18.31	20230201	3185	14.13	20230103	5150	-29.42	20220728	3000	21.17	20221031	0.42	N	154030	500	55 억		213563	N	N	0	N	00	N