KissMeData/086060/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	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-25	5	-0.59	179940715	42507	176.09	4270	4270	4200	5550	2990	4270	4233.20	3.87	0	1560	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	366	23.98	0.80	12	0.49	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
3	20230630	150630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-25	5	-0.59	163018915	38520	159.58	4270	4270	4200	5550	2990	4270	4232.06	3.87	0	1474	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	366	23.98	0.80	12	0.45	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
4	20230630	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4215	-55	5	-1.29	116446105	27544	114.11	4270	4270	4200	5550	2990	4270	4227.64	3.87	0	-2896	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	363	23.81	0.79	12	0.32	177.00	5310.00	5780	20220818	-27.08	3650	20221013	15.48	5310	-20.62	20230511	3855	9.34	20230103	5780	-27.08	20220818	3650	15.48	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
5	20230630	130630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-25	5	-0.59	99258795	23485	97.29	4270	4270	4200	5550	2990	4270	4226.48	3.87	0	-2508	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	366	23.98	0.80	12	0.27	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
6	20230630	120626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4245	-25	5	-0.59	73045610	17298	71.66	4270	4270	4200	5550	2990	4270	4222.78	3.87	0	-1958	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	366	23.98	0.80	12	0.20	177.00	5310.00	5780	20220818	-26.56	3650	20221013	16.30	5310	-20.06	20230511	3855	10.12	20230103	5780	-26.56	20220818	3650	16.30	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
7	20230630	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4230	-40	5	-0.94	60881095	14428	59.77	4270	4270	4200	5550	2990	4270	4219.65	3.87	0	-1791	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	364	23.90	0.80	12	0.17	177.00	5310.00	5780	20220818	-26.82	3650	20221013	15.89	5310	-20.34	20230511	3855	9.73	20230103	5780	-26.82	20220818	3650	15.89	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
8	20230630	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4235	-35	5	-0.82	35758275	8465	35.07	4270	4270	4200	5550	2990	4270	4224.25	3.87	0	-2134	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	365	23.93	0.80	12	0.10	177.00	5310.00	5780	20220818	-26.73	3650	20221013	16.03	5310	-20.24	20230511	3855	9.86	20230103	5780	-26.73	20220818	3650	16.03	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
9	20230630	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	4205	-65	5	-1.52	9866745	2324	9.63	4270	4270	4205	5550	2990	4270	4245.59	3.87	0	-1253	4333	4301	4273	4241	4213	4317	4257	43	1280	500	2730	5	1	8610587	362	23.76	0.79	12	0.03	177.00	5310.00	5780	20220818	-27.25	3650	20221013	15.21	5310	-20.81	20230511	3855	9.08	20230103	5780	-27.25	20220818	3650	15.21	20221013	3.13	N	086060	500	43 억		332974	N	N	0	N	00	N
10	20230629	160629	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-30	5	-0.70	102492505	24041	96.23	4255	4305	4245	5590	3010	4300	4263.21	3.92	0	-4546	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	368	24.12	0.80	12	0.28	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
11	20230629	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-45	5	-1.05	89444020	20984	83.99	4255	4305	4245	5590	3010	4300	4262.49	3.92	0	-3953	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	366	24.04	0.80	12	0.24	177.00	5310.00	5780	20220818	-26.38	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	5780	-26.38	20220818	3650	16.58	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
12	20230629	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4250	-50	5	-1.16	81044545	19010	76.09	4255	4305	4245	5590	3010	4300	4263.26	3.92	0	-3495	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	366	24.01	0.80	12	0.22	177.00	5310.00	5780	20220818	-26.47	3650	20221013	16.44	5310	-19.96	20230511	3855	10.25	20230103	5780	-26.47	20220818	3650	16.44	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
13	20230629	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-30	5	-0.70	77602800	18202	72.86	4255	4305	4245	5590	3010	4300	4263.42	3.92	0	-3119	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	368	24.12	0.80	12	0.21	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
14	20230629	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-30	5	-0.70	48432540	11338	45.38	4255	4305	4250	5590	3010	4300	4271.70	3.92	0	-2988	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	368	24.12	0.80	12	0.13	177.00	5310.00	5780	20220818	-26.12	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	5780	-26.12	20220818	3650	16.99	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
15	20230629	110627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-5	5	-0.12	31613765	7393	29.59	4255	4305	4255	5590	3010	4300	4276.18	3.92	0	-2275	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	370	24.27	0.81	12	0.09	177.00	5310.00	5780	20220818	-25.69	3650	20221013	17.67	5310	-19.11	20230511	3855	11.41	20230103	5780	-25.69	20220818	3650	17.67	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
16	20230629	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-5	5	-0.12	20320035	4753	19.02	4255	4300	4255	5590	3010	4300	4275.20	3.92	0	-108	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	370	24.27	0.81	12	0.06	177.00	5310.00	5780	20220818	-25.69	3650	20221013	17.67	5310	-19.11	20230511	3855	11.41	20230103	5780	-25.69	20220818	3650	17.67	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
17	20230629	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	0	3	0.00	5194675	1219	4.88	4255	4300	4255	5590	3010	4300	4261.42	3.92	0	-12	4380	4340	4320	4280	4260	4330	4270	43	1290	500	2750	5	1	8610587	370	24.29	0.81	12	0.01	177.00	5310.00	5780	20220818	-25.61	3650	20221013	17.81	5310	-19.02	20230511	3855	11.54	20230103	5780	-25.61	20220818	3650	17.81	20221013	3.19	N	086060	500	43 억		337507	N	N	0	N	00	N
18	20230628	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	4300	-55	5	-1.26	108030625	24958	61.06	4325	4360	4300	5660	3050	4355	4328.45	3.92	0	-191	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	370	24.29	0.81	12	0.29	177.00	5310.00	5780	20220818	-25.61	3650	20221013	17.81	5310	-19.02	20230511	3855	11.54	20230103	5780	-25.61	20220818	3650	17.81	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
19	20230628	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-30	5	-0.69	104419755	24119	59.01	4325	4360	4300	5660	3050	4355	4329.31	3.92	0	89	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	372	24.44	0.81	12	0.28	177.00	5310.00	5780	20220818	-25.17	3650	20221013	18.49	5310	-18.55	20230511	3855	12.19	20230103	5780	-25.17	20220818	3650	18.49	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
20	20230628	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-15	5	-0.34	87197930	20125	49.24	4325	4360	4305	5660	3050	4355	4332.77	3.92	0	110	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	374	24.52	0.82	12	0.23	177.00	5310.00	5780	20220818	-24.91	3650	20221013	18.90	5310	-18.27	20230511	3855	12.58	20230103	5780	-24.91	20220818	3650	18.90	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
21	20230628	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-20	5	-0.46	69867305	16130	39.46	4325	4360	4305	5660	3050	4355	4331.45	3.92	0	1329	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	373	24.49	0.82	12	0.19	177.00	5310.00	5780	20220818	-25.00	3650	20221013	18.77	5310	-18.36	20230511	3855	12.45	20230103	5780	-25.00	20220818	3650	18.77	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
22	20230628	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	4345	-10	5	-0.23	66565080	15369	37.60	4325	4360	4305	5660	3050	4355	4331.06	3.92	0	1522	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	374	24.55	0.82	12	0.18	177.00	5310.00	5780	20220818	-24.83	3650	20221013	19.04	5310	-18.17	20230511	3855	12.71	20230103	5780	-24.83	20220818	3650	19.04	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
23	20230628	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-25	5	-0.57	63984830	14774	36.15	4325	4360	4305	5660	3050	4355	4330.83	3.92	0	1919	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	373	24.46	0.82	12	0.17	177.00	5310.00	5780	20220818	-25.09	3650	20221013	18.63	5310	-18.46	20230511	3855	12.32	20230103	5780	-25.09	20220818	3650	18.63	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
24	20230628	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-25	5	-0.57	53149470	12273	30.03	4325	4360	4305	5660	3050	4355	4330.51	3.92	0	2768	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	373	24.46	0.82	12	0.14	177.00	5310.00	5780	20220818	-25.09	3650	20221013	18.63	5310	-18.46	20230511	3855	12.32	20230103	5780	-25.09	20220818	3650	18.63	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
25	20230628	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-40	5	-0.92	34923680	8060	19.72	4325	4360	4315	5660	3050	4355	4332.84	3.92	0	1778	4505	4430	4375	4300	4245	4402	4272	43	1305	500	2780	5	1	8610587	372	24.38	0.81	12	0.09	177.00	5310.00	5780	20220818	-25.35	3650	20221013	18.22	5310	-18.74	20230511	3855	11.93	20230103	5780	-25.35	20220818	3650	18.22	20221013	3.20	N	086060	500	43 억		337697	N	N	0	N	00	N
26	20230627	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	178355025	40849	167.74	4430	4450	4320	5680	3060	4370	4366.21	3.99	0	-5750	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	375	24.60	0.82	12	0.47	177.00	5310.00	5780	20220818	-24.65	3650	20221013	19.32	5310	-17.98	20230511	3855	12.97	20230103	5780	-24.65	20220818	3650	19.32	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
27	20230627	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-30	5	-0.69	168146215	38495	158.07	4430	4450	4325	5680	3060	4370	4368.00	3.99	0	-5549	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	374	24.52	0.82	12	0.45	177.00	5310.00	5780	20220818	-24.91	3650	20221013	18.90	5310	-18.27	20230511	3855	12.58	20230103	5780	-24.91	20220818	3650	18.90	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
28	20230627	140635	57	100.00	KOSDAQ		유통	N	N	N	N		N	4325	-45	5	-1.03	151866335	34735	142.63	4430	4450	4325	5680	3060	4370	4372.14	3.99	0	-5129	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	372	24.44	0.81	12	0.40	177.00	5310.00	5780	20220818	-25.17	3650	20221013	18.49	5310	-18.55	20230511	3855	12.19	20230103	5780	-25.17	20220818	3650	18.49	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
29	20230627	130632	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-15	5	-0.34	95597535	21798	89.51	4430	4450	4330	5680	3060	4370	4385.61	3.99	0	-4493	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	375	24.60	0.82	12	0.25	177.00	5310.00	5780	20220818	-24.65	3650	20221013	19.32	5310	-17.98	20230511	3855	12.97	20230103	5780	-24.65	20220818	3650	19.32	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
30	20230627	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-10	5	-0.23	89547365	20411	83.81	4430	4450	4330	5680	3060	4370	4387.21	3.99	0	-4308	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	375	24.63	0.82	12	0.24	177.00	5310.00	5780	20220818	-24.57	3650	20221013	19.45	5310	-17.89	20230511	3855	13.10	20230103	5780	-24.57	20220818	3650	19.45	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
31	20230627	110637	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	0	3	0.00	70504770	16069	65.98	4430	4450	4330	5680	3060	4370	4387.63	3.99	0	-2799	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	376	24.69	0.82	12	0.19	177.00	5310.00	5780	20220818	-24.39	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
32	20230627	100620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	30	2	0.69	64297585	14653	60.17	4430	4450	4330	5680	3060	4370	4388.02	3.99	0	-2463	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	379	24.86	0.83	12	0.17	177.00	5310.00	5780	20220818	-23.88	3650	20221013	20.55	5310	-17.14	20230511	3855	14.14	20230103	5780	-23.88	20220818	3650	20.55	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
33	20230627	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	35	2	0.80	18026595	4093	16.81	4430	4430	4375	5680	3060	4370	4404.25	3.99	0	-420	4453	4411	4338	4296	4223	4432	4317	43	1310	500	2790	5	1	8610587	379	24.89	0.83	12	0.05	177.00	5310.00	5780	20220818	-23.79	3650	20221013	20.68	5310	-17.04	20230511	3855	14.27	20230103	5780	-23.79	20220818	3650	20.68	20221013	3.13	N	086060	500	43 억		343447	N	N	0	N	00	N
34	20230626	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	75	2	1.75	104977105	24249	97.70	4295	4380	4265	5580	3010	4295	4329.13	3.99	0	-893	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	376	24.69	0.82	12	0.28	177.00	5310.00	5780	20220818	-24.39	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
35	20230626	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	80	2	1.86	101414000	23434	94.42	4295	4380	4265	5580	3010	4295	4327.64	3.99	0	-936	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	377	24.72	0.82	12	0.27	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
36	20230626	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	75	2	1.75	92116940	21306	85.84	4295	4375	4265	5580	3010	4295	4323.52	3.99	0	-739	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	376	24.69	0.82	12	0.25	177.00	5310.00	5780	20220818	-24.39	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
37	20230626	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	80	2	1.86	90020760	20826	83.91	4295	4375	4265	5580	3010	4295	4322.52	3.99	0	-554	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	377	24.72	0.82	12	0.24	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
38	20230626	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	70	2	1.63	86952600	20123	81.08	4295	4370	4265	5580	3010	4295	4321.06	3.99	0	-550	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	376	24.66	0.82	12	0.23	177.00	5310.00	5780	20220818	-24.48	3650	20221013	19.59	5310	-17.80	20230511	3855	13.23	20230103	5780	-24.48	20220818	3650	19.59	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
39	20230626	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	60	2	1.40	72968325	16916	68.15	4295	4360	4265	5580	3010	4295	4313.57	3.99	0	-872	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	375	24.60	0.82	12	0.20	177.00	5310.00	5780	20220818	-24.65	3650	20221013	19.32	5310	-17.98	20230511	3855	12.97	20230103	5780	-24.65	20220818	3650	19.32	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
40	20230626	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	4310	15	2	0.35	47587350	11075	44.62	4295	4360	4265	5580	3010	4295	4296.83	3.99	0	-1945	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	371	24.35	0.81	12	0.13	177.00	5310.00	5780	20220818	-25.43	3650	20221013	18.08	5310	-18.83	20230511	3855	11.80	20230103	5780	-25.43	20220818	3650	18.08	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
41	20230626	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	-5	5	-0.12	26617445	6198	24.97	4295	4300	4280	5580	3010	4295	4294.52	3.99	0	-2031	4368	4331	4298	4261	4228	4315	4245	43	1285	500	2740	5	1	8610587	369	24.24	0.81	12	0.07	177.00	5310.00	5780	20220818	-25.78	3650	20221013	17.53	5310	-19.21	20230511	3855	11.28	20230103	5780	-25.78	20220818	3650	17.53	20221013	3.08	N	086060	500	43 억		343439	N	N	0	N	00	N
42	20230623	171541	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	-40	5	-0.92	106737230	24820	81.44	4335	4335	4265	5630	3035	4335	4300.31	4.11	0	-10195	4415	4375	4340	4300	4265	4357	4282	43	1297	500	2770	5	1	8610587	370	24.27	0.81	12	0.29	177.00	5310.00	5780	20220818	-25.69	3650	20221013	17.67	5310	-19.11	20230511	3855	11.41	20230103	5780	-25.69	20220818	3650	17.67	20221013	3.02	N	086060	500	43 억		353854	N	N	0	N	00	N
43	20230623	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	4275	-60	5	-1.38	90955940	21151	69.40	4335	4335	4265	5630	3035	4335	4300.14	4.11	0	-9879	4415	4375	4340	4300	4265	4357	4282	43	1297	500	2770	5	1	8610587	368	24.15	0.81	12	0.25	177.00	5310.00	5780	20220818	-26.04	3650	20221013	17.12	5310	-19.49	20230511	3855	10.89	20230103	5780	-26.04	20220818	3650	17.12	20221013	3.02	N	086060	500	43 억		353854	N	N	0	N	00	N
44	20230622	160246	57	100.00	KOSDAQ		유통	N	N	N	N		N	4335	-20	5	-0.46	132379070	30475	96.35	4355	4380	4305	5660	3050	4355	4343.86	4.15	0	-3145	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	373	24.49	0.82	12	0.35	177.00	5310.00	5780	20220818	-25.00	3650	20221013	18.77	5310	-18.36	20230511	3855	12.45	20230103	5780	-25.00	20220818	3650	18.77	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
45	20230622	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	-35	5	-0.80	129211300	29743	94.04	4355	4380	4305	5660	3050	4355	4344.26	4.15	0	-2915	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	372	24.41	0.81	12	0.35	177.00	5310.00	5780	20220818	-25.26	3650	20221013	18.36	5310	-18.64	20230511	3855	12.06	20230103	5780	-25.26	20220818	3650	18.36	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
46	20230622	140127	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	-25	5	-0.57	105412000	24244	76.65	4355	4380	4305	5660	3050	4355	4347.96	4.15	0	-717	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	373	24.46	0.82	12	0.28	177.00	5310.00	5780	20220818	-25.09	3650	20221013	18.63	5310	-18.46	20230511	3855	12.32	20230103	5780	-25.09	20220818	3650	18.63	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
47	20230622	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	10	2	0.23	75559570	17361	54.89	4355	4380	4305	5660	3050	4355	4352.26	4.15	0	-852	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	376	24.66	0.82	12	0.20	177.00	5310.00	5780	20220818	-24.48	3650	20221013	19.59	5310	-17.80	20230511	3855	13.23	20230103	5780	-24.48	20220818	3650	19.59	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
48	20230622	120237	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	20	2	0.46	68560505	15759	49.82	4355	4380	4305	5660	3050	4355	4350.56	4.15	0	-92	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	377	24.72	0.82	12	0.18	177.00	5310.00	5780	20220818	-24.31	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
49	20230622	110655	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	15	2	0.34	62686675	14416	45.58	4355	4380	4305	5660	3050	4355	4348.41	4.15	0	-92	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	376	24.69	0.82	12	0.17	177.00	5310.00	5780	20220818	-24.39	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
50	20230622	100231	57	100.00	KOSDAQ		유통	N	N	N	N		N	4365	10	2	0.23	44097570	10162	32.13	4355	4375	4305	5660	3050	4355	4339.46	4.15	0	-1397	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	376	24.66	0.82	12	0.12	177.00	5310.00	5780	20220818	-24.48	3650	20221013	19.59	5310	-17.80	20230511	3855	13.23	20230103	5780	-24.48	20220818	3650	19.59	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
51	20230622	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4315	-40	5	-0.92	31453485	7251	22.93	4355	4355	4305	5660	3050	4355	4337.81	4.15	0	-1726	4448	4401	4373	4326	4298	4387	4312	43	1305	500	2780	5	1	8610587	372	24.38	0.81	12	0.08	177.00	5310.00	5780	20220818	-25.35	3650	20221013	18.22	5310	-18.74	20230511	3855	11.93	20230103	5780	-25.35	20220818	3650	18.22	20221013	3.02	N	086060	500	43 억		357609	N	N	0	N	00	N
52	20230621	160622	57	100.00	KOSDAQ		유통	N	N	N	N		N	4355	-50	5	-1.14	138505540	31627	159.02	4405	4420	4345	5720	3085	4405	4379.35	4.31	0	-13683	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	375	24.60	0.82	12	0.37	177.00	5310.00	5780	20220818	-24.65	3650	20221013	19.32	5310	-17.98	20230511	3855	12.97	20230103	5780	-24.65	20220818	3650	19.32	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
53	20230621	150758	57	100.00	KOSDAQ		유통	N	N	N	N		N	4350	-55	5	-1.25	130589550	29808	149.87	4405	4420	4350	5720	3085	4405	4381.02	4.31	0	-13569	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	375	24.58	0.82	12	0.35	177.00	5310.00	5780	20220818	-24.74	3650	20221013	19.18	5310	-18.08	20230511	3855	12.84	20230103	5780	-24.74	20220818	3650	19.18	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
54	20230621	140814	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-15	5	-0.34	86930265	19802	99.56	4405	4420	4360	5720	3085	4405	4389.97	4.31	0	-8340	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	378	24.80	0.83	12	0.23	177.00	5310.00	5780	20220818	-24.05	3650	20221013	20.27	5310	-17.33	20230511	3855	13.88	20230103	5780	-24.05	20220818	3650	20.27	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
55	20230621	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	-20	5	-0.45	58793895	13372	67.23	4405	4420	4365	5720	3085	4405	4396.79	4.31	0	-6089	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	378	24.77	0.83	12	0.16	177.00	5310.00	5780	20220818	-24.13	3650	20221013	20.14	5310	-17.42	20230511	3855	13.75	20230103	5780	-24.13	20220818	3650	20.14	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
56	20230621	121033	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-25	5	-0.57	52147305	11853	59.60	4405	4420	4365	5720	3085	4405	4399.50	4.31	0	-5874	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	377	24.75	0.82	12	0.14	177.00	5310.00	5780	20220818	-24.22	3650	20221013	20.00	5310	-17.51	20230511	3855	13.62	20230103	5780	-24.22	20220818	3650	20.00	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
57	20230621	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	4410	5	2	0.11	39363705	8943	44.96	4405	4420	4365	5720	3085	4405	4401.62	4.31	0	-5460	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	380	24.92	0.83	12	0.10	177.00	5310.00	5780	20220818	-23.70	3650	20221013	20.82	5310	-16.95	20230511	3855	14.40	20230103	5780	-23.70	20220818	3650	20.82	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
58	20230621	100253	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-10	5	-0.23	32048230	7277	36.59	4405	4420	4365	5720	3085	4405	4404.04	4.31	0	-5219	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	378	24.83	0.83	12	0.08	177.00	5310.00	5780	20220818	-23.96	3650	20221013	20.41	5310	-17.23	20230511	3855	14.01	20230103	5780	-23.96	20220818	3650	20.41	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
59	20230621	090939	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	0	3	0.00	20086590	4561	22.93	4405	4410	4365	5720	3085	4405	4403.99	4.31	0	-3773	4458	4431	4393	4366	4328	4412	4347	43	1317	500	2810	5	1	8610587	379	24.89	0.83	12	0.05	177.00	5310.00	5780	20220818	-23.79	3650	20221013	20.68	5310	-17.04	20230511	3855	14.27	20230103	5780	-23.79	20220818	3650	20.68	20221013	3.02	N	086060	500	43 억		371243	N	N	0	N	00	N
60	20230620	160334	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	0	3	0.00	87115450	19889	88.02	4410	4420	4355	5720	3085	4405	4380.08	4.37	0	-5346	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	379	24.89	0.83	12	0.23	177.00	5310.00	6150	20220617	-28.37	3650	20221013	20.68	5310	-17.04	20230511	3855	14.27	20230103	5780	-23.79	20220818	3650	20.68	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
61	20230620	150827	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	-15	5	-0.34	82737450	18894	83.62	4410	4420	4355	5720	3085	4405	4379.03	4.37	0	-5337	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	378	24.80	0.83	12	0.22	177.00	5310.00	6150	20220617	-28.62	3650	20221013	20.27	5310	-17.33	20230511	3855	13.88	20230103	5780	-24.05	20220818	3650	20.27	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
62	20230620	141012	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	-10	5	-0.23	72247335	16507	73.06	4410	4420	4355	5720	3085	4405	4376.77	4.37	0	-4661	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	378	24.83	0.83	12	0.19	177.00	5310.00	6150	20220617	-28.54	3650	20221013	20.41	5310	-17.23	20230511	3855	14.01	20230103	5780	-23.96	20220818	3650	20.41	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
63	20230620	130707	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	-30	5	-0.68	59368585	13566	60.04	4410	4420	4355	5720	3085	4405	4376.28	4.37	0	-4503	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	377	24.72	0.82	12	0.16	177.00	5310.00	6150	20220617	-28.86	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
64	20230620	120218	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-25	5	-0.57	54094950	12361	54.71	4410	4420	4355	5720	3085	4405	4376.26	4.37	0	-4443	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	377	24.75	0.82	12	0.14	177.00	5310.00	6150	20220617	-28.78	3650	20221013	20.00	5310	-17.51	20230511	3855	13.62	20230103	5780	-24.22	20220818	3650	20.00	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
65	20230620	110103	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	-45	5	-1.02	45981665	10501	46.47	4410	4420	4355	5720	3085	4405	4378.79	4.37	0	-4441	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	375	24.63	0.82	12	0.12	177.00	5310.00	6150	20220617	-29.11	3650	20221013	19.45	5310	-17.89	20230511	3855	13.10	20230103	5780	-24.57	20220818	3650	19.45	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
66	20230620	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	4380	-25	5	-0.57	28933260	6597	29.20	4410	4420	4355	5720	3085	4405	4385.82	4.37	0	-1728	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	377	24.75	0.82	12	0.08	177.00	5310.00	6150	20220617	-28.78	3650	20221013	20.00	5310	-17.51	20230511	3855	13.62	20230103	5780	-24.22	20220818	3650	20.00	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
67	20230620	090607	57	100.00	KOSDAQ		유통	N	N	N	N		N	4400	-5	5	-0.11	15780785	3599	15.93	4410	4420	4355	5720	3085	4405	4384.77	4.37	0	-516	4471	4437	4386	4352	4301	4455	4370	43	1317	500	2810	5	1	8610587	379	24.86	0.83	12	0.04	177.00	5310.00	6150	20220617	-28.46	3650	20221013	20.55	5310	-17.14	20230511	3855	14.14	20230103	5780	-23.88	20220818	3650	20.55	20221013	3.03	N	086060	500	43 억		376589	N	N	0	N	00	N
68	20230619	160911	57	100.00	KOSDAQ		유통	N	N	N	N		N	4405	45	2	1.03	98478325	22517	62.37	4360	4420	4335	5660	3055	4360	4373.74	4.44	0	-5544	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	379	24.89	0.83	12	0.26	177.00	5310.00	6150	20220617	-28.37	3650	20221013	20.68	5310	-17.04	20230511	3855	14.27	20230103	5780	-23.79	20220818	3650	20.68	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
69	20230619	150723	57	100.00	KOSDAQ		유통	N	N	N	N		N	4395	35	2	0.80	94355630	21579	59.78	4360	4420	4335	5660	3055	4360	4372.80	4.44	0	-5245	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	378	24.83	0.83	12	0.25	177.00	5310.00	6150	20220617	-28.54	3650	20221013	20.41	5310	-17.23	20230511	3855	14.01	20230103	5780	-23.96	20220818	3650	20.41	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
70	20230619	140220	57	100.00	KOSDAQ		유통	N	N	N	N		N	4390	30	2	0.69	81936585	18756	51.96	4360	4420	4335	5660	3055	4360	4368.74	4.44	0	-4903	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	378	24.80	0.83	12	0.22	177.00	5310.00	6150	20220617	-28.62	3650	20221013	20.27	5310	-17.33	20230511	3855	13.88	20230103	5780	-24.05	20220818	3650	20.27	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
71	20230619	130734	57	100.00	KOSDAQ		유통	N	N	N	N		N	4385	25	2	0.57	79148025	18120	50.19	4360	4420	4335	5660	3055	4360	4368.17	4.44	0	-4846	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	378	24.77	0.83	12	0.21	177.00	5310.00	6150	20220617	-28.70	3650	20221013	20.14	5310	-17.42	20230511	3855	13.75	20230103	5780	-24.13	20220818	3650	20.14	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
72	20230619	120102	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	0	3	0.00	65802195	15065	41.73	4360	4420	4335	5660	3055	4360	4368.10	4.44	0	-4698	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	375	24.63	0.82	12	0.17	177.00	5310.00	6150	20220617	-29.11	3650	20221013	19.45	5310	-17.89	20230511	3855	13.10	20230103	5780	-24.57	20220818	3650	19.45	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
73	20230619	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	4370	10	2	0.23	60122515	13764	38.13	4360	4420	4335	5660	3055	4360	4368.34	4.44	0	-4359	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	376	24.69	0.82	12	0.16	177.00	5310.00	6150	20220617	-28.94	3650	20221013	19.73	5310	-17.70	20230511	3855	13.36	20230103	5780	-24.39	20220818	3650	19.73	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
74	20230619	100844	57	100.00	KOSDAQ		유통	N	N	N	N		N	4375	15	2	0.34	44474195	10185	28.21	4360	4420	4335	5660	3055	4360	4366.91	4.44	0	-3481	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	377	24.72	0.82	12	0.12	177.00	5310.00	6150	20220617	-28.86	3650	20221013	19.86	5310	-17.61	20230511	3855	13.49	20230103	5780	-24.31	20220818	3650	19.86	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
75	20230619	090620	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	-20	5	-0.46	32334100	7404	20.51	4360	4420	4335	5660	3055	4360	4367.52	4.44	0	-1940	4413	4386	4333	4306	4253	4400	4320	43	1302	500	2790	5	1	8610587	374	24.52	0.82	12	0.09	177.00	5310.00	6150	20220617	-29.43	3650	20221013	18.90	5310	-18.27	20230511	3855	12.58	20230103	5780	-24.91	20220818	3650	18.90	20221013	2.95	N	086060	500	43 억		382082	N	N	0	N	00	N
76	20230616	160910	57	100.00	KOSDAQ		유통	N	N	N	N		N	4360	100	2	2.35	155608000	36100	26.39	4280	4360	4280	5530	2985	4260	4310.42	4.44	0	-2654	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	375	24.63	0.82	12	0.42	177.00	5310.00	6210	20220615	-29.79	3650	20221013	19.45	5310	-17.89	20230511	3855	13.10	20230103	6150	-29.11	20220617	3650	19.45	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
77	20230616	150432	57	100.00	KOSDAQ		유통	N	N	N	N		N	4340	80	2	1.88	142056180	32983	24.11	4280	4355	4280	5530	2985	4260	4306.95	4.44	0	-2542	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	374	24.52	0.82	12	0.38	177.00	5310.00	6210	20220615	-30.11	3650	20221013	18.90	5310	-18.27	20230511	3855	12.58	20230103	6150	-29.43	20220617	3650	18.90	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
78	20230616	140416	57	100.00	KOSDAQ		유통	N	N	N	N		N	4330	70	2	1.64	122917965	28574	20.89	4280	4345	4280	5530	2985	4260	4301.74	4.44	0	-978	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	373	24.46	0.82	12	0.33	177.00	5310.00	6210	20220615	-30.27	3650	20221013	18.63	5310	-18.46	20230511	3855	12.32	20230103	6150	-29.59	20220617	3650	18.63	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
79	20230616	130954	57	100.00	KOSDAQ		유통	N	N	N	N		N	4320	60	2	1.41	110314890	25656	18.76	4280	4345	4280	5530	2985	4260	4299.77	4.44	0	-325	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	372	24.41	0.81	12	0.30	177.00	5310.00	6210	20220615	-30.43	3650	20221013	18.36	5310	-18.64	20230511	3855	12.06	20230103	6150	-29.76	20220617	3650	18.36	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
80	20230616	120153	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	30	2	0.70	98201725	22850	16.71	4280	4345	4280	5530	2985	4260	4297.67	4.44	0	16	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	369	24.24	0.81	12	0.27	177.00	5310.00	6210	20220615	-30.92	3650	20221013	17.53	5310	-19.21	20230511	3855	11.28	20230103	6150	-30.24	20220617	3650	17.53	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
81	20230616	110332	57	100.00	KOSDAQ		유통	N	N	N	N		N	4295	35	2	0.82	84906780	19752	14.44	4280	4345	4280	5530	2985	4260	4298.64	4.44	0	491	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	370	24.27	0.81	12	0.23	177.00	5310.00	6210	20220615	-30.84	3650	20221013	17.67	5310	-19.11	20230511	3855	11.41	20230103	6150	-30.16	20220617	3650	17.67	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
82	20230616	100935	57	100.00	KOSDAQ		유통	N	N	N	N		N	4305	45	2	1.06	72694575	16911	12.36	4280	4345	4280	5530	2985	4260	4298.66	4.44	0	855	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	371	24.32	0.81	12	0.20	177.00	5310.00	6210	20220615	-30.68	3650	20221013	17.95	5310	-18.93	20230511	3855	11.67	20230103	6150	-30.00	20220617	3650	17.95	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
83	20230616	090112	57	100.00	KOSDAQ		유통	N	N	N	N		N	4290	30	2	0.70	29980075	7004	5.12	4280	4325	4280	5530	2985	4260	4280.42	4.44	0	1155	4493	4376	4278	4161	4063	4327	4112	43	1272	500	2720	5	1	8610587	369	24.24	0.81	12	0.08	177.00	5310.00	6210	20220615	-30.92	3650	20221013	17.53	5310	-19.21	20230511	3855	11.28	20230103	6150	-30.24	20220617	3650	17.53	20221013	2.91	N	086060	500	43 억		382576	N	N	0	N	00	N
84	20230615	150752	57	100.00	KOSDAQ		유통	N	N	N	N		N	4255	-140	5	-3.19	558047925	130482	286.24	4375	4395	4180	5710	3080	4395	4276.55	4.25	0	15262	4638	4516	4448	4326	4258	4482	4292	43	1315	500	2810	5	1	8610587	366	24.04	0.80	12	1.52	177.00	5310.00	6210	20220615	-31.48	3650	20221013	16.58	5310	-19.87	20230511	3855	10.38	20230103	6210	-31.48	20220615	3650	16.58	20221013	2.93	N	086060	500	43 억		365657	N	N	0	N	00	N
85	20230615	140940	57	100.00	KOSDAQ		유통	N	N	N	N		N	4260	-135	5	-3.07	536280365	125359	275.00	4375	4395	4180	5710	3080	4395	4277.68	4.25	0	16453	4638	4516	4448	4326	4258	4482	4292	43	1315	500	2810	5	1	8610587	367	24.07	0.80	12	1.46	177.00	5310.00	6210	20220615	-31.40	3650	20221013	16.71	5310	-19.77	20230511	3855	10.51	20230103	6210	-31.40	20220615	3650	16.71	20221013	2.93	N	086060	500	43 억		365657	N	N	0	N	00	N
86	20230615	130731	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-125	5	-2.84	513134100	119914	263.06	4375	4395	4180	5710	3080	4395	4278.89	4.25	0	16840	4638	4516	4448	4326	4258	4482	4292	43	1315	500	2810	5	1	8610587	368	24.12	0.80	12	1.39	177.00	5310.00	6210	20220615	-31.24	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	6210	-31.24	20220615	3650	16.99	20221013	2.93	N	086060	500	43 억		365657	N	N	0	N	00	N
87	20230615	120426	57	100.00	KOSDAQ		유통	N	N	N	N		N	4270	-125	5	-2.84	495650195	115813	254.06	4375	4395	4180	5710	3080	4395	4279.45	4.25	0	15339	4638	4516	4448	4326	4258	4482	4292	43	1315	500	2810	5	1	8610587	368	24.12	0.80	12	1.35	177.00	5310.00	6210	20220615	-31.24	3650	20221013	16.99	5310	-19.59	20230511	3855	10.77	20230103	6210	-31.24	20220615	3650	16.99	20221013	2.93	N	086060	500	43 억		365657	N	N	0	N	00	N
88	20230615	110916	57	100.00	KOSDAQ		유통	N	N	N	N		N	4240	-155	5	-3.53	471722605	110188	241.72	4375	4395	4180	5710	3080	4395	4280.76	4.25	0	16242	4638	4516	4448	4326	4258	4482	4292	43	1315	500	2810	5	1	8610587	365	23.95	0.80	12	1.28	177.00	5310.00	6210	20220615	-31.72	3650	20221013	16.16	5310	-20.15	20230511	3855	9.99	20230103	6210	-31.72	20220615	3650	16.16	20221013	2.93	N	086060	500	43 억		365657	N	N	0	N	00	N
89	20230611	184536	57	100.00	KOSDAQ		유통	N	N	N	N		N	4520	30	2	0.67	120912630	26878	53.26	4490	4560	4465	5830	3145	4490	4498.62	4.37	-4631	-5130	4630	4560	4505	4435	4380	4532	4407	43	1342	500	2870	5	1	8610587	389	25.54	0.85	12	0.31	177.00	5310.00	6400	20220613	-29.37	3650	20221013	23.84	5310	-14.88	20230511	3855	17.25	20230103	6400	-29.37	20220613	3650	23.84	20221013	2.86	N	086060	500	43 억		376218	N	N	0	N	00	N