KissMeData/019660/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	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-1	5	-0.06	83294628	46037	48.31	1802	1838	1794	2360	1273	1818	1809.30	0.00	0	-6038	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	632	-9.77	4.24	12	0.13	-186.00	429.00	3520	20221101	-48.38	1210	20230131	50.17	2965	-38.72	20230425	1210	50.17	20230131	3520	-48.38	20221101	1210	50.17	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
3	20230630	150320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	-1	5	-0.06	69325386	38349	40.24	1802	1838	1794	2360	1273	1818	1807.75	0.00	0	-5922	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	632	-9.77	4.24	12	0.11	-186.00	429.00	3520	20221101	-48.38	1210	20230131	50.17	2965	-38.72	20230425	1210	50.17	20230131	3520	-48.38	20221101	1210	50.17	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
4	20230630	140320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-2	5	-0.11	40466854	22376	23.48	1802	1838	1794	2360	1273	1818	1808.49	0.00	0	-4845	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	632	-9.76	4.23	12	0.06	-186.00	429.00	3520	20221101	-48.41	1210	20230131	50.08	2965	-38.75	20230425	1210	50.08	20230131	3520	-48.41	20221101	1210	50.08	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
5	20230630	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1816	-2	5	-0.11	27307235	15127	15.87	1802	1838	1794	2360	1273	1818	1805.20	0.00	0	-118	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	632	-9.76	4.23	12	0.04	-186.00	429.00	3520	20221101	-48.41	1210	20230131	50.08	2965	-38.75	20230425	1210	50.08	20230131	3520	-48.41	20221101	1210	50.08	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
6	20230630	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1819	1	2	0.06	26338606	14594	15.31	1802	1838	1794	2360	1273	1818	1804.76	0.00	0	-105	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	633	-9.78	4.24	12	0.04	-186.00	429.00	3520	20221101	-48.32	1210	20230131	50.33	2965	-38.65	20230425	1210	50.33	20230131	3520	-48.32	20221101	1210	50.33	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
7	20230630	110320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1822	4	2	0.22	23735470	13153	13.80	1802	1838	1794	2360	1273	1818	1804.57	0.00	0	-238	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	634	-9.80	4.25	12	0.04	-186.00	429.00	3520	20221101	-48.24	1210	20230131	50.58	2965	-38.55	20230425	1210	50.58	20230131	3520	-48.24	20221101	1210	50.58	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
8	20230630	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-7	5	-0.39	17843966	9907	10.40	1802	1838	1794	2360	1273	1818	1801.15	0.00	0	139	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	630	-9.74	4.22	12	0.03	-186.00	429.00	3520	20221101	-48.55	1210	20230131	49.67	2965	-38.92	20230425	1210	49.67	20230131	3520	-48.55	20221101	1210	49.67	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
9	20230630	090320	57	100.00	KOSDAQ		유통	N	N	N	N		N	1802	-16	5	-0.88	178398	99	0.10	1802	1802	1802	2360	1273	1818	1802.00	0.00	0	0	1885	1851	1816	1782	1747	1834	1765	174	543	500	1190	1	1	34790746	627	-9.69	4.20	12	0.00	-186.00	429.00	3520	20221101	-48.81	1210	20230131	48.93	2965	-39.22	20230425	1210	48.93	20230131	3520	-48.81	20221101	1210	48.93	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
10	20230629	160319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	-2	5	-0.11	171055729	95293	185.15	1824	1850	1781	2365	1274	1820	1795.05	0.00	0	6233	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	632	-9.77	4.24	12	0.27	-186.00	429.00	3520	20221101	-48.35	1210	20230131	50.25	2965	-38.68	20230425	1210	50.25	20230131	3520	-48.35	20221101	1210	50.25	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
11	20230629	150317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-12	5	-0.66	161291996	89910	174.69	1824	1850	1781	2365	1274	1820	1793.93	0.00	0	7901	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	629	-9.72	4.21	12	0.26	-186.00	429.00	3520	20221101	-48.64	1210	20230131	49.42	2965	-39.02	20230425	1210	49.42	20230131	3520	-48.64	20221101	1210	49.42	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
12	20230629	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1791	-29	5	-1.59	156268304	87106	169.24	1824	1850	1781	2365	1274	1820	1794.00	0.00	0	9036	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	623	-9.63	4.17	12	0.25	-186.00	429.00	3520	20221101	-49.12	1210	20230131	48.02	2965	-39.60	20230425	1210	48.02	20230131	3520	-49.12	20221101	1210	48.02	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
13	20230629	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1793	-27	5	-1.48	146746799	81781	158.89	1824	1850	1781	2365	1274	1820	1794.39	0.00	0	11534	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	624	-9.64	4.18	12	0.24	-186.00	429.00	3520	20221101	-49.06	1210	20230131	48.18	2965	-39.53	20230425	1210	48.18	20230131	3520	-49.06	20221101	1210	48.18	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
14	20230629	120318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1795	-25	5	-1.37	144544607	80552	156.51	1824	1850	1781	2365	1274	1820	1794.43	0.00	0	12038	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	624	-9.65	4.18	12	0.23	-186.00	429.00	3520	20221101	-49.01	1210	20230131	48.35	2965	-39.46	20230425	1210	48.35	20230131	3520	-49.01	20221101	1210	48.35	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
15	20230629	110318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1787	-33	5	-1.81	131875611	73448	142.70	1824	1850	1786	2365	1274	1820	1795.50	0.00	0	16348	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	622	-9.61	4.17	12	0.21	-186.00	429.00	3520	20221101	-49.23	1210	20230131	47.69	2965	-39.73	20230425	1210	47.69	20230131	3520	-49.23	20221101	1210	47.69	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
16	20230629	100319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1805	-15	5	-0.82	107728179	60033	116.64	1824	1850	1787	2365	1274	1820	1794.48	0.00	0	19841	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	628	-9.70	4.21	12	0.17	-186.00	429.00	3520	20221101	-48.72	1210	20230131	49.17	2965	-39.12	20230425	1210	49.17	20230131	3520	-48.72	20221101	1210	49.17	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
17	20230629	090318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	30	2	1.65	9172	5	0.01	1824	1850	1824	2365	1274	1820	1834.40	0.00	0	0	1871	1845	1824	1798	1777	1858	1811	174	545	500	1200	1	1	34790746	644	-9.95	4.31	12	0.00	-186.00	429.00	3520	20221101	-47.44	1210	20230131	52.89	2965	-37.61	20230425	1210	52.89	20230131	3520	-47.44	20221101	1210	52.89	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
18	20230628	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1820	11	2	0.61	93349671	51377	63.21	1803	1850	1803	2350	1267	1809	1816.95	0.00	0	-606	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	633	-9.78	4.24	12	0.15	-186.00	429.00	3520	20221101	-48.30	1210	20230131	50.41	2965	-38.62	20230425	1210	50.41	20230131	3520	-48.30	20221101	1210	50.41	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
19	20230628	150318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1818	9	2	0.50	86043481	47349	58.25	1803	1850	1803	2350	1267	1809	1817.22	0.00	0	-582	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	632	-9.77	4.24	12	0.14	-186.00	429.00	3520	20221101	-48.35	1210	20230131	50.25	2965	-38.68	20230425	1210	50.25	20230131	3520	-48.35	20221101	1210	50.25	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
20	20230628	140316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	16	2	0.88	84685911	46602	57.34	1803	1850	1803	2350	1267	1809	1817.22	0.00	0	-582	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	635	-9.81	4.25	12	0.13	-186.00	429.00	3520	20221101	-48.15	1210	20230131	50.83	2965	-38.45	20230425	1210	50.83	20230131	3520	-48.15	20221101	1210	50.83	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
21	20230628	130316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	16	2	0.88	75558582	41600	51.18	1803	1850	1803	2350	1267	1809	1816.31	0.00	0	3813	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	635	-9.81	4.25	12	0.12	-186.00	429.00	3520	20221101	-48.15	1210	20230131	50.83	2965	-38.45	20230425	1210	50.83	20230131	3520	-48.15	20221101	1210	50.83	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
22	20230628	120251	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	26	2	1.44	61816162	34058	41.90	1803	1850	1803	2350	1267	1809	1815.03	0.00	0	2121	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	638	-9.87	4.28	12	0.10	-186.00	429.00	3520	20221101	-47.87	1210	20230131	51.65	2965	-38.11	20230425	1210	51.65	20230131	3520	-47.87	20221101	1210	51.65	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
23	20230628	110319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	19	2	1.05	49052739	27062	33.29	1803	1850	1803	2350	1267	1809	1812.61	0.00	0	-438	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	636	-9.83	4.26	12	0.08	-186.00	429.00	3520	20221101	-48.07	1210	20230131	51.07	2965	-38.35	20230425	1210	51.07	20230131	3520	-48.07	20221101	1210	51.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
24	20230628	100317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-1	5	-0.06	19472095	10712	13.18	1803	1850	1803	2350	1267	1809	1817.78	0.00	0	919	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	629	-9.72	4.21	12	0.03	-186.00	429.00	3520	20221101	-48.64	1210	20230131	49.42	2965	-39.02	20230425	1210	49.42	20230131	3520	-48.64	20221101	1210	49.42	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
25	20230628	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	0	3	0.00	1337918	740	0.91	1803	1809	1803	2350	1267	1809	1808.00	0.00	0	14	1868	1838	1819	1789	1770	1829	1780	174	541	500	1190	1	1	34790746	629	-9.73	4.22	12	0.00	-186.00	429.00	3520	20221101	-48.61	1210	20230131	49.50	2965	-38.99	20230425	1210	49.50	20230131	3520	-48.61	20221101	1210	49.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
26	20230627	160318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-31	5	-1.68	146924048	81164	36.32	1840	1849	1800	2390	1288	1840	1810.21	0.00	0	12247	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	629	-9.73	4.22	12	0.23	-186.00	429.00	3520	20221101	-48.61	1210	20230131	49.50	2965	-38.99	20230425	1210	49.50	20230131	3520	-48.61	20221101	1210	49.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
27	20230627	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-31	5	-1.68	133975585	73988	33.11	1840	1849	1800	2390	1288	1840	1810.77	0.00	0	12414	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	629	-9.73	4.22	12	0.21	-186.00	429.00	3520	20221101	-48.61	1210	20230131	49.50	2965	-38.99	20230425	1210	49.50	20230131	3520	-48.61	20221101	1210	49.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
28	20230627	140321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1823	-17	5	-0.92	126304352	69742	31.21	1840	1849	1800	2390	1288	1840	1811.02	0.00	0	12435	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	634	-9.80	4.25	12	0.20	-186.00	429.00	3520	20221101	-48.21	1210	20230131	50.66	2965	-38.52	20230425	1210	50.66	20230131	3520	-48.21	20221101	1210	50.66	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
29	20230627	130321	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	-19	5	-1.03	119158586	65819	29.46	1840	1849	1800	2390	1288	1840	1810.40	0.00	0	14965	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	634	-9.79	4.24	12	0.19	-186.00	429.00	3520	20221101	-48.27	1210	20230131	50.50	2965	-38.58	20230425	1210	50.50	20230131	3520	-48.27	20221101	1210	50.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
30	20230627	120323	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-29	5	-1.58	113536266	62722	28.07	1840	1849	1800	2390	1288	1840	1810.15	0.00	0	15694	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	630	-9.74	4.22	12	0.18	-186.00	429.00	3520	20221101	-48.55	1210	20230131	49.67	2965	-38.92	20230425	1210	49.67	20230131	3520	-48.55	20221101	1210	49.67	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
31	20230627	110322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1808	-32	5	-1.74	95052164	52466	23.48	1840	1849	1805	2390	1288	1840	1811.69	0.00	0	16081	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	629	-9.72	4.21	12	0.15	-186.00	429.00	3520	20221101	-48.64	1210	20230131	49.42	2965	-39.02	20230425	1210	49.42	20230131	3520	-48.64	20221101	1210	49.42	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
32	20230627	100315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1827	-13	5	-0.71	11804726	6469	2.89	1840	1849	1811	2390	1288	1840	1824.81	0.00	0	-977	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	636	-9.82	4.26	12	0.02	-186.00	429.00	3520	20221101	-48.10	1210	20230131	50.99	2965	-38.38	20230425	1210	50.99	20230131	3520	-48.10	20221101	1210	50.99	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
33	20230627	090317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	3	2	0.16	1495462	813	0.36	1840	1849	1835	2390	1288	1840	1839.44	0.00	0	-513	2044	1942	1857	1755	1670	1993	1806	174	551	500	1210	1	1	34790746	641	-9.91	4.30	12	0.00	-186.00	429.00	3520	20221101	-47.64	1210	20230131	52.31	2965	-37.84	20230425	1210	52.31	20230131	3520	-47.64	20221101	1210	52.31	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
34	20230626	160316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	40	2	2.22	411720976	223399	220.30	1781	1959	1772	2340	1260	1800	1842.98	0.00	0	-248	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	640	-9.89	4.29	12	0.64	-186.00	429.00	3520	20221101	-47.73	1210	20230131	52.07	2965	-37.94	20230425	1210	52.07	20230131	3520	-47.73	20221101	1210	52.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
35	20230626	150319	57	100.00	KOSDAQ		유통	N	N	N	N		N	1835	35	2	1.94	401425702	217787	214.76	1781	1959	1772	2340	1260	1800	1843.20	0.00	0	-748	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	638	-9.87	4.28	12	0.63	-186.00	429.00	3520	20221101	-47.87	1210	20230131	51.65	2965	-38.11	20230425	1210	51.65	20230131	3520	-47.87	20221101	1210	51.65	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
36	20230626	140317	57	100.00	KOSDAQ		유통	N	N	N	N		N	1842	42	2	2.33	377971031	205016	202.17	1781	1959	1772	2340	1260	1800	1843.62	0.00	0	566	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	641	-9.90	4.29	12	0.59	-186.00	429.00	3520	20221101	-47.67	1210	20230131	52.23	2965	-37.88	20230425	1210	52.23	20230131	3520	-47.67	20221101	1210	52.23	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
37	20230626	130318	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	32	2	1.78	344096474	186573	183.98	1781	1959	1772	2340	1260	1800	1844.30	0.00	0	-6388	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	637	-9.85	4.27	12	0.54	-186.00	429.00	3520	20221101	-47.95	1210	20230131	51.40	2965	-38.21	20230425	1210	51.40	20230131	3520	-47.95	20221101	1210	51.40	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
38	20230626	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	28	2	1.56	321277224	174050	171.63	1781	1959	1772	2340	1260	1800	1845.89	0.00	0	-5778	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	636	-9.83	4.26	12	0.50	-186.00	429.00	3520	20221101	-48.07	1210	20230131	51.07	2965	-38.35	20230425	1210	51.07	20230131	3520	-48.07	20221101	1210	51.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
39	20230626	110315	57	100.00	KOSDAQ		유통	N	N	N	N		N	1843	43	2	2.39	300847988	162881	160.62	1781	1959	1772	2340	1260	1800	1847.04	0.00	0	-4506	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	641	-9.91	4.30	12	0.47	-186.00	429.00	3520	20221101	-47.64	1210	20230131	52.31	2965	-37.84	20230425	1210	52.31	20230131	3520	-47.64	20221101	1210	52.31	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
40	20230626	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	50	2	2.78	237142262	128332	126.55	1781	1959	1772	2340	1260	1800	1847.88	0.00	0	-2694	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	644	-9.95	4.31	12	0.37	-186.00	429.00	3520	20221101	-47.44	1210	20230131	52.89	2965	-37.61	20230425	1210	52.89	20230131	3520	-47.44	20221101	1210	52.89	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
41	20230626	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-1	5	-0.06	2510932	1410	1.39	1781	1799	1780	2340	1260	1800	1780.80	0.00	0	-97	1882	1841	1820	1779	1758	1830	1768	174	540	500	1180	1	1	34790746	626	-9.67	4.19	12	0.00	-186.00	429.00	3520	20221101	-48.89	1210	20230131	48.68	2965	-39.33	20230425	1210	48.68	20230131	3520	-48.89	20221101	1210	48.68	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
42	20230623	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	-70	5	-3.74	183492270	101293	116.66	1861	1861	1799	2430	1309	1870	1811.55	0.00	0	-21666	1919	1894	1857	1832	1795	1907	1845	174	560	500	1230	1	1	34790746	626	-9.68	4.20	12	0.29	-186.00	429.00	3520	20221101	-48.86	1210	20230131	48.76	2965	-39.29	20230425	1210	48.76	20230131	3520	-48.86	20221101	1210	48.76	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
43	20230623	140246	57	100.00	KOSDAQ		유통	N	N	N	N		N	1811	-59	5	-3.16	108089869	59453	68.47	1861	1861	1801	2430	1309	1870	1818.07	0.00	0	-11672	1919	1894	1857	1832	1795	1907	1845	174	560	500	1230	1	1	34790746	630	-9.74	4.22	12	0.17	-186.00	429.00	3520	20221101	-48.55	1210	20230131	49.67	2965	-38.92	20230425	1210	49.67	20230131	3520	-48.55	20221101	1210	49.67	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
44	20230622	160425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1870	49	2	2.69	157661314	85285	91.33	1830	1882	1820	2365	1275	1821	1848.63	0.00	0	16733	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	651	-10.05	4.36	12	0.25	-186.00	429.00	3520	20221101	-46.88	1210	20230131	54.55	2965	-36.93	20230425	1210	54.55	20230131	3520	-46.88	20221101	1210	54.55	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
45	20230622	151027	57	100.00	KOSDAQ		유통	N	N	N	N		N	1871	50	2	2.75	143260747	77587	83.08	1830	1882	1820	2365	1275	1821	1846.45	0.00	0	17086	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	651	-10.06	4.36	12	0.22	-186.00	429.00	3520	20221101	-46.85	1210	20230131	54.63	2965	-36.90	20230425	1210	54.63	20230131	3520	-46.85	20221101	1210	54.63	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
46	20230622	140508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1832	11	2	0.60	83610097	45445	48.66	1830	1871	1820	2365	1275	1821	1839.81	0.00	0	6235	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	637	-9.85	4.27	12	0.13	-186.00	429.00	3520	20221101	-47.95	1210	20230131	51.40	2965	-38.21	20230425	1210	51.40	20230131	3520	-47.95	20221101	1210	51.40	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
47	20230622	130914	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	17	2	0.93	79353347	43121	46.18	1830	1871	1820	2365	1275	1821	1840.25	0.00	0	6884	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	639	-9.88	4.28	12	0.12	-186.00	429.00	3520	20221101	-47.78	1210	20230131	51.90	2965	-38.01	20230425	1210	51.90	20230131	3520	-47.78	20221101	1210	51.90	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
48	20230622	120312	57	100.00	KOSDAQ		유통	N	N	N	N		N	1848	27	2	1.48	67041887	36409	38.99	1830	1871	1820	2365	1275	1821	1841.35	0.00	0	7448	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	643	-9.94	4.31	12	0.10	-186.00	429.00	3520	20221101	-47.50	1210	20230131	52.73	2965	-37.67	20230425	1210	52.73	20230131	3520	-47.50	20221101	1210	52.73	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
49	20230622	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	19	2	1.04	49453277	26792	28.69	1830	1871	1825	2365	1275	1821	1845.82	0.00	0	8220	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	640	-9.89	4.29	12	0.08	-186.00	429.00	3520	20221101	-47.73	1210	20230131	52.07	2965	-37.94	20230425	1210	52.07	20230131	3520	-47.73	20221101	1210	52.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
50	20230622	100924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1852	31	2	1.70	34883654	18905	20.24	1830	1871	1825	2365	1275	1821	1845.21	0.00	0	7517	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	644	-9.96	4.32	12	0.05	-186.00	429.00	3520	20221101	-47.39	1210	20230131	53.06	2965	-37.54	20230425	1210	53.06	20230131	3520	-47.39	20221101	1210	53.06	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
51	20230622	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1839	18	2	0.99	4384341	2393	2.56	1830	1839	1825	2365	1275	1821	1832.15	0.00	0	303	1921	1871	1836	1786	1751	1853	1768	174	545	500	1200	1	1	34790746	640	-9.89	4.29	12	0.01	-186.00	429.00	3520	20221101	-47.76	1210	20230131	51.98	2965	-37.98	20230425	1210	51.98	20230131	3520	-47.76	20221101	1210	51.98	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
52	20230621	160117	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	7	2	0.39	169496175	93212	44.29	1886	1886	1801	2355	1270	1814	1818.39	0.00	0	2575	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	634	-9.79	4.24	12	0.27	-186.00	429.00	3520	20221101	-48.27	1210	20230131	50.50	2965	-38.58	20230425	1210	50.50	20230131	3520	-48.27	20221101	1210	50.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
53	20230621	151032	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	7	2	0.39	164608972	90528	43.01	1886	1886	1801	2355	1270	1814	1818.32	0.00	0	2639	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	634	-9.79	4.24	12	0.26	-186.00	429.00	3520	20221101	-48.27	1210	20230131	50.50	2965	-38.58	20230425	1210	50.50	20230131	3520	-48.27	20221101	1210	50.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
54	20230621	140406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	3	2	0.17	150874965	82965	39.42	1886	1886	1801	2355	1270	1814	1818.54	0.00	0	2960	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	632	-9.77	4.24	12	0.24	-186.00	429.00	3520	20221101	-48.38	1210	20230131	50.17	2965	-38.72	20230425	1210	50.17	20230131	3520	-48.38	20221101	1210	50.17	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
55	20230621	130744	57	100.00	KOSDAQ		유통	N	N	N	N		N	1812	-2	5	-0.11	145266337	79872	37.95	1886	1886	1801	2355	1270	1814	1818.74	0.00	0	3957	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	630	-9.74	4.22	12	0.23	-186.00	429.00	3520	20221101	-48.52	1210	20230131	49.75	2965	-38.89	20230425	1210	49.75	20230131	3520	-48.52	20221101	1210	49.75	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
56	20230621	120422	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	-5	5	-0.28	99154701	54306	25.80	1886	1886	1803	2355	1270	1814	1825.85	0.00	0	-879	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	629	-9.73	4.22	12	0.16	-186.00	429.00	3520	20221101	-48.61	1210	20230131	49.50	2965	-38.99	20230425	1210	49.50	20230131	3520	-48.61	20221101	1210	49.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
57	20230621	110945	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	-1	5	-0.06	94236493	51586	24.51	1886	1886	1803	2355	1270	1814	1826.78	0.00	0	-758	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	631	-9.75	4.23	12	0.15	-186.00	429.00	3520	20221101	-48.49	1210	20230131	49.83	2965	-38.85	20230425	1210	49.83	20230131	3520	-48.49	20221101	1210	49.83	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
58	20230621	100656	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	12	2	0.66	72201741	39440	18.74	1886	1886	1815	2355	1270	1814	1830.67	0.00	0	3522	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	635	-9.82	4.26	12	0.11	-186.00	429.00	3520	20221101	-48.12	1210	20230131	50.91	2965	-38.41	20230425	1210	50.91	20230131	3520	-48.12	20221101	1210	50.91	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
59	20230621	090130	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	14	2	0.77	5169192	2751	1.31	1886	1886	1827	2355	1270	1814	1879.02	0.00	0	-619	1972	1893	1851	1772	1730	1872	1751	174	542	500	1190	1	1	34790746	636	-9.83	4.26	12	0.01	-186.00	429.00	3520	20221101	-48.07	1210	20230131	51.07	2965	-38.35	20230425	1210	51.07	20230131	3520	-48.07	20221101	1210	51.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
60	20230620	160113	57	100.00	KOSDAQ		유통	N	N	N	N		N	1814	-37	5	-2.00	389852553	210220	50.28	1851	1930	1809	2405	1296	1851	1854.50	0.00	0	-37980	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	631	-9.75	4.23	12	0.60	-186.00	429.00	3520	20221101	-48.47	1210	20230131	49.92	2965	-38.82	20230425	1210	49.92	20230131	3520	-48.47	20221101	1210	49.92	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
61	20230620	150314	57	100.00	KOSDAQ		유통	N	N	N	N		N	1825	-26	5	-1.40	372156667	200458	47.95	1851	1930	1810	2405	1296	1851	1856.53	0.00	0	-32532	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	635	-9.81	4.25	12	0.58	-186.00	429.00	3520	20221101	-48.15	1210	20230131	50.83	2965	-38.45	20230425	1210	50.83	20230131	3520	-48.15	20221101	1210	50.83	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
62	20230620	140930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1831	-20	5	-1.08	334457016	179748	42.99	1851	1930	1820	2405	1296	1851	1860.70	0.00	0	-32233	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	637	-9.84	4.27	12	0.52	-186.00	429.00	3520	20221101	-47.98	1210	20230131	51.32	2965	-38.25	20230425	1210	51.32	20230131	3520	-47.98	20221101	1210	51.32	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
63	20230620	130944	57	100.00	KOSDAQ		유통	N	N	N	N		N	1828	-23	5	-1.24	309930466	166325	39.78	1851	1930	1820	2405	1296	1851	1863.41	0.00	0	-30672	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	636	-9.83	4.26	12	0.48	-186.00	429.00	3520	20221101	-48.07	1210	20230131	51.07	2965	-38.35	20230425	1210	51.07	20230131	3520	-48.07	20221101	1210	51.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
64	20230620	120743	57	100.00	KOSDAQ		유통	N	N	N	N		N	1845	-6	5	-0.32	295466628	158458	37.90	1851	1930	1820	2405	1296	1851	1864.64	0.00	0	-30928	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	642	-9.92	4.30	12	0.46	-186.00	429.00	3520	20221101	-47.59	1210	20230131	52.48	2965	-37.77	20230425	1210	52.48	20230131	3520	-47.59	20221101	1210	52.48	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
65	20230620	110935	57	100.00	KOSDAQ		유통	N	N	N	N		N	1853	2	2	0.11	283427600	151907	36.34	1851	1930	1820	2405	1296	1851	1865.80	0.00	0	-30102	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	645	-9.96	4.32	12	0.44	-186.00	429.00	3520	20221101	-47.36	1210	20230131	53.14	2965	-37.50	20230425	1210	53.14	20230131	3520	-47.36	20221101	1210	53.14	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
66	20230620	100949	57	100.00	KOSDAQ		유통	N	N	N	N		N	1829	-22	5	-1.19	239446831	127860	30.58	1851	1930	1823	2405	1296	1851	1872.74	0.00	0	-23191	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	636	-9.83	4.26	12	0.37	-186.00	429.00	3520	20221101	-48.04	1210	20230131	51.16	2965	-38.31	20230425	1210	51.16	20230131	3520	-48.04	20221101	1210	51.16	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
67	20230620	090316	57	100.00	KOSDAQ		유통	N	N	N	N		N	1866	15	2	0.81	5873696	3170	0.76	1851	1870	1850	2405	1296	1851	1852.94	0.00	0	-3085	2023	1936	1863	1776	1703	1980	1820	174	554	500	1220	1	1	34790746	649	-10.03	4.35	12	0.01	-186.00	429.00	3520	20221101	-46.99	1210	20230131	54.21	2965	-37.07	20230425	1210	54.21	20230131	3520	-46.99	20221101	1210	54.21	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
68	20230619	160709	57	100.00	KOSDAQ		유통	N	N	N	N		N	1851	61	2	3.41	779728011	415989	681.33	1791	1950	1790	2325	1253	1790	1874.40	0.00	0	4142	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	644	-9.95	4.31	12	1.20	-186.00	429.00	3520	20221101	-47.41	1210	20230131	52.98	2965	-37.57	20230425	1210	52.98	20230131	3520	-47.41	20221101	1210	52.98	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
69	20230619	150441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1854	64	2	3.58	744133484	396698	649.74	1791	1950	1790	2325	1253	1790	1875.82	0.00	0	1882	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	645	-9.97	4.32	12	1.14	-186.00	429.00	3520	20221101	-47.33	1210	20230131	53.22	2965	-37.47	20230425	1210	53.22	20230131	3520	-47.33	20221101	1210	53.22	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
70	20230619	140903	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	74	2	4.13	727733992	387844	635.24	1791	1950	1790	2325	1253	1790	1876.36	0.00	0	3305	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	648	-10.02	4.34	12	1.11	-186.00	429.00	3520	20221101	-47.05	1210	20230131	54.05	2965	-37.13	20230425	1210	54.05	20230131	3520	-47.05	20221101	1210	54.05	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
71	20230619	130626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1882	92	2	5.14	690411793	367868	602.52	1791	1950	1790	2325	1253	1790	1876.79	0.00	0	1771	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	655	-10.12	4.39	12	1.06	-186.00	429.00	3520	20221101	-46.53	1210	20230131	55.54	2965	-36.53	20230425	1210	55.54	20230131	3520	-46.53	20221101	1210	55.54	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
72	20230619	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1864	74	2	4.13	633446694	337365	552.56	1791	1950	1790	2325	1253	1790	1877.63	0.00	0	-9809	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	648	-10.02	4.34	12	0.97	-186.00	429.00	3520	20221101	-47.05	1210	20230131	54.05	2965	-37.13	20230425	1210	54.05	20230131	3520	-47.05	20221101	1210	54.05	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
73	20230619	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	60	2	3.35	549252215	291715	477.79	1791	1950	1790	2325	1253	1790	1882.84	0.00	0	-17189	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	644	-9.95	4.31	12	0.84	-186.00	429.00	3520	20221101	-47.44	1210	20230131	52.89	2965	-37.61	20230425	1210	52.89	20230131	3520	-47.44	20221101	1210	52.89	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
74	20230619	101000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	31	2	1.73	16793317	9288	15.21	1791	1829	1790	2325	1253	1790	1808.07	0.00	0	-581	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	634	-9.79	4.24	12	0.03	-186.00	429.00	3520	20221101	-48.27	1210	20230131	50.50	2965	-38.58	20230425	1210	50.50	20230131	3520	-48.27	20221101	1210	50.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
75	20230619	090446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1803	13	2	0.73	3261248	1820	2.98	1791	1803	1790	2325	1253	1790	1791.89	0.00	0	-423	1881	1835	1809	1763	1737	1858	1786	174	536	500	1180	1	1	34790746	627	-9.69	4.20	12	0.01	-186.00	429.00	3520	20221101	-48.78	1210	20230131	49.01	2965	-39.19	20230425	1210	49.01	20230131	3520	-48.78	20221101	1210	49.01	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
76	20230616	160623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1790	-10	5	-0.56	109753185	60306	90.47	1783	1855	1783	2340	1260	1800	1819.95	0.00	0	4477	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	623	-9.62	4.17	12	0.17	-186.00	429.00	3520	20221101	-49.15	1210	20230131	47.93	2965	-39.63	20230425	1210	47.93	20230131	3520	-49.15	20221101	1210	47.93	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
77	20230616	150803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	-1	5	-0.06	103482964	56815	85.23	1783	1855	1783	2340	1260	1800	1821.40	0.00	0	4473	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	626	-9.67	4.19	12	0.16	-186.00	429.00	3520	20221101	-48.89	1210	20230131	48.68	2965	-39.33	20230425	1210	48.68	20230131	3520	-48.89	20221101	1210	48.68	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
78	20230616	140724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1809	9	2	0.50	93952360	51520	77.29	1783	1855	1783	2340	1260	1800	1823.61	0.00	0	5267	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	629	-9.73	4.22	12	0.15	-186.00	429.00	3520	20221101	-48.61	1210	20230131	49.50	2965	-38.99	20230425	1210	49.50	20230131	3520	-48.61	20221101	1210	49.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
79	20230616	130830	57	100.00	KOSDAQ		유통	N	N	N	N		N	1815	15	2	0.83	82907766	45393	68.10	1783	1855	1783	2340	1260	1800	1826.44	0.00	0	5251	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	631	-9.76	4.23	12	0.13	-186.00	429.00	3520	20221101	-48.44	1210	20230131	50.00	2965	-38.79	20230425	1210	50.00	20230131	3520	-48.44	20221101	1210	50.00	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
80	20230616	120916	57	100.00	KOSDAQ		유통	N	N	N	N		N	1817	17	2	0.94	78318018	42848	64.28	1783	1855	1783	2340	1260	1800	1827.81	0.00	0	3723	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	632	-9.77	4.24	12	0.12	-186.00	429.00	3520	20221101	-48.38	1210	20230131	50.17	2965	-38.72	20230425	1210	50.17	20230131	3520	-48.38	20221101	1210	50.17	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
81	20230616	110222	57	100.00	KOSDAQ		유통	N	N	N	N		N	1826	26	2	1.44	60755938	33165	49.75	1783	1855	1783	2340	1260	1800	1831.93	0.00	0	4138	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	635	-9.82	4.26	12	0.10	-186.00	429.00	3520	20221101	-48.12	1210	20230131	50.91	2965	-38.41	20230425	1210	50.91	20230131	3520	-48.12	20221101	1210	50.91	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
82	20230616	100742	57	100.00	KOSDAQ		유통	N	N	N	N		N	1838	38	2	2.11	54480520	29738	44.61	1783	1855	1783	2340	1260	1800	1832.02	0.00	0	4754	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	639	-9.88	4.28	12	0.09	-186.00	429.00	3520	20221101	-47.78	1210	20230131	51.90	2965	-38.01	20230425	1210	51.90	20230131	3520	-47.78	20221101	1210	51.90	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
83	20230616	090634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1821	21	2	1.17	4070804	2266	3.40	1783	1821	1783	2340	1260	1800	1796.47	0.00	0	51	1835	1817	1791	1773	1747	1826	1782	174	540	500	1180	1	1	34790746	634	-9.79	4.24	12	0.01	-186.00	429.00	3520	20221101	-48.27	1210	20230131	50.50	2965	-38.58	20230425	1210	50.50	20230131	3520	-48.27	20221101	1210	50.50	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
84	20230615	150257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	20	2	1.12	115752642	64951	66.37	1780	1809	1765	2310	1246	1780	1782.15	0.00	0	-15825	1864	1822	1797	1755	1730	1809	1742	174	532	500	1170	1	1	34790746	626	-9.68	4.20	12	0.19	-186.00	429.00	3520	20221101	-48.86	1210	20230131	48.76	2965	-39.29	20230425	1210	48.76	20230131	3520	-48.86	20221101	1210	48.76	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
85	20230615	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1778	-2	5	-0.11	98257336	55103	56.30	1780	1809	1768	2310	1246	1780	1783.16	0.00	0	-13202	1864	1822	1797	1755	1730	1809	1742	174	532	500	1170	1	1	34790746	619	-9.56	4.14	12	0.16	-186.00	429.00	3520	20221101	-49.49	1210	20230131	46.94	2965	-40.03	20230425	1210	46.94	20230131	3520	-49.49	20221101	1210	46.94	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
86	20230615	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1800	20	2	1.12	68837586	38503	39.34	1780	1809	1768	2310	1246	1780	1787.85	0.00	0	-14664	1864	1822	1797	1755	1730	1809	1742	174	532	500	1170	1	1	34790746	626	-9.68	4.20	12	0.11	-186.00	429.00	3520	20221101	-48.86	1210	20230131	48.76	2965	-39.29	20230425	1210	48.76	20230131	3520	-48.86	20221101	1210	48.76	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
87	20230615	120836	57	100.00	KOSDAQ		유통	N	N	N	N		N	1773	-7	5	-0.39	44462774	24875	25.42	1780	1809	1768	2310	1246	1780	1787.45	0.00	0	-11285	1864	1822	1797	1755	1730	1809	1742	174	532	500	1170	1	1	34790746	617	-9.53	4.13	12	0.07	-186.00	429.00	3520	20221101	-49.63	1210	20230131	46.53	2965	-40.20	20230425	1210	46.53	20230131	3520	-49.63	20221101	1210	46.53	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
88	20230615	110833	57	100.00	KOSDAQ		유통	N	N	N	N		N	1785	5	2	0.28	38526472	21538	22.01	1780	1809	1768	2310	1246	1780	1788.77	0.00	0	-10059	1864	1822	1797	1755	1730	1809	1742	174	532	500	1170	1	1	34790746	621	-9.60	4.16	12	0.06	-186.00	429.00	3520	20221101	-49.29	1210	20230131	47.52	2965	-39.80	20230425	1210	47.52	20230131	3520	-49.29	20221101	1210	47.52	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N
89	20230611	184927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1840	24	2	1.32	156841372	85650	77.39	1813	1850	1799	2360	1272	1816	1831.14	0.00	0	2571	1896	1856	1836	1796	1776	1846	1786	174	544	500	1190	1	1	34790746	640	-9.89	4.29	12	0.25	-186.00	429.00	3520	20221101	-47.73	1210	20230131	52.07	2965	-37.94	20230425	1210	52.07	20230131	3520	-47.73	20221101	1210	52.07	20230131	0.35	N	019660	500	173 억		0	N	N	0	N	00	N