KissMeData/060560/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	160527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1380	21	2	1.55	614880611	447553	99.08	1358	1387	1352	1766	952	1359	1373.87	2.70	0	147378	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1762	13.02	1.25	12	0.35	106.00	1106.00	1555	20220803	-11.25	1005	20221013	37.31	1545	-10.68	20230426	1065	29.58	20230103	1555	-11.25	20220803	1005	37.31	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
3	20230630	150530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1385	26	2	1.91	548311671	399386	88.42	1358	1387	1352	1766	952	1359	1372.89	2.70	0	138458	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1768	13.07	1.25	12	0.31	106.00	1106.00	1555	20220803	-10.93	1005	20221013	37.81	1545	-10.36	20230426	1065	30.05	20230103	1555	-10.93	20220803	1005	37.81	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
4	20230630	140528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1381	22	2	1.62	443954582	323808	71.69	1358	1387	1352	1766	952	1359	1371.04	2.70	0	93558	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1763	13.03	1.25	12	0.25	106.00	1106.00	1555	20220803	-11.19	1005	20221013	37.41	1545	-10.61	20230426	1065	29.67	20230103	1555	-11.19	20220803	1005	37.41	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
5	20230630	130529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1386	27	2	1.99	400865743	292595	64.78	1358	1387	1352	1766	952	1359	1370.04	2.70	0	92007	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1769	13.08	1.25	12	0.23	106.00	1106.00	1555	20220803	-10.87	1005	20221013	37.91	1545	-10.29	20230426	1065	30.14	20230103	1555	-10.87	20220803	1005	37.91	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
6	20230630	120526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1378	19	2	1.40	313215109	229153	50.73	1358	1381	1352	1766	952	1359	1366.84	2.70	0	80954	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1759	13.00	1.25	12	0.18	106.00	1106.00	1555	20220803	-11.38	1005	20221013	37.11	1545	-10.81	20230426	1065	29.39	20230103	1555	-11.38	20220803	1005	37.11	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
7	20230630	110528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1374	15	2	1.10	233566322	171194	37.90	1358	1376	1352	1766	952	1359	1364.34	2.70	0	59439	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1754	12.96	1.24	12	0.13	106.00	1106.00	1555	20220803	-11.64	1005	20221013	36.72	1545	-11.07	20230426	1065	29.01	20230103	1555	-11.64	20220803	1005	36.72	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
8	20230630	100528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1361	2	2	0.15	101517020	74757	16.55	1358	1366	1352	1766	952	1359	1357.96	2.70	0	12898	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1738	12.84	1.23	12	0.06	106.00	1106.00	1555	20220803	-12.48	1005	20221013	35.42	1545	-11.91	20230426	1065	27.79	20230103	1555	-12.48	20220803	1005	35.42	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
9	20230630	090529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1360	1	2	0.07	14703391	10839	2.40	1358	1364	1352	1766	952	1359	1356.53	2.70	0	4462	1397	1377	1365	1345	1333	1372	1340	638	407	500	1000	1	1	127669525	1736	12.83	1.23	12	0.01	106.00	1106.00	1555	20220803	-12.54	1005	20221013	35.32	1545	-11.97	20230426	1065	27.70	20230103	1555	-12.54	20220803	1005	35.32	20221013	3.23	N	060560	500	638 억		3443692	N	N	0	N	00	N
10	20230629	160528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1359	-17	5	-1.24	615407826	451084	55.83	1385	1385	1353	1788	964	1376	1364.29	2.77	0	-92846	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1735	12.82	1.23	12	0.35	106.00	1106.00	1555	20220803	-12.60	1005	20221013	35.22	1545	-12.04	20230426	1065	27.61	20230103	1555	-12.60	20220803	1005	35.22	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
11	20230629	150525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1359	-17	5	-1.24	544933397	399148	49.40	1385	1385	1354	1788	964	1376	1365.24	2.77	0	-92438	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1735	12.82	1.23	12	0.31	106.00	1106.00	1555	20220803	-12.60	1005	20221013	35.22	1545	-12.04	20230426	1065	27.61	20230103	1555	-12.60	20220803	1005	35.22	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
12	20230629	140525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1356	-20	5	-1.45	461956703	337936	41.83	1385	1385	1355	1788	964	1376	1366.99	2.77	0	-85016	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1731	12.79	1.23	12	0.26	106.00	1106.00	1555	20220803	-12.80	1005	20221013	34.93	1545	-12.23	20230426	1065	27.32	20230103	1555	-12.80	20220803	1005	34.93	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
13	20230629	130525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1363	-13	5	-0.94	359687077	262678	32.51	1385	1385	1361	1788	964	1376	1369.31	2.77	0	-67437	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1740	12.86	1.23	12	0.21	106.00	1106.00	1555	20220803	-12.35	1005	20221013	35.62	1545	-11.78	20230426	1065	27.98	20230103	1555	-12.35	20220803	1005	35.62	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
14	20230629	120526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1365	-11	5	-0.80	313999690	229134	28.36	1385	1385	1361	1788	964	1376	1370.38	2.77	0	-62923	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1743	12.88	1.23	12	0.18	106.00	1106.00	1555	20220803	-12.22	1005	20221013	35.82	1545	-11.65	20230426	1065	28.17	20230103	1555	-12.22	20220803	1005	35.82	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
15	20230629	110526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1364	-12	5	-0.87	254800351	185720	22.99	1385	1385	1364	1788	964	1376	1371.96	2.77	0	-58440	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1741	12.87	1.23	12	0.15	106.00	1106.00	1555	20220803	-12.28	1005	20221013	35.72	1545	-11.72	20230426	1065	28.08	20230103	1555	-12.28	20220803	1005	35.72	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
16	20230629	100527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1375	-1	5	-0.07	150943032	109883	13.60	1385	1385	1370	1788	964	1376	1373.67	2.77	0	-27286	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1755	12.97	1.24	12	0.09	106.00	1106.00	1555	20220803	-11.58	1005	20221013	36.82	1545	-11.00	20230426	1065	29.11	20230103	1555	-11.58	20220803	1005	36.82	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
17	20230629	090520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1373	-3	5	-0.22	22154890	16114	1.99	1385	1385	1373	1788	964	1376	1374.88	2.77	0	-180	1405	1390	1382	1367	1359	1386	1363	638	412	500	1010	1	1	127669525	1753	12.95	1.24	12	0.01	106.00	1106.00	1555	20220803	-11.70	1005	20221013	36.62	1545	-11.13	20230426	1065	28.92	20230103	1555	-11.70	20220803	1005	36.62	20221013	3.23	N	060560	500	638 억		3542778	N	N	0	N	00	N
18	20230628	160520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1376	-2	5	-0.15	1117974528	806416	148.29	1381	1397	1374	1791	965	1378	1386.35	2.70	0	101051	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1757	12.98	1.24	12	0.63	106.00	1106.00	1555	20220803	-11.51	1005	20221013	36.92	1545	-10.94	20230426	1065	29.20	20230103	1555	-11.51	20220803	1005	36.92	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
19	20230628	150524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1380	2	2	0.15	1061052334	765074	140.69	1381	1397	1374	1791	965	1378	1386.86	2.70	0	98533	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1762	13.02	1.25	12	0.60	106.00	1106.00	1555	20220803	-11.25	1005	20221013	37.31	1545	-10.68	20230426	1065	29.58	20230103	1555	-11.25	20220803	1005	37.31	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
20	20230628	140522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1384	6	2	0.44	960962056	692599	127.36	1381	1397	1374	1791	965	1378	1387.48	2.70	0	98644	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1767	13.06	1.25	12	0.54	106.00	1106.00	1555	20220803	-11.00	1005	20221013	37.71	1545	-10.42	20230426	1065	29.95	20230103	1555	-11.00	20220803	1005	37.71	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
21	20230628	130523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1385	7	2	0.51	894636633	644590	118.53	1381	1397	1374	1791	965	1378	1387.92	2.70	0	104896	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1768	13.07	1.25	12	0.50	106.00	1106.00	1555	20220803	-10.93	1005	20221013	37.81	1545	-10.36	20230426	1065	30.05	20230103	1555	-10.93	20220803	1005	37.81	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
22	20230628	120505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1391	13	2	0.94	721912313	520129	95.65	1381	1397	1374	1791	965	1378	1387.95	2.70	0	103097	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1776	13.12	1.26	12	0.41	106.00	1106.00	1555	20220803	-10.55	1005	20221013	38.41	1545	-9.97	20230426	1065	30.61	20230103	1555	-10.55	20220803	1005	38.41	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
23	20230628	110527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1390	12	2	0.87	635041310	457652	84.16	1381	1397	1374	1791	965	1378	1387.61	2.70	0	100243	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1775	13.11	1.26	12	0.36	106.00	1106.00	1555	20220803	-10.61	1005	20221013	38.31	1545	-10.03	20230426	1065	30.52	20230103	1555	-10.61	20220803	1005	38.31	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
24	20230628	100526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1394	16	2	1.16	349228038	252417	46.42	1381	1395	1374	1791	965	1378	1383.54	2.70	0	70114	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1780	13.15	1.26	12	0.20	106.00	1106.00	1555	20220803	-10.35	1005	20221013	38.71	1545	-9.77	20230426	1065	30.89	20230103	1555	-10.35	20220803	1005	38.71	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
25	20230628	090523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1376	-2	5	-0.15	17532548	12707	2.34	1381	1384	1376	1791	965	1378	1379.78	2.70	0	-8613	1404	1390	1376	1362	1348	1398	1370	638	413	500	1010	1	1	127669525	1757	12.98	1.24	12	0.01	106.00	1106.00	1555	20220803	-11.51	1005	20221013	36.92	1545	-10.94	20230426	1065	29.20	20230103	1555	-11.51	20220803	1005	36.92	20221013	3.24	N	060560	500	638 억		3442255	N	N	0	N	00	N
26	20230627	160524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1378	16	2	1.17	745752703	540907	236.05	1362	1390	1362	1770	954	1362	1378.71	2.60	0	123641	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1759	13.00	1.25	12	0.42	106.00	1106.00	1555	20220803	-11.38	1005	20221013	37.11	1545	-10.81	20230426	1065	29.39	20230103	1555	-11.38	20220803	1005	37.11	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
27	20230627	150526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1377	15	2	1.10	713269661	517304	225.75	1362	1390	1362	1770	954	1362	1378.82	2.60	0	124491	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1758	12.99	1.25	12	0.41	106.00	1106.00	1555	20220803	-11.45	1005	20221013	37.01	1545	-10.87	20230426	1065	29.30	20230103	1555	-11.45	20220803	1005	37.01	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
28	20230627	140532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1376	14	2	1.03	659113619	478013	208.60	1362	1390	1362	1770	954	1362	1378.86	2.60	0	124801	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1757	12.98	1.24	12	0.37	106.00	1106.00	1555	20220803	-11.51	1005	20221013	36.92	1545	-10.94	20230426	1065	29.20	20230103	1555	-11.51	20220803	1005	36.92	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
29	20230627	130531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1378	16	2	1.17	596435832	432481	188.73	1362	1390	1362	1770	954	1362	1379.10	2.60	0	128168	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1759	13.00	1.25	12	0.34	106.00	1106.00	1555	20220803	-11.38	1005	20221013	37.11	1545	-10.81	20230426	1065	29.39	20230103	1555	-11.38	20220803	1005	37.11	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
30	20230627	120533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1383	21	2	1.54	539111040	390959	170.61	1362	1390	1362	1770	954	1362	1378.95	2.60	0	133188	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1766	13.05	1.25	12	0.31	106.00	1106.00	1555	20220803	-11.06	1005	20221013	37.61	1545	-10.49	20230426	1065	29.86	20230103	1555	-11.06	20220803	1005	37.61	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
31	20230627	110535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1382	20	2	1.47	327067371	237650	103.71	1362	1384	1362	1770	954	1362	1376.26	2.60	0	78581	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1764	13.04	1.25	12	0.19	106.00	1106.00	1555	20220803	-11.13	1005	20221013	37.51	1545	-10.55	20230426	1065	29.77	20230103	1555	-11.13	20220803	1005	37.51	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
32	20230627	100522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1378	16	2	1.17	240381969	174840	76.30	1362	1384	1362	1770	954	1362	1374.87	2.60	0	48199	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1759	13.00	1.25	12	0.14	106.00	1106.00	1555	20220803	-11.38	1005	20221013	37.11	1545	-10.81	20230426	1065	29.39	20230103	1555	-11.38	20220803	1005	37.11	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
33	20230627	090523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1364	2	2	0.15	1262646	924	0.40	1362	1367	1362	1770	954	1362	1366.50	2.60	0	-16	1389	1375	1357	1343	1325	1382	1350	638	408	500	1000	1	1	127669525	1741	12.87	1.23	12	0.00	106.00	1106.00	1555	20220803	-12.28	1005	20221013	35.72	1545	-11.72	20230426	1065	28.08	20230103	1555	-12.28	20220803	1005	35.72	20221013	3.24	N	060560	500	638 억		3317537	N	N	0	N	00	N
34	20230626	160522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1362	11	2	0.81	309704725	228003	68.46	1345	1371	1339	1756	946	1351	1358.34	2.56	0	42871	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1739	12.85	1.23	12	0.18	106.00	1106.00	1555	20220803	-12.41	1005	20221013	35.52	1545	-11.84	20230426	1065	27.89	20230103	1555	-12.41	20220803	1005	35.52	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
35	20230626	150526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1360	9	2	0.67	295049410	217241	65.23	1345	1371	1339	1756	946	1351	1358.17	2.56	0	42132	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1736	12.83	1.23	12	0.17	106.00	1106.00	1555	20220803	-12.54	1005	20221013	35.32	1545	-11.97	20230426	1065	27.70	20230103	1555	-12.54	20220803	1005	35.32	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
36	20230626	140526	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1362	11	2	0.81	265688707	195606	58.73	1345	1371	1339	1756	946	1351	1358.29	2.56	0	42407	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1739	12.85	1.23	12	0.15	106.00	1106.00	1555	20220803	-12.41	1005	20221013	35.52	1545	-11.84	20230426	1065	27.89	20230103	1555	-12.41	20220803	1005	35.52	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
37	20230626	130524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1362	11	2	0.81	223303522	164398	49.36	1345	1371	1339	1756	946	1351	1358.31	2.56	0	43201	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1739	12.85	1.23	12	0.13	106.00	1106.00	1555	20220803	-12.41	1005	20221013	35.52	1545	-11.84	20230426	1065	27.89	20230103	1555	-12.41	20220803	1005	35.52	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
38	20230626	120522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1365	14	2	1.04	207719756	152967	45.93	1345	1371	1339	1756	946	1351	1357.94	2.56	0	42083	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1743	12.88	1.23	12	0.12	106.00	1106.00	1555	20220803	-12.22	1005	20221013	35.82	1545	-11.65	20230426	1065	28.17	20230103	1555	-12.22	20220803	1005	35.82	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
39	20230626	110522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1369	18	2	1.33	194775624	143481	43.08	1345	1371	1339	1756	946	1351	1357.50	2.56	0	40305	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1748	12.92	1.24	12	0.11	106.00	1106.00	1555	20220803	-11.96	1005	20221013	36.22	1545	-11.39	20230426	1065	28.54	20230103	1555	-11.96	20220803	1005	36.22	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
40	20230626	100522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1365	14	2	1.04	141224788	104280	31.31	1345	1369	1339	1756	946	1351	1354.28	2.56	0	32947	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1743	12.88	1.23	12	0.08	106.00	1106.00	1555	20220803	-12.22	1005	20221013	35.82	1545	-11.65	20230426	1065	28.17	20230103	1555	-12.22	20220803	1005	35.82	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
41	20230626	090524	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1340	-11	5	-0.81	24433405	18195	5.46	1345	1346	1339	1756	946	1351	1342.86	2.56	0	766	1379	1365	1356	1342	1333	1360	1337	638	405	500	990	1	1	127669525	1711	12.64	1.21	12	0.01	106.00	1106.00	1555	20220803	-13.83	1005	20221013	33.33	1545	-13.27	20230426	1065	25.82	20230103	1555	-13.83	20220803	1005	33.33	20221013	3.33	N	060560	500	638 억		3274666	N	N	0	N	00	N
42	20230623	165747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1351	-18	5	-1.31	445891400	328809	57.66	1370	1370	1347	1779	959	1369	1356.08	2.55	0	17632	1404	1386	1374	1356	1344	1380	1350	638	410	500	1010	1	1	127669525	1725	12.75	1.22	12	0.26	106.00	1106.00	1555	20220803	-13.12	1005	20221013	34.43	1545	-12.56	20230426	1065	26.85	20230103	1555	-13.12	20220803	1005	34.43	20221013	3.37	N	060560	500	638 억		3257034	N	N	0	N	00	N
43	20230623	140429	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1352	-17	5	-1.24	379392452	279598	49.03	1370	1370	1349	1779	959	1369	1356.92	2.55	0	24398	1404	1386	1374	1356	1344	1380	1350	638	410	500	1010	1	1	127669525	1726	12.75	1.22	12	0.22	106.00	1106.00	1555	20220803	-13.05	1005	20221013	34.53	1545	-12.49	20230426	1065	26.95	20230103	1555	-13.05	20220803	1005	34.53	20221013	3.37	N	060560	500	638 억		3257034	N	N	0	N	00	N
44	20230622	160641	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1369	-4	5	-0.29	780465581	568417	92.59	1374	1392	1362	1784	962	1373	1373.07	2.43	0	155232	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1748	12.92	1.24	12	0.45	106.00	1106.00	1555	20220803	-11.96	1005	20221013	36.22	1545	-11.39	20230426	1065	28.54	20230103	1555	-11.96	20220803	1005	36.22	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
45	20230622	150522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1368	-5	5	-0.36	764743611	556916	90.72	1374	1392	1362	1784	962	1373	1373.18	2.43	0	152119	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1747	12.91	1.24	12	0.44	106.00	1106.00	1555	20220803	-12.03	1005	20221013	36.12	1545	-11.46	20230426	1065	28.45	20230103	1555	-12.03	20220803	1005	36.12	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
46	20230622	140505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1373	0	3	0.00	554696337	403413	65.71	1374	1392	1363	1784	962	1373	1375.01	2.43	0	90270	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1753	12.95	1.24	12	0.32	106.00	1106.00	1555	20220803	-11.70	1005	20221013	36.62	1545	-11.13	20230426	1065	28.92	20230103	1555	-11.70	20220803	1005	36.62	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
47	20230622	130642	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1370	-3	5	-0.22	493853129	359128	58.50	1374	1392	1363	1784	962	1373	1375.15	2.43	0	78601	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1749	12.92	1.24	12	0.28	106.00	1106.00	1555	20220803	-11.90	1005	20221013	36.32	1545	-11.33	20230426	1065	28.64	20230103	1555	-11.90	20220803	1005	36.32	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
48	20230622	120609	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1375	2	2	0.15	439829459	319673	52.07	1374	1392	1363	1784	962	1373	1375.88	2.43	0	68317	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1755	12.97	1.24	12	0.25	106.00	1106.00	1555	20220803	-11.58	1005	20221013	36.82	1545	-11.00	20230426	1065	29.11	20230103	1555	-11.58	20220803	1005	36.82	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
49	20230622	110916	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1374	1	2	0.07	377632116	274296	44.68	1374	1392	1363	1784	962	1373	1376.74	2.43	0	59989	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1754	12.96	1.24	12	0.21	106.00	1106.00	1555	20220803	-11.64	1005	20221013	36.72	1545	-11.07	20230426	1065	29.01	20230103	1555	-11.64	20220803	1005	36.72	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
50	20230622	100827	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1372	-1	5	-0.07	293234668	212717	34.65	1374	1392	1363	1784	962	1373	1378.54	2.43	0	50216	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1752	12.94	1.24	12	0.17	106.00	1106.00	1555	20220803	-11.77	1005	20221013	36.52	1545	-11.20	20230426	1065	28.83	20230103	1555	-11.77	20220803	1005	36.52	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
51	20230622	091022	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1374	1	2	0.07	93567121	68044	11.08	1374	1384	1363	1784	962	1373	1375.12	2.43	0	26816	1407	1389	1374	1356	1341	1399	1366	638	411	500	1010	1	1	127669525	1754	12.96	1.24	12	0.05	106.00	1106.00	1555	20220803	-11.64	1005	20221013	36.72	1545	-11.07	20230426	1065	29.01	20230103	1555	-11.64	20220803	1005	36.72	20221013	3.39	N	060560	500	638 억		3101523	N	N	0	N	00	N
52	20230621	160935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1373	15	2	1.10	838659708	609239	38.64	1367	1392	1359	1765	951	1358	1376.58	2.32	0	140556	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1753	12.95	1.24	12	0.48	106.00	1106.00	1555	20220803	-11.70	1005	20221013	36.62	1545	-11.13	20230426	1065	28.92	20230103	1555	-11.70	20220803	1005	36.62	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
53	20230621	150519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1372	14	2	1.03	792276162	575457	36.50	1367	1392	1359	1765	951	1358	1376.78	2.32	0	135923	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1752	12.94	1.24	12	0.45	106.00	1106.00	1555	20220803	-11.77	1005	20221013	36.52	1545	-11.20	20230426	1065	28.83	20230103	1555	-11.77	20220803	1005	36.52	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
54	20230621	140951	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1373	15	2	1.10	707256917	513462	32.57	1367	1392	1359	1765	951	1358	1377.43	2.32	0	134884	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1753	12.95	1.24	12	0.40	106.00	1106.00	1555	20220803	-11.70	1005	20221013	36.62	1545	-11.13	20230426	1065	28.92	20230103	1555	-11.70	20220803	1005	36.62	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
55	20230621	130959	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1370	12	2	0.88	660408400	479420	30.41	1367	1392	1359	1765	951	1358	1377.52	2.32	0	130774	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1749	12.92	1.24	12	0.38	106.00	1106.00	1555	20220803	-11.90	1005	20221013	36.32	1545	-11.33	20230426	1065	28.64	20230103	1555	-11.90	20220803	1005	36.32	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
56	20230621	120401	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1375	17	2	1.25	597958718	433955	27.52	1367	1392	1359	1765	951	1358	1377.93	2.32	0	126029	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1755	12.97	1.24	12	0.34	106.00	1106.00	1555	20220803	-11.58	1005	20221013	36.82	1545	-11.00	20230426	1065	29.11	20230103	1555	-11.58	20220803	1005	36.82	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
57	20230621	110136	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1380	22	2	1.62	530338324	384799	24.41	1367	1392	1359	1765	951	1358	1378.22	2.32	0	124457	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1762	13.02	1.25	12	0.30	106.00	1106.00	1555	20220803	-11.25	1005	20221013	37.31	1545	-10.68	20230426	1065	29.58	20230103	1555	-11.25	20220803	1005	37.31	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
58	20230621	100530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1375	17	2	1.25	391108502	283899	18.01	1367	1392	1359	1765	951	1358	1377.63	2.32	0	97261	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1755	12.97	1.24	12	0.22	106.00	1106.00	1555	20220803	-11.58	1005	20221013	36.82	1545	-11.00	20230426	1065	29.11	20230103	1555	-11.58	20220803	1005	36.82	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
59	20230621	090736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1370	12	2	0.88	47969209	35116	2.23	1367	1370	1359	1765	951	1358	1366.02	2.32	0	9556	1423	1390	1363	1330	1303	1407	1347	638	407	500	1000	1	1	127669525	1749	12.92	1.24	12	0.03	106.00	1106.00	1555	20220803	-11.90	1005	20221013	36.32	1545	-11.33	20230426	1065	28.64	20230103	1555	-11.90	20220803	1005	36.32	20221013	3.37	N	060560	500	638 억		2961186	N	N	0	N	00	N
60	20230620	160823	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1358	15	2	1.12	2158712364	1570193	836.70	1349	1396	1336	1745	941	1343	1374.83	2.44	0	-151638	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1734	12.81	1.23	12	1.23	106.00	1106.00	1555	20220803	-12.67	1005	20221013	35.12	1545	-12.10	20230426	1065	27.51	20230103	1555	-12.67	20220803	1005	35.12	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
61	20230620	150409	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1359	16	2	1.19	2125663800	1545858	823.74	1349	1396	1336	1745	941	1343	1375.07	2.44	0	-151911	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1735	12.82	1.23	12	1.21	106.00	1106.00	1555	20220803	-12.60	1005	20221013	35.22	1545	-12.04	20230426	1065	27.61	20230103	1555	-12.60	20220803	1005	35.22	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
62	20230620	140811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1360	17	2	1.27	2033993850	1478408	787.80	1349	1396	1336	1745	941	1343	1375.80	2.44	0	-147765	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1736	12.83	1.23	12	1.16	106.00	1106.00	1555	20220803	-12.54	1005	20221013	35.32	1545	-11.97	20230426	1065	27.70	20230103	1555	-12.54	20220803	1005	35.32	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
63	20230620	130258	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1369	26	2	1.94	1937260627	1407142	749.82	1349	1396	1336	1745	941	1343	1376.73	2.44	0	-150073	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1748	12.92	1.24	12	1.10	106.00	1106.00	1555	20220803	-11.96	1005	20221013	36.22	1545	-11.39	20230426	1065	28.54	20230103	1555	-11.96	20220803	1005	36.22	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
64	20230620	120829	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1366	23	2	1.71	1905161477	1383648	737.30	1349	1396	1336	1745	941	1343	1376.91	2.44	0	-145726	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1744	12.89	1.24	12	1.08	106.00	1106.00	1555	20220803	-12.15	1005	20221013	35.92	1545	-11.59	20230426	1065	28.26	20230103	1555	-12.15	20220803	1005	35.92	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
65	20230620	110549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1365	22	2	1.64	1767267028	1282376	683.34	1349	1396	1336	1745	941	1343	1378.12	2.44	0	-147857	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1743	12.88	1.23	12	1.00	106.00	1106.00	1555	20220803	-12.22	1005	20221013	35.82	1545	-11.65	20230426	1065	28.17	20230103	1555	-12.22	20220803	1005	35.82	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
66	20230620	100750	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1374	31	2	2.31	1571700491	1139475	607.19	1349	1396	1336	1745	941	1343	1379.32	2.44	0	-131470	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1754	12.96	1.24	12	0.89	106.00	1106.00	1555	20220803	-11.64	1005	20221013	36.72	1545	-11.07	20230426	1065	29.01	20230103	1555	-11.64	20220803	1005	36.72	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
67	20230620	090610	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1374	31	2	2.31	117943965	86832	46.27	1349	1375	1336	1745	941	1343	1358.30	2.44	0	-8529	1363	1352	1333	1322	1303	1358	1328	638	402	500	990	1	1	127669525	1754	12.96	1.24	12	0.07	106.00	1106.00	1555	20220803	-11.64	1005	20221013	36.72	1545	-11.07	20230426	1065	29.01	20230103	1555	-11.64	20220803	1005	36.72	20221013	3.37	N	060560	500	638 억		3117821	N	N	0	N	00	N
68	20230619	160616	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1343	22	2	1.67	247013202	185882	73.02	1321	1344	1314	1717	925	1321	1328.86	2.41	0	33239	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1715	12.67	1.21	12	0.15	106.00	1106.00	1555	20220803	-13.63	1005	20221013	33.63	1545	-13.07	20230426	1065	26.10	20230103	1555	-13.63	20220803	1005	33.63	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
69	20230619	150233	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1336	15	2	1.14	187515298	141464	55.57	1321	1336	1314	1717	925	1321	1325.53	2.41	0	26766	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1706	12.60	1.21	12	0.11	106.00	1106.00	1555	20220803	-14.08	1005	20221013	32.94	1545	-13.53	20230426	1065	25.45	20230103	1555	-14.08	20220803	1005	32.94	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
70	20230619	140418	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1327	6	2	0.45	128874795	97381	38.25	1321	1331	1314	1717	925	1321	1323.41	2.41	0	8919	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1694	12.52	1.20	12	0.08	106.00	1106.00	1555	20220803	-14.66	1005	20221013	32.04	1545	-14.11	20230426	1065	24.60	20230103	1555	-14.66	20220803	1005	32.04	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
71	20230619	131019	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1330	9	2	0.68	116931017	88378	34.72	1321	1331	1314	1717	925	1321	1323.08	2.41	0	5856	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1698	12.55	1.20	12	0.07	106.00	1106.00	1555	20220803	-14.47	1005	20221013	32.34	1545	-13.92	20230426	1065	24.88	20230103	1555	-14.47	20220803	1005	32.34	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
72	20230619	120941	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1327	6	2	0.45	92265246	69737	27.39	1321	1331	1314	1717	925	1321	1323.05	2.41	0	1878	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1694	12.52	1.20	12	0.05	106.00	1106.00	1555	20220803	-14.66	1005	20221013	32.04	1545	-14.11	20230426	1065	24.60	20230103	1555	-14.66	20220803	1005	32.04	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
73	20230619	110518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1325	4	2	0.30	57511208	43524	17.10	1321	1327	1314	1717	925	1321	1321.37	2.41	0	-3123	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1692	12.50	1.20	12	0.03	106.00	1106.00	1555	20220803	-14.79	1005	20221013	31.84	1545	-14.24	20230426	1065	24.41	20230103	1555	-14.79	20220803	1005	31.84	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
74	20230619	100724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1321	0	3	0.00	36854927	27911	10.96	1321	1327	1314	1717	925	1321	1320.44	2.41	0	-3123	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1687	12.46	1.19	12	0.02	106.00	1106.00	1555	20220803	-15.05	1005	20221013	31.44	1545	-14.50	20230426	1065	24.04	20230103	1555	-15.05	20220803	1005	31.44	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
75	20230619	090727	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1323	2	2	0.15	5985094	4544	1.78	1321	1323	1314	1717	925	1321	1317.14	2.41	0	-19	1334	1327	1316	1309	1298	1331	1313	638	396	500	970	1	1	127669525	1689	12.48	1.20	12	0.00	106.00	1106.00	1555	20220803	-14.92	1005	20221013	31.64	1545	-14.37	20230426	1065	24.23	20230103	1555	-14.92	20220803	1005	31.64	20221013	3.34	N	060560	500	638 억		3082012	N	N	0	N	00	N
76	20230616	160650	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1321	9	2	0.69	334681435	254445	59.65	1319	1323	1305	1705	919	1312	1315.29	2.38	0	38758	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1687	12.46	1.19	12	0.20	106.00	1106.00	1555	20220803	-15.05	1005	20221013	31.44	1545	-14.50	20230426	1065	24.04	20230103	1555	-15.05	20220803	1005	31.44	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
77	20230616	150301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1319	7	2	0.53	295036386	224389	52.60	1319	1323	1305	1705	919	1312	1314.84	2.38	0	34930	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1684	12.44	1.19	12	0.18	106.00	1106.00	1555	20220803	-15.18	1005	20221013	31.24	1545	-14.63	20230426	1065	23.85	20230103	1555	-15.18	20220803	1005	31.24	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
78	20230616	140850	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1311	-1	5	-0.08	263544501	200463	46.99	1319	1323	1305	1705	919	1312	1314.68	2.38	0	36348	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1674	12.37	1.19	12	0.16	106.00	1106.00	1555	20220803	-15.69	1005	20221013	30.45	1545	-15.15	20230426	1065	23.10	20230103	1555	-15.69	20220803	1005	30.45	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
79	20230616	130301	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1319	7	2	0.53	220776137	167885	39.36	1319	1323	1305	1705	919	1312	1315.04	2.38	0	36238	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1684	12.44	1.19	12	0.13	106.00	1106.00	1555	20220803	-15.18	1005	20221013	31.24	1545	-14.63	20230426	1065	23.85	20230103	1555	-15.18	20220803	1005	31.24	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
80	20230616	120111	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1320	8	2	0.61	215110583	163590	38.35	1319	1323	1305	1705	919	1312	1314.94	2.38	0	36624	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1685	12.45	1.19	12	0.13	106.00	1106.00	1555	20220803	-15.11	1005	20221013	31.34	1545	-14.56	20230426	1065	23.94	20230103	1555	-15.11	20220803	1005	31.34	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
81	20230616	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1323	11	2	0.84	192656200	146565	34.36	1319	1323	1305	1705	919	1312	1314.48	2.38	0	34306	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1689	12.48	1.20	12	0.11	106.00	1106.00	1555	20220803	-14.92	1005	20221013	31.64	1545	-14.37	20230426	1065	24.23	20230103	1555	-14.92	20220803	1005	31.64	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
82	20230616	100106	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1318	6	2	0.46	132524622	101010	23.68	1319	1323	1305	1705	919	1312	1312.00	2.38	0	27982	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1683	12.43	1.19	12	0.08	106.00	1106.00	1555	20220803	-15.24	1005	20221013	31.14	1545	-14.69	20230426	1065	23.76	20230103	1555	-15.24	20220803	1005	31.14	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
83	20230616	090131	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1315	3	2	0.23	1979230	1502	0.35	1319	1319	1313	1705	919	1312	1317.73	2.38	0	-16	1354	1333	1319	1298	1284	1326	1291	638	393	500	970	1	1	127669525	1679	12.41	1.19	12	0.00	106.00	1106.00	1555	20220803	-15.43	1005	20221013	30.85	1545	-14.89	20230426	1065	23.47	20230103	1555	-15.43	20220803	1005	30.85	20221013	3.31	N	060560	500	638 억		3043254	N	N	0	N	00	N
84	20230615	150535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1316	-16	5	-1.20	515762433	391430	96.95	1325	1340	1305	1731	933	1332	1317.64	2.44	0	-74764	1369	1350	1334	1315	1299	1342	1307	638	399	500	980	1	1	127669525	1680	12.42	1.19	12	0.31	106.00	1106.00	1555	20220803	-15.37	1005	20221013	30.95	1545	-14.82	20230426	1065	23.57	20230103	1555	-15.37	20220803	1005	30.95	20221013	3.29	N	060560	500	638 억		3114683	N	N	0	N	00	N
85	20230615	140541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1316	-16	5	-1.20	455244286	345306	85.52	1325	1340	1305	1731	933	1332	1318.38	2.44	0	-69367	1369	1350	1334	1315	1299	1342	1307	638	399	500	980	1	1	127669525	1680	12.42	1.19	12	0.27	106.00	1106.00	1555	20220803	-15.37	1005	20221013	30.95	1545	-14.82	20230426	1065	23.57	20230103	1555	-15.37	20220803	1005	30.95	20221013	3.29	N	060560	500	638 억		3114683	N	N	0	N	00	N
86	20230615	130734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1310	-22	5	-1.65	413025250	313141	77.56	1325	1340	1305	1731	933	1332	1318.98	2.44	0	-65072	1369	1350	1334	1315	1299	1342	1307	638	399	500	980	1	1	127669525	1672	12.36	1.18	12	0.25	106.00	1106.00	1555	20220803	-15.76	1005	20221013	30.35	1545	-15.21	20230426	1065	23.00	20230103	1555	-15.76	20220803	1005	30.35	20221013	3.29	N	060560	500	638 억		3114683	N	N	0	N	00	N
87	20230615	120544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1318	-14	5	-1.05	380243520	288167	71.37	1325	1340	1305	1731	933	1332	1319.52	2.44	0	-64545	1369	1350	1334	1315	1299	1342	1307	638	399	500	980	1	1	127669525	1683	12.43	1.19	12	0.23	106.00	1106.00	1555	20220803	-15.24	1005	20221013	31.14	1545	-14.69	20230426	1065	23.76	20230103	1555	-15.24	20220803	1005	31.14	20221013	3.29	N	060560	500	638 억		3114683	N	N	0	N	00	N
88	20230615	110251	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1318	-14	5	-1.05	217721452	164226	40.67	1325	1340	1316	1731	933	1332	1325.74	2.44	0	-64480	1369	1350	1334	1315	1299	1342	1307	638	399	500	980	1	1	127669525	1683	12.43	1.19	12	0.13	106.00	1106.00	1555	20220803	-15.24	1005	20221013	31.14	1545	-14.69	20230426	1065	23.76	20230103	1555	-15.24	20220803	1005	31.14	20221013	3.29	N	060560	500	638 억		3114683	N	N	0	N	00	N
89	20230611	184523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1362	32	2	2.41	627778683	462385	200.95	1332	1372	1331	1729	931	1330	1357.69	2.53	27643	27643	1361	1345	1336	1320	1311	1341	1316	638	399	500	980	1	1	127669525	1739	12.85	1.23	12	0.36	106.00	1106.00	1555	20220803	-12.41	1005	20221013	35.52	1545	-11.84	20230426	1065	27.89	20230103	1555	-12.41	20220803	1005	35.52	20221013	3.25	N	060560	500	638 억		3228374	N	N	0	N	00	N