KissMeData/032940/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	160354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	30	2	0.79	83621685	21964	100.37	3785	3845	3770	4950	2670	3810	3807.21	2.42	0	1225	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	699	1.83	0.28	12	0.12	2102.00	13943.00	4635	20230615	-17.15	2780	20221012	38.13	4635	-17.15	20230615	3665	4.77	20230102	4635	-17.15	20230615	2780	38.13	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
3	20230630	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3830	20	2	0.52	79118575	20791	95.01	3785	3845	3770	4950	2670	3810	3805.42	2.42	0	1049	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	697	1.82	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.37	2780	20221012	37.77	4635	-17.37	20230615	3665	4.50	20230102	4635	-17.37	20230615	2780	37.77	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
4	20230630	140355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	15	2	0.39	77491815	20367	93.07	3785	3830	3770	4950	2670	3810	3804.77	2.42	0	1047	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	696	1.82	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
5	20230630	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	15	2	0.39	56461745	14864	67.92	3785	3825	3770	4950	2670	3810	3798.56	2.42	0	705	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	696	1.82	0.27	12	0.08	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
6	20230630	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	15	2	0.39	47912410	12620	57.67	3785	3825	3770	4950	2670	3810	3796.55	2.42	0	625	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	696	1.82	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
7	20230630	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3805	-5	5	-0.13	42743000	11266	51.48	3785	3815	3770	4950	2670	3810	3793.98	2.42	0	626	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	692	1.81	0.27	12	0.06	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3665	3.82	20230102	4635	-17.91	20230615	2780	36.87	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
8	20230630	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-20	5	-0.52	20700480	5470	25.00	3785	3805	3770	4950	2670	3810	3784.37	2.42	0	139	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	690	1.80	0.27	12	0.03	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3665	3.41	20230102	4635	-18.23	20230615	2780	36.33	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
9	20230630	090356	57	100.00	KOSDAQ		유통	N	N	N	N		N	3780	-30	5	-0.79	4447130	1175	5.37	3785	3785	3780	4950	2670	3810	3784.79	2.42	0	377	3846	3827	3806	3787	3766	3830	3790	91	1140	500	2660	5	1	18193230	688	1.80	0.27	12	0.01	2102.00	13943.00	4635	20230615	-18.45	2780	20221012	35.97	4635	-18.45	20230615	3665	3.14	20230102	4635	-18.45	20230615	2780	35.97	20221012	0.78	N	032940	500	90 억		440329	N	N	0	N	00	N
10	20230629	160355	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	0	3	0.00	83202865	21883	42.81	3810	3825	3785	4950	2670	3810	3802.05	2.47	0	-8386	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.12	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
11	20230629	150353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-10	5	-0.26	69912060	18392	35.98	3810	3825	3785	4950	2670	3810	3801.22	2.47	0	-7330	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.10	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3665	3.68	20230102	4635	-18.02	20230615	2780	36.69	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
12	20230629	140351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3790	-20	5	-0.52	59647830	15689	30.70	3810	3825	3785	4950	2670	3810	3801.89	2.47	0	-5853	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	690	1.80	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3665	3.41	20230102	4635	-18.23	20230615	2780	36.33	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
13	20230629	130353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-10	5	-0.26	50069375	13163	25.75	3810	3825	3785	4950	2670	3810	3803.80	2.47	0	-5034	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.07	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3665	3.68	20230102	4635	-18.02	20230615	2780	36.69	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
14	20230629	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	0	3	0.00	42749880	11242	21.99	3810	3820	3785	4950	2670	3810	3802.69	2.47	0	-4488	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.06	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
15	20230629	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	0	3	0.00	36435920	9583	18.75	3810	3820	3785	4950	2670	3810	3802.14	2.47	0	-4315	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.05	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
16	20230629	100354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3800	-10	5	-0.26	18024245	4742	9.28	3810	3820	3785	4950	2670	3810	3800.98	2.47	0	-1515	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.03	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3665	3.68	20230102	4635	-18.02	20230615	2780	36.69	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
17	20230629	090354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	5	2	0.13	301520	79	0.15	3810	3820	3810	4950	2670	3810	3816.71	2.47	0	74	3880	3845	3825	3790	3770	3835	3780	91	1140	500	2660	5	1	18193230	694	1.81	0.27	12	0.00	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.81	N	032940	500	90 억		448944	N	N	0	N	00	N
18	20230628	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-15	5	-0.39	195270630	51110	174.44	3825	3860	3805	4970	2680	3825	3827.14	2.49	0	-4616	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	693	1.81	0.27	12	0.28	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
19	20230628	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3815	-10	5	-0.26	112691440	29437	100.47	3825	3860	3810	4970	2680	3825	3828.22	2.49	0	-3376	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	694	1.81	0.27	12	0.16	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
20	20230628	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	-15	5	-0.39	93657440	24453	83.46	3825	3860	3810	4970	2680	3825	3830.10	2.49	0	-3190	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	693	1.81	0.27	12	0.13	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
21	20230628	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	0	3	0.00	76690680	20007	68.29	3825	3860	3815	4970	2680	3825	3833.19	2.49	0	-744	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	696	1.82	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
22	20230628	120320	57	100.00	KOSDAQ		유통	N	N	N	N		N	3840	15	2	0.39	54896960	14307	48.83	3825	3860	3820	4970	2680	3825	3837.07	2.49	0	-738	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	699	1.83	0.28	12	0.08	2102.00	13943.00	4635	20230615	-17.15	2780	20221012	38.13	4635	-17.15	20230615	3665	4.77	20230102	4635	-17.15	20230615	2780	38.13	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
23	20230628	110354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	-5	5	-0.13	49379020	12864	43.91	3825	3860	3820	4970	2680	3825	3838.54	2.49	0	-735	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	695	1.82	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
24	20230628	100353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3835	10	2	0.26	15084960	3936	13.43	3825	3850	3825	4970	2680	3825	3832.56	2.49	0	-372	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	698	1.82	0.28	12	0.02	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3665	4.64	20230102	4635	-17.26	20230615	2780	37.95	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
25	20230628	090351	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	0	3	0.00	7688250	2010	6.86	3825	3825	3825	4970	2680	3825	3825.00	2.49	0	1109	3891	3857	3831	3797	3771	3845	3785	91	1145	500	2670	5	1	18193230	696	1.82	0.27	12	0.01	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.82	N	032940	500	90 억		453080	N	N	0	N	00	N
26	20230627	160353	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	20	2	0.53	111935630	29298	111.78	3865	3865	3805	4945	2665	3805	3820.59	2.51	0	-3692	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	696	1.82	0.27	12	0.16	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
27	20230627	150354	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	20	2	0.53	96387730	25236	96.28	3865	3865	3805	4945	2665	3805	3819.45	2.51	0	-2511	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	696	1.82	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
28	20230627	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	5	2	0.13	63221880	16547	63.13	3865	3865	3805	4945	2665	3805	3820.75	2.51	0	-53	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.09	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
29	20230627	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	5	2	0.13	59358540	15533	59.26	3865	3865	3805	4945	2665	3805	3821.45	2.51	0	-40	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.09	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
30	20230627	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	3820	15	2	0.39	45019710	11771	44.91	3865	3865	3810	4945	2665	3805	3824.63	2.51	0	-13	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	695	1.82	0.27	12	0.06	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
31	20230627	110358	57	100.00	KOSDAQ		유통	N	N	N	N		N	3825	20	2	0.53	43859930	11468	43.75	3865	3865	3810	4945	2665	3805	3824.55	2.51	0	91	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	696	1.82	0.27	12	0.06	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
32	20230627	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	3810	5	2	0.13	22804375	5948	22.69	3865	3865	3810	4945	2665	3805	3833.96	2.51	0	180	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	693	1.81	0.27	12	0.03	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
33	20230627	090352	57	100.00	KOSDAQ		유통	N	N	N	N		N	3850	45	2	1.18	9837335	2551	9.73	3865	3865	3830	4945	2665	3805	3856.27	2.51	0	166	3915	3860	3795	3740	3675	3887	3767	91	1140	500	2660	5	1	18193230	700	1.83	0.28	12	0.01	2102.00	13943.00	4635	20230615	-16.94	2780	20221012	38.49	4635	-16.94	20230615	3665	5.05	20230102	4635	-16.94	20230615	2780	38.49	20221012	0.82	N	032940	500	90 억		456516	N	N	0	N	00	N
34	20230626	160351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	5	2	0.13	99194340	26210	103.95	3730	3850	3730	4940	2660	3800	3784.59	2.48	0	4284	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	692	1.81	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3665	3.82	20230102	4635	-17.91	20230615	2780	36.87	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
35	20230626	150354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-5	5	-0.13	91298200	24131	95.71	3730	3850	3730	4940	2660	3800	3783.44	2.48	0	4229	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	690	1.81	0.27	12	0.13	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3665	3.55	20230102	4635	-18.12	20230615	2780	36.51	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
36	20230626	140353	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-5	5	-0.13	84085505	22235	88.19	3730	3850	3730	4940	2660	3800	3781.67	2.48	0	4238	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	690	1.81	0.27	12	0.12	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3665	3.55	20230102	4635	-18.12	20230615	2780	36.51	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
37	20230626	130354	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	5	2	0.13	73188540	19372	76.83	3730	3850	3730	4940	2660	3800	3778.06	2.48	0	4232	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	692	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3665	3.82	20230102	4635	-17.91	20230615	2780	36.87	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
38	20230626	120350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	15	2	0.39	68640585	18180	72.11	3730	3850	3730	4940	2660	3800	3775.61	2.48	0	4106	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	694	1.81	0.27	12	0.10	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
39	20230626	110350	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	15	2	0.39	54827585	14569	57.78	3730	3815	3730	4940	2660	3800	3763.30	2.48	0	3481	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	694	1.81	0.27	12	0.08	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
40	20230626	100351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3785	-15	5	-0.39	47367210	12610	50.01	3730	3785	3730	4940	2660	3800	3756.32	2.48	0	3500	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	689	1.80	0.27	12	0.07	2102.00	13943.00	4635	20230615	-18.34	2780	20221012	36.15	4635	-18.34	20230615	3665	3.27	20230102	4635	-18.34	20230615	2780	36.15	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
41	20230626	090351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3735	-65	5	-1.71	13176855	3531	14.00	3730	3770	3730	4940	2660	3800	3731.76	2.48	0	92	3863	3831	3813	3781	3763	3822	3772	91	1140	500	2660	5	1	18193230	680	1.78	0.27	12	0.02	2102.00	13943.00	4635	20230615	-19.42	2780	20221012	34.35	4635	-19.42	20230615	3665	1.91	20230102	4635	-19.42	20230615	2780	34.35	20221012	0.82	N	032940	500	90 억		451602	N	N	0	N	00	N
42	20230623	160547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-15	5	-0.39	90100575	23633	50.78	3820	3845	3795	4955	2675	3815	3812.50	2.51	0	-5605	3875	3845	3820	3790	3765	3842	3787	91	1140	500	2670	5	1	18193230	691	1.81	0.27	12	0.13	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3665	3.68	20230102	4635	-18.02	20230615	2780	36.69	20221012	0.83	N	032940	500	90 억		457207	N	N	0	N	00	N
43	20230623	140313	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-5	5	-0.13	56778020	14872	31.95	3820	3845	3800	4955	2675	3815	3817.78	2.51	0	-3565	3875	3845	3820	3790	3765	3842	3787	91	1140	500	2670	5	1	18193230	693	1.81	0.27	12	0.08	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.83	N	032940	500	90 억		457207	N	N	0	N	00	N
44	20230622	161013	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-10	5	-0.26	177402565	46453	93.73	3815	3850	3795	4970	2680	3825	3819.00	2.47	0	7135	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	694	1.81	0.27	12	0.26	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
45	20230622	150220	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-5	5	-0.13	144025150	37695	76.06	3815	3850	3795	4970	2680	3825	3820.80	2.47	0	7286	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	695	1.82	0.27	12	0.21	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
46	20230622	140624	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-5	5	-0.13	128916135	33741	68.08	3815	3850	3795	4970	2680	3825	3820.76	2.47	0	6462	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	695	1.82	0.27	12	0.19	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
47	20230622	130945	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	0	3	0.00	103674415	27116	54.71	3815	3850	3795	4970	2680	3825	3823.37	2.47	0	6886	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	696	1.82	0.27	12	0.15	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
48	20230622	120808	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	5	2	0.13	102480170	26804	54.08	3815	3850	3795	4970	2680	3825	3823.32	2.47	0	6890	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	697	1.82	0.27	12	0.15	2102.00	13943.00	4635	20230615	-17.37	2780	20221012	37.77	4635	-17.37	20230615	3665	4.50	20230102	4635	-17.37	20230615	2780	37.77	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
49	20230622	111001	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	5	2	0.13	96212720	25168	50.78	3815	3850	3795	4970	2680	3825	3822.82	2.47	0	6173	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	697	1.82	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.37	2780	20221012	37.77	4635	-17.37	20230615	3665	4.50	20230102	4635	-17.37	20230615	2780	37.77	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
50	20230622	100346	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	-20	5	-0.52	62837980	16461	33.21	3815	3850	3795	4970	2680	3825	3817.39	2.47	0	5674	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	692	1.81	0.27	12	0.09	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3665	3.82	20230102	4635	-17.91	20230615	2780	36.87	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
51	20230622	090630	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-30	5	-0.78	9023960	2370	4.78	3815	3820	3795	4970	2680	3825	3807.58	2.47	0	-15	3931	3877	3821	3767	3711	3905	3795	91	1145	500	2670	5	1	18193230	690	1.81	0.27	12	0.01	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3665	3.55	20230102	4635	-18.12	20230615	2780	36.51	20221012	0.85	N	032940	500	90 억		449928	N	N	0	N	00	N
52	20230621	160802	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	35	2	0.92	188719610	49308	159.07	3790	3875	3765	4925	2655	3790	3827.37	2.46	0	2208	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	696	1.82	0.27	12	0.27	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
53	20230621	150628	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	45	2	1.19	165612925	43270	139.59	3790	3875	3765	4925	2655	3790	3827.43	2.46	0	2303	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	698	1.82	0.28	12	0.24	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3665	4.64	20230102	4635	-17.26	20230615	2780	37.95	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
54	20230621	140619	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	55	2	1.45	150547280	39348	126.94	3790	3875	3765	4925	2655	3790	3826.05	2.46	0	1976	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	700	1.83	0.28	12	0.22	2102.00	13943.00	4635	20230615	-17.04	2780	20221012	38.31	4635	-17.04	20230615	3665	4.91	20230102	4635	-17.04	20230615	2780	38.31	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
55	20230621	130438	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3845	55	2	1.45	142866830	37351	120.50	3790	3875	3765	4925	2655	3790	3824.98	2.46	0	1966	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	700	1.83	0.28	12	0.21	2102.00	13943.00	4635	20230615	-17.04	2780	20221012	38.31	4635	-17.04	20230615	3665	4.91	20230102	4635	-17.04	20230615	2780	38.31	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
56	20230621	120443	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3825	35	2	0.92	93476795	24533	79.15	3790	3830	3765	4925	2655	3790	3810.25	2.46	0	264	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	696	1.82	0.27	12	0.13	2102.00	13943.00	4635	20230615	-17.48	2780	20221012	37.59	4635	-17.48	20230615	3665	4.37	20230102	4635	-17.48	20230615	2780	37.59	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
57	20230621	110240	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	5	2	0.13	57447710	15101	48.72	3790	3825	3765	4925	2655	3790	3804.23	2.46	0	88	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	690	1.81	0.27	12	0.08	2102.00	13943.00	4635	20230615	-18.12	2780	20221012	36.51	4635	-18.12	20230615	3665	3.55	20230102	4635	-18.12	20230615	2780	36.51	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
58	20230621	100924	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3805	15	2	0.40	50072150	13163	42.47	3790	3825	3765	4925	2655	3790	3804.01	2.46	0	122	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	692	1.81	0.27	12	0.07	2102.00	13943.00	4635	20230615	-17.91	2780	20221012	36.87	4635	-17.91	20230615	3665	3.82	20230102	4635	-17.91	20230615	2780	36.87	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
59	20230621	090545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	0	3	0.00	13966150	3685	11.89	3790	3790	3790	4925	2655	3790	3790.00	2.46	0	0	3843	3816	3803	3776	3763	3810	3770	91	1135	500	2650	5	1	18193230	690	1.80	0.27	12	0.02	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3665	3.41	20230102	4635	-18.23	20230615	2780	36.33	20221012	0.85	N	032940	500	90 억		447596	N	N	0	N	00	N
60	20230620	160607	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3790	-30	5	-0.79	115573815	30371	35.84	3820	3830	3790	4965	2675	3820	3805.43	2.46	0	-280	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	690	1.80	0.27	12	0.17	2102.00	13943.00	4635	20230615	-18.23	2780	20221012	36.33	4635	-18.23	20230615	3665	3.41	20230102	4635	-18.23	20230615	2780	36.33	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
61	20230620	150444	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-5	5	-0.13	100363805	26366	31.12	3820	3830	3795	4965	2675	3820	3806.56	2.46	0	-248	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	694	1.81	0.27	12	0.14	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
62	20230620	140226	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-10	5	-0.26	77543775	20370	24.04	3820	3830	3795	4965	2675	3820	3806.76	2.46	0	-397	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	693	1.81	0.27	12	0.11	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
63	20230620	130304	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-20	5	-0.52	64346025	16907	19.95	3820	3830	3795	4965	2675	3820	3805.88	2.46	0	447	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	691	1.81	0.27	12	0.09	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3665	3.68	20230102	4635	-18.02	20230615	2780	36.69	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
64	20230620	120830	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-20	5	-0.52	40690450	10677	12.60	3820	3830	3795	4965	2675	3820	3811.04	2.46	0	-1193	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	691	1.81	0.27	12	0.06	2102.00	13943.00	4635	20230615	-18.02	2780	20221012	36.69	4635	-18.02	20230615	3665	3.68	20230102	4635	-18.02	20230615	2780	36.69	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
65	20230620	110617	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	0	3	0.00	32108435	8422	9.94	3820	3830	3795	4965	2675	3820	3812.45	2.46	0	-1076	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	695	1.82	0.27	12	0.05	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
66	20230620	100745	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-10	5	-0.26	14669440	3855	4.55	3820	3820	3795	4965	2675	3820	3805.30	2.46	0	-771	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	693	1.81	0.27	12	0.02	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
67	20230620	091009	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-5	5	-0.13	3331320	873	1.03	3820	3820	3815	4965	2675	3820	3815.95	2.46	0	0	3960	3890	3835	3765	3710	3862	3737	91	1145	500	2670	5	1	18193230	694	1.81	0.27	12	0.00	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.88	N	032940	500	90 억		447876	N	N	0	N	00	N
68	20230619	160554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-50	5	-1.29	321022670	83932	43.11	3905	3905	3780	5030	2710	3870	3824.87	2.50	0	-6175	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	695	1.82	0.27	12	0.46	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
69	20230619	150543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3810	-60	5	-1.55	285781625	74699	38.36	3905	3905	3780	5030	2710	3870	3825.78	2.50	0	-6075	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	693	1.81	0.27	12	0.41	2102.00	13943.00	4635	20230615	-17.80	2780	20221012	37.05	4635	-17.80	20230615	3665	3.96	20230102	4635	-17.80	20230615	2780	37.05	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
70	20230619	140839	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3820	-50	5	-1.29	265118955	69283	35.58	3905	3905	3780	5030	2710	3870	3826.61	2.50	0	-5735	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	695	1.82	0.27	12	0.38	2102.00	13943.00	4635	20230615	-17.58	2780	20221012	37.41	4635	-17.58	20230615	3665	4.23	20230102	4635	-17.58	20230615	2780	37.41	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
71	20230619	130942	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-35	5	-0.90	247123915	64562	33.16	3905	3905	3780	5030	2710	3870	3827.70	2.50	0	-3968	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	698	1.82	0.28	12	0.35	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3665	4.64	20230102	4635	-17.26	20230615	2780	37.95	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
72	20230619	120623	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3830	-40	5	-1.03	244567905	63894	32.82	3905	3905	3780	5030	2710	3870	3827.71	2.50	0	-3896	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	697	1.82	0.27	12	0.35	2102.00	13943.00	4635	20230615	-17.37	2780	20221012	37.77	4635	-17.37	20230615	3665	4.50	20230102	4635	-17.37	20230615	2780	37.77	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
73	20230619	110506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3815	-55	5	-1.42	227301595	59364	30.49	3905	3905	3780	5030	2710	3870	3828.95	2.50	0	-2911	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	694	1.81	0.27	12	0.33	2102.00	13943.00	4635	20230615	-17.69	2780	20221012	37.23	4635	-17.69	20230615	3665	4.09	20230102	4635	-17.69	20230615	2780	37.23	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
74	20230619	100204	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-35	5	-0.90	128148005	33361	17.13	3905	3905	3825	5030	2710	3870	3841.25	2.50	0	-2343	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	698	1.82	0.28	12	0.18	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3665	4.64	20230102	4635	-17.26	20230615	2780	37.95	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
75	20230619	090312	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3835	-35	5	-0.90	33591310	8699	4.47	3905	3905	3835	5030	2710	3870	3861.51	2.50	0	1288	4030	3950	3880	3800	3730	3945	3795	91	1160	500	2700	5	1	18193230	698	1.82	0.28	12	0.05	2102.00	13943.00	4635	20230615	-17.26	2780	20221012	37.95	4635	-17.26	20230615	3665	4.64	20230102	4635	-17.26	20230615	2780	37.95	20221012	0.72	N	032940	500	90 억		453939	N	N	0	N	00	N
76	20230616	160450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	-20	5	-0.51	755522175	194546	15.04	3870	3960	3810	5050	2725	3890	3883.58	2.29	0	36157	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	704	1.84	0.28	12	1.07	2102.00	13943.00	4635	20230615	-16.50	2780	20221012	39.21	4635	-16.50	20230615	3665	5.59	20230102	4635	-16.50	20230615	2780	39.21	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
77	20230616	151014	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	-10	5	-0.26	714311610	183900	14.21	3870	3960	3810	5050	2725	3890	3884.23	2.29	0	35981	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	706	1.85	0.28	12	1.01	2102.00	13943.00	4635	20230615	-16.29	2780	20221012	39.57	4635	-16.29	20230615	3665	5.87	20230102	4635	-16.29	20230615	2780	39.57	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
78	20230616	140614	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	-10	5	-0.26	655498125	168758	13.04	3870	3960	3810	5050	2725	3890	3884.24	2.29	0	39630	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	706	1.85	0.28	12	0.93	2102.00	13943.00	4635	20230615	-16.29	2780	20221012	39.57	4635	-16.29	20230615	3665	5.87	20230102	4635	-16.29	20230615	2780	39.57	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
79	20230616	130104	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	0	3	0.00	598232640	154018	11.90	3870	3960	3810	5050	2725	3890	3884.16	2.29	0	39295	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	708	1.85	0.28	12	0.85	2102.00	13943.00	4635	20230615	-16.07	2780	20221012	39.93	4635	-16.07	20230615	3665	6.14	20230102	4635	-16.07	20230615	2780	39.93	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
80	20230616	120326	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3890	0	3	0.00	579320930	149144	11.53	3870	3960	3810	5050	2725	3890	3884.30	2.29	0	41875	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	708	1.85	0.28	12	0.82	2102.00	13943.00	4635	20230615	-16.07	2780	20221012	39.93	4635	-16.07	20230615	3665	6.14	20230102	4635	-16.07	20230615	2780	39.93	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
81	20230616	110845	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3880	-10	5	-0.26	536652505	138152	10.68	3870	3960	3810	5050	2725	3890	3884.50	2.29	0	40151	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	706	1.85	0.28	12	0.76	2102.00	13943.00	4635	20230615	-16.29	2780	20221012	39.57	4635	-16.29	20230615	3665	5.87	20230102	4635	-16.29	20230615	2780	39.57	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
82	20230616	100351	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3870	-20	5	-0.51	430365665	110651	8.55	3870	3960	3810	5050	2725	3890	3889.40	2.29	0	33737	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	704	1.84	0.28	12	0.61	2102.00	13943.00	4635	20230615	-16.50	2780	20221012	39.21	4635	-16.50	20230615	3665	5.59	20230102	4635	-16.50	20230615	2780	39.21	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
83	20230616	091031	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3910	20	2	0.51	172334070	44181	3.41	3870	3960	3860	5050	2725	3890	3900.70	2.29	0	21383	4993	4441	4083	3531	3173	4717	3807	91	1162	500	2720	5	1	18193230	711	1.86	0.28	12	0.24	2102.00	13943.00	4635	20230615	-15.64	2780	20221012	40.65	4635	-15.64	20230615	3665	6.68	20230102	4635	-15.64	20230615	2780	40.65	20221012	0.69	N	032940	500	90 억		417327	N	N	0	N	00	N
84	20230615	150452	55	50.00	KOSDAQ	신고가	유통	N	N	N	Y	50	N	3900	90	2	2.36	4990907070	1189712	1658.88	3760	4635	3725	4950	2670	3810	4195.05	2.36	0	-26232	3920	3865	3805	3750	3690	3835	3720	91	1140	500	2660	5	1	18193230	710	1.86	0.28	12	6.54	2102.00	13943.00	4635	20230615	-15.86	2780	20221012	40.29	4635	-15.86	20230615	3665	6.41	20230102	4635	-15.86	20230615	2780	40.29	20221012	0.69	N	032940	500	90 억		429799	N	N	0	N	00	N
85	20230615	141116	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3855	45	2	1.18	222041770	58586	81.69	3760	3900	3725	4950	2670	3810	3790.01	2.36	0	1741	3920	3865	3805	3750	3690	3835	3720	91	1140	500	2660	5	1	18193230	701	1.83	0.28	12	0.32	2102.00	13943.00	4580	20230203	-15.83	2780	20221012	38.67	4580	-15.83	20230203	3665	5.18	20230102	4580	-15.83	20230203	2780	38.67	20221012	0.69	N	032940	500	90 억		429799	N	N	0	N	00	N
86	20230615	130848	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3800	-10	5	-0.26	141523340	37578	52.40	3760	3800	3725	4950	2670	3810	3766.12	2.36	0	-4671	3920	3865	3805	3750	3690	3835	3720	91	1140	500	2660	5	1	18193230	691	1.81	0.27	12	0.21	2102.00	13943.00	4580	20230203	-17.03	2780	20221012	36.69	4580	-17.03	20230203	3665	3.68	20230102	4580	-17.03	20230203	2780	36.69	20221012	0.69	N	032940	500	90 억		429799	N	N	0	N	00	N
87	20230615	120432	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3780	-30	5	-0.79	133668285	35505	49.51	3760	3800	3725	4950	2670	3810	3764.77	2.36	0	-4374	3920	3865	3805	3750	3690	3835	3720	91	1140	500	2660	5	1	18193230	688	1.80	0.27	12	0.20	2102.00	13943.00	4580	20230203	-17.47	2780	20221012	35.97	4580	-17.47	20230203	3665	3.14	20230102	4580	-17.47	20230203	2780	35.97	20221012	0.69	N	032940	500	90 억		429799	N	N	0	N	00	N
88	20230615	110126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3795	-15	5	-0.39	125779840	33411	46.59	3760	3800	3725	4950	2670	3810	3764.62	2.36	0	-4241	3920	3865	3805	3750	3690	3835	3720	91	1140	500	2660	5	1	18193230	690	1.81	0.27	12	0.18	2102.00	13943.00	4580	20230203	-17.14	2780	20221012	36.51	4580	-17.14	20230203	3665	3.55	20230102	4580	-17.14	20230203	2780	36.51	20221012	0.69	N	032940	500	90 억		429799	N	N	0	N	00	N
89	20230611	184822	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	3895	-35	5	-0.89	106835115	27496	151.29	3925	3925	3865	5100	2755	3930	3885.48	2.51	-6654	-6657	3990	3960	3935	3905	3880	3947	3892	91	1172	500	2750	5	1	18193230	709	1.85	0.28	12	0.15	2102.00	13943.00	4650	20220608	-16.24	2780	20221012	40.11	4580	-14.96	20230203	3665	6.28	20230102	4645	-16.15	20220610	2780	40.11	20221012	0.65	N	032940	500	90 억		456974	N	N	0	N	00	N