KissMeData/051780/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	160500	57	100.00	KOSDAQ		유통	N	N	N	N		N	426	4	2	0.95	138094911	325654	118.91	422	431	416	548	296	422	424.05	1.05	0	-10629	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	530	-20.29	1.24	12	0.26	-21.00	343.00	639	20220818	-33.33	330	20230313	29.09	518	-17.76	20230321	330	29.09	20230313	639	-33.33	20220818	330	29.09	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
3	20230630	150504	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	1	2	0.24	128464258	302976	110.63	422	431	416	548	296	422	424.01	1.05	0	-14349	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	526	-20.14	1.23	12	0.24	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
4	20230630	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	1	2	0.24	115592724	272561	99.52	422	431	416	548	296	422	424.10	1.05	0	-14312	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	526	-20.14	1.23	12	0.22	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
5	20230630	130502	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-2	5	-0.47	112669900	265613	96.99	422	431	416	548	296	422	424.19	1.05	0	-15441	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	523	-20.00	1.22	12	0.21	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
6	20230630	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	2	2	0.47	106818882	251699	91.91	422	431	416	548	296	422	424.39	1.05	0	-15717	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	528	-20.19	1.24	12	0.20	-21.00	343.00	639	20220818	-33.65	330	20230313	28.48	518	-18.15	20230321	330	28.48	20230313	639	-33.65	20220818	330	28.48	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
7	20230630	110501	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	0	3	0.00	102618232	241825	88.30	422	431	416	548	296	422	424.35	1.05	0	-15717	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	525	-20.10	1.23	12	0.19	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
8	20230630	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	2	2	0.47	76366667	179666	65.60	422	431	416	548	296	422	425.05	1.05	0	-17755	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	528	-20.19	1.24	12	0.14	-21.00	343.00	639	20220818	-33.65	330	20230313	28.48	518	-18.15	20230321	330	28.48	20230313	639	-33.65	20220818	330	28.48	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
9	20230630	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-2	5	-0.47	6721080	15996	5.84	422	426	420	548	296	422	420.17	1.05	0	285	432	427	420	415	408	429	417	622	126	500	270	1	1	124422450	523	-20.00	1.22	12	0.01	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1312403	N	N	0	N	00	N
10	20230629	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	6	2	1.44	114064965	273863	31.84	415	425	413	540	292	416	416.44	1.06	0	-7212	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	525	-20.10	1.23	12	0.22	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
11	20230629	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	2	2	0.48	97048033	233409	27.14	415	425	413	540	292	416	415.79	1.06	0	-6351	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	520	-19.90	1.22	12	0.19	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
12	20230629	140458	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	2	2	0.48	84185868	202475	23.54	415	425	413	540	292	416	415.78	1.06	0	-3646	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	520	-19.90	1.22	12	0.16	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
13	20230629	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-1	5	-0.24	79602522	191435	22.26	415	425	413	540	292	416	415.82	1.06	0	-3635	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	516	-19.76	1.21	12	0.15	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
14	20230629	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-1	5	-0.24	58055631	139690	16.24	415	425	413	540	292	416	415.60	1.06	0	7256	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	516	-19.76	1.21	12	0.11	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
15	20230629	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-3	5	-0.72	48221837	115881	13.47	415	425	413	540	292	416	416.13	1.06	0	10821	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	514	-19.67	1.20	12	0.09	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
16	20230629	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	0	3	0.00	26678482	63946	7.43	415	425	414	540	292	416	417.20	1.06	0	13218	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	518	-19.81	1.21	12	0.05	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
17	20230629	090456	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-2	5	-0.48	2511177	6052	0.70	415	415	414	540	292	416	414.93	1.06	0	-3829	457	436	423	402	389	447	413	622	124	500	260	1	1	124422450	515	-19.71	1.21	12	0.00	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1321338	N	N	0	N	00	N
18	20230628	160455	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	3	2	0.73	366213097	855942	195.90	410	444	410	536	290	413	427.86	1.11	0	-55219	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	518	-19.81	1.21	12	0.69	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
19	20230628	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	4	2	0.97	362949657	848095	194.10	410	444	410	536	290	413	427.96	1.11	0	-56818	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	519	-19.86	1.22	12	0.68	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
20	20230628	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	6	2	1.45	340543169	794229	181.78	410	444	410	536	290	413	428.77	1.11	0	-56367	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	521	-19.95	1.22	12	0.64	-21.00	343.00	639	20220818	-34.43	330	20230313	26.97	518	-19.11	20230321	330	26.97	20230313	639	-34.43	20220818	330	26.97	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
21	20230628	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	7	2	1.69	327806780	763799	174.81	410	444	410	536	290	413	429.18	1.11	0	-55419	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	523	-20.00	1.22	12	0.61	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
22	20230628	120435	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	7	2	1.69	324691762	756388	173.12	410	444	410	536	290	413	429.27	1.11	0	-55223	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	523	-20.00	1.22	12	0.61	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
23	20230628	110500	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	8	2	1.94	304393589	707894	162.02	410	444	410	536	290	413	430.00	1.11	0	-59105	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	524	-20.05	1.23	12	0.57	-21.00	343.00	639	20220818	-34.12	330	20230313	27.58	518	-18.73	20230321	330	27.58	20230313	639	-34.12	20220818	330	27.58	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
24	20230628	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	10	2	2.42	262233540	607837	139.12	410	444	410	536	290	413	431.42	1.11	0	-65393	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	526	-20.14	1.23	12	0.49	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
25	20230628	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	4	2	0.97	4102768	9958	2.28	410	418	410	536	290	413	412.00	1.11	0	5098	449	431	420	402	391	425	396	622	123	500	260	1	1	124422450	519	-19.86	1.22	12	0.01	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1376444	N	N	0	N	00	N
26	20230627	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-1	5	-0.24	183097411	435727	196.50	414	438	409	538	290	414	420.21	1.10	0	4468	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	514	-19.67	1.20	12	0.35	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
27	20230627	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	3	2	0.72	174655954	415378	187.32	414	438	409	538	290	414	420.47	1.10	0	21869	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	519	-19.86	1.22	12	0.33	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
28	20230627	140505	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-2	5	-0.48	167623235	398461	179.69	414	438	409	538	290	414	420.68	1.10	0	29854	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	513	-19.62	1.20	12	0.32	-21.00	343.00	639	20220818	-35.52	330	20230313	24.85	518	-20.46	20230321	330	24.85	20230313	639	-35.52	20220818	330	24.85	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
29	20230627	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	6	2	1.45	104173599	244484	110.25	414	438	411	538	290	414	426.10	1.10	0	-63122	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	523	-20.00	1.22	12	0.20	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
30	20230627	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	8	2	1.93	103393190	242630	109.42	414	438	411	538	290	414	426.14	1.10	0	-61682	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	525	-20.10	1.23	12	0.20	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
31	20230627	110506	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	8	2	1.93	82745705	193522	87.27	414	438	411	538	290	414	427.58	1.10	0	-46797	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	525	-20.10	1.23	12	0.16	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
32	20230627	100455	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	10	2	2.42	75270859	175767	79.27	414	438	411	538	290	414	428.24	1.10	0	-46499	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	528	-20.19	1.24	12	0.14	-21.00	343.00	639	20220818	-33.65	330	20230313	28.48	518	-18.15	20230321	330	28.48	20230313	639	-33.65	20220818	330	28.48	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
33	20230627	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	0	3	0.00	987419	2390	1.08	414	414	411	538	290	414	413.15	1.10	0	2	430	422	414	406	398	418	402	622	124	500	260	1	1	124422450	515	-19.71	1.21	12	0.00	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1373041	N	N	0	N	00	N
34	20230626	160457	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-8	5	-1.90	91531148	221505	116.00	422	422	406	548	296	422	413.22	1.13	0	-26847	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	515	-19.71	1.21	12	0.18	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
35	20230626	150459	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-7	5	-1.66	82728559	200282	104.89	422	422	406	548	296	422	413.06	1.13	0	-20188	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	516	-19.76	1.21	12	0.16	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
36	20230626	140459	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-5	5	-1.18	75448066	182660	95.66	422	422	406	548	296	422	413.05	1.13	0	-15378	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	519	-19.86	1.22	12	0.15	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
37	20230626	130458	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	-4	5	-0.95	69311148	167885	87.92	422	422	406	548	296	422	412.85	1.13	0	-12968	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	520	-19.90	1.22	12	0.13	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
38	20230626	120455	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-7	5	-1.66	56980728	138236	72.39	422	422	406	548	296	422	412.20	1.13	0	119	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	516	-19.76	1.21	12	0.11	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
39	20230626	110456	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	-5	5	-1.18	53061796	128801	67.45	422	422	406	548	296	422	411.97	1.13	0	3005	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	519	-19.86	1.22	12	0.10	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
40	20230626	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-6	5	-1.42	48607369	118093	61.84	422	422	406	548	296	422	411.60	1.13	0	6654	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	518	-19.81	1.21	12	0.09	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
41	20230626	090457	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-9	5	-2.13	7239836	17524	9.18	422	422	412	548	296	422	413.14	1.13	0	-1884	441	431	423	413	405	427	409	622	126	500	270	1	1	124422450	514	-19.67	1.20	12	0.01	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1399926	N	N	0	N	00	N
42	20230623	164040	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	-5	5	-1.17	79919925	190232	79.87	427	433	415	555	299	427	420.12	1.18	0	-62488	437	432	426	421	415	434	423	622	128	500	270	1	1	124422450	525	-20.10	1.23	12	0.15	-21.00	343.00	639	20220818	-33.96	330	20230313	27.88	518	-18.53	20230321	330	27.88	20230313	639	-33.96	20220818	330	27.88	20230313	0.00	N	051780	500	622 억		1462355	N	N	0	N	00	N
43	20230623	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	-7	5	-1.64	62204308	148122	62.19	427	433	415	555	299	427	419.95	1.18	0	-54053	437	432	426	421	415	434	423	622	128	500	270	1	1	124422450	523	-20.00	1.22	12	0.12	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1462355	N	N	0	N	00	N
44	20230622	160658	57	100.00	KOSDAQ		유통	N	N	N	N		N	427	7	2	1.67	99622933	234681	7.52	420	431	420	546	294	420	424.50	1.18	0	-11542	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	531	-20.33	1.24	12	0.19	-21.00	343.00	639	20220818	-33.18	330	20230313	29.39	518	-17.57	20230321	330	29.39	20230313	639	-33.18	20220818	330	29.39	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
45	20230622	150618	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	5	2	1.19	85391880	201173	6.45	420	431	420	546	294	420	424.47	1.18	0	-11954	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	529	-20.24	1.24	12	0.16	-21.00	343.00	639	20220818	-33.49	330	20230313	28.79	518	-17.95	20230321	330	28.79	20230313	639	-33.49	20220818	330	28.79	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
46	20230622	140213	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	3	2	0.71	55635178	131315	4.21	420	431	420	546	294	420	423.68	1.18	0	-2056	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	526	-20.14	1.23	12	0.11	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
47	20230622	130242	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	5	2	1.19	42967098	101399	3.25	420	431	420	546	294	420	423.74	1.18	0	-1792	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	529	-20.24	1.24	12	0.08	-21.00	343.00	639	20220818	-33.49	330	20230313	28.79	518	-17.95	20230321	330	28.79	20230313	639	-33.49	20220818	330	28.79	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
48	20230622	120150	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	5	2	1.19	37583251	88734	2.84	420	431	420	546	294	420	423.55	1.18	0	317	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	529	-20.24	1.24	12	0.07	-21.00	343.00	639	20220818	-33.49	330	20230313	28.79	518	-17.95	20230321	330	28.79	20230313	639	-33.49	20220818	330	28.79	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
49	20230622	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	424	4	2	0.95	35830540	84605	2.71	420	431	420	546	294	420	423.50	1.18	0	464	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	528	-20.19	1.24	12	0.07	-21.00	343.00	639	20220818	-33.65	330	20230313	28.48	518	-18.15	20230321	330	28.48	20230313	639	-33.65	20220818	330	28.48	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
50	20230622	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	3	2	0.71	29335010	69244	2.22	420	431	420	546	294	420	423.65	1.18	0	-1416	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	526	-20.14	1.23	12	0.06	-21.00	343.00	639	20220818	-33.80	330	20230313	28.18	518	-18.34	20230321	330	28.18	20230313	639	-33.80	20220818	330	28.18	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
51	20230622	090932	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	11	2	2.62	11483000	27171	0.87	420	431	420	546	294	420	422.62	1.18	0	-2521	488	454	432	398	376	471	415	622	126	500	260	1	1	124422450	536	-20.52	1.26	12	0.02	-21.00	343.00	639	20220818	-32.55	330	20230313	30.61	518	-16.80	20230321	330	30.61	20230313	639	-32.55	20220818	330	30.61	20230313	0.00	N	051780	500	622 억		1472026	N	N	0	N	00	N
52	20230621	160158	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	6	2	1.45	1345457069	3117628	2452.43	414	466	410	538	290	414	431.57	1.44	0	-318772	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	523	-20.00	1.22	12	2.51	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
53	20230621	150703	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	1	2	0.24	1321948781	3061517	2408.29	414	466	410	538	290	414	431.80	1.44	0	-319071	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	516	-19.76	1.21	12	2.46	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
54	20230621	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	4	2	0.97	1298064420	3004302	2363.28	414	466	410	538	290	414	432.07	1.44	0	-316459	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	520	-19.90	1.22	12	2.41	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
55	20230621	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	5	2	1.21	1278415329	2957362	2326.36	414	466	410	538	290	414	432.28	1.44	0	-311396	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	521	-19.95	1.22	12	2.38	-21.00	343.00	639	20220818	-34.43	330	20230313	26.97	518	-19.11	20230321	330	26.97	20230313	639	-34.43	20220818	330	26.97	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
56	20230621	120904	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	6	2	1.45	1248426973	2885815	2270.08	414	466	410	538	290	414	432.61	1.44	0	-324956	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	523	-20.00	1.22	12	2.32	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
57	20230621	110710	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	3	2	0.72	1223552620	2826173	2223.16	414	466	410	538	290	414	432.94	1.44	0	-336096	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	519	-19.86	1.22	12	2.27	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
58	20230621	100628	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	6	2	1.45	916062321	2093302	1646.66	414	466	410	538	290	414	437.62	1.44	0	-282616	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	523	-20.00	1.22	12	1.68	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
59	20230621	090223	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	3	2	0.72	6213	15	0.01	414	417	414	538	290	414	414.20	1.44	0	0	426	420	414	408	402	417	405	622	124	500	260	1	1	124422450	519	-19.86	1.22	12	0.00	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1791730	N	N	0	N	00	N
60	20230620	160331	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	52143915	126727	152.53	418	420	408	543	293	418	411.46	1.48	0	-48537	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	515	-19.71	1.21	12	0.10	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
61	20230620	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	45826550	111435	134.12	418	420	408	543	293	418	411.24	1.48	0	-47467	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	514	-19.67	1.20	12	0.09	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
62	20230620	140739	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	44360785	107869	129.83	418	420	408	543	293	418	411.25	1.48	0	-46915	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	514	-19.67	1.20	12	0.09	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
63	20230620	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-7	5	-1.67	34130974	83103	100.02	418	420	408	543	293	418	410.71	1.48	0	-37594	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	511	-19.57	1.20	12	0.07	-21.00	343.00	639	20220818	-35.68	330	20230313	24.55	518	-20.66	20230321	330	24.55	20230313	639	-35.68	20220818	330	24.55	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
64	20230620	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-8	5	-1.91	31320557	76258	91.78	418	420	408	543	293	418	410.72	1.48	0	-35615	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	510	-19.52	1.20	12	0.06	-21.00	343.00	639	20220818	-35.84	330	20230313	24.24	518	-20.85	20230321	330	24.24	20230313	639	-35.84	20220818	330	24.24	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
65	20230620	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-8	5	-1.91	29703474	72314	87.04	418	420	408	543	293	418	410.76	1.48	0	-33583	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	510	-19.52	1.20	12	0.06	-21.00	343.00	639	20220818	-35.84	330	20230313	24.24	518	-20.85	20230321	330	24.24	20230313	639	-35.84	20220818	330	24.24	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
66	20230620	100909	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-6	5	-1.44	23082007	56122	67.55	418	420	408	543	293	418	411.28	1.48	0	-18503	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	513	-19.62	1.20	12	0.05	-21.00	343.00	639	20220818	-35.52	330	20230313	24.85	518	-20.46	20230321	330	24.85	20230313	639	-35.52	20220818	330	24.85	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
67	20230620	090918	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	2517624	6023	7.25	418	420	418	543	293	418	418.00	1.48	0	-5853	426	422	416	412	406	424	414	622	125	500	260	1	1	124422450	523	-20.00	1.22	12	0.00	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1840267	N	N	0	N	00	N
68	20230619	160902	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	1	2	0.24	34470195	82874	129.04	417	420	410	542	292	417	415.93	1.51	0	-43557	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	520	-19.90	1.22	12	0.07	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
69	20230619	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-1	5	-0.24	32718381	78673	122.50	417	420	410	542	292	417	415.88	1.51	0	-43051	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	518	-19.81	1.21	12	0.06	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
70	20230619	140851	57	100.00	KOSDAQ		유통	N	N	N	N		N	419	2	2	0.48	27659063	66572	103.66	417	420	410	542	292	417	415.48	1.51	0	-34406	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	521	-19.95	1.22	12	0.05	-21.00	343.00	639	20220818	-34.43	330	20230313	26.97	518	-19.11	20230321	330	26.97	20230313	639	-34.43	20220818	330	26.97	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
71	20230619	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	3	2	0.72	27159899	65374	101.79	417	420	410	542	292	417	415.45	1.51	0	-34406	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	523	-20.00	1.22	12	0.05	-21.00	343.00	639	20220818	-34.27	330	20230313	27.27	518	-18.92	20230321	330	27.27	20230313	639	-34.27	20220818	330	27.27	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
72	20230619	120959	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	1	2	0.24	19785976	47751	74.35	417	419	410	542	292	417	414.36	1.51	0	-29293	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	520	-19.90	1.22	12	0.04	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
73	20230619	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-1	5	-0.24	17309717	41823	65.12	417	418	410	542	292	417	413.88	1.51	0	-27852	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	518	-19.81	1.21	12	0.03	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
74	20230619	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-3	5	-0.72	7116701	17253	26.86	417	418	410	542	292	417	412.49	1.51	0	-6009	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	515	-19.71	1.21	12	0.01	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
75	20230619	090636	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-2	5	-0.48	1161306	2788	4.34	417	418	411	542	292	417	416.54	1.51	0	15	424	420	415	411	406	422	413	622	125	500	260	1	1	124422450	516	-19.76	1.21	12	0.00	-21.00	343.00	639	20220818	-35.05	330	20230313	25.76	518	-19.88	20230321	330	25.76	20230313	639	-35.05	20220818	330	25.76	20230313	0.00	N	051780	500	622 억		1883824	N	N	0	N	00	N
76	20230616	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	2	2	0.48	26730328	64224	66.67	415	419	410	539	291	415	416.20	1.53	0	-22187	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	519	-19.86	1.22	12	0.05	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
77	20230616	150732	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	2	2	0.48	21716585	52166	54.15	415	419	410	539	291	415	416.30	1.53	0	-21146	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	519	-19.86	1.22	12	0.04	-21.00	343.00	639	20220818	-34.74	330	20230313	26.36	518	-19.50	20230321	330	26.36	20230313	639	-34.74	20220818	330	26.36	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
78	20230616	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	1	2	0.24	20111168	48301	50.14	415	419	410	539	291	415	416.37	1.53	0	-20003	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	518	-19.81	1.21	12	0.04	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
79	20230616	130242	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	3	2	0.72	14296631	34293	35.60	415	419	410	539	291	415	416.90	1.53	0	-10804	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	520	-19.90	1.22	12	0.03	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
80	20230616	120707	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	13309846	31922	33.14	415	419	410	539	291	415	416.95	1.53	0	-9804	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	515	-19.71	1.21	12	0.03	-21.00	343.00	639	20220818	-35.21	330	20230313	25.45	518	-20.08	20230321	330	25.45	20230313	639	-35.21	20220818	330	25.45	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
81	20230616	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	1	2	0.24	10859199	26004	26.99	415	419	410	539	291	415	417.60	1.53	0	-7665	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	518	-19.81	1.21	12	0.02	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
82	20230616	100839	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	3	2	0.72	6540338	15672	16.27	415	419	410	539	291	415	417.33	1.53	0	-193	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	520	-19.90	1.22	12	0.01	-21.00	343.00	639	20220818	-34.59	330	20230313	26.67	518	-19.31	20230321	330	26.67	20230313	639	-34.59	20220818	330	26.67	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
83	20230616	090220	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	1	2	0.24	1012629	2440	2.53	415	418	410	539	291	415	415.01	1.53	0	0	421	417	411	407	401	420	410	622	124	500	260	1	1	124422450	518	-19.81	1.21	12	0.00	-21.00	343.00	639	20220818	-34.90	330	20230313	26.06	518	-19.69	20230321	330	26.06	20230313	639	-34.90	20220818	330	26.06	20230313	0.00	N	051780	500	622 억		1906011	N	N	0	N	00	N
84	20230615	151026	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	0	3	0.00	36264398	88609	55.35	410	415	405	535	289	412	409.26	1.55	0	-22126	430	421	416	407	402	418	404	622	123	500	260	1	1	124422450	513	-19.62	1.20	12	0.07	-21.00	343.00	639	20220818	-35.52	330	20230313	24.85	518	-20.46	20230321	330	24.85	20230313	639	-35.52	20220818	330	24.85	20230313	0.00	N	051780	500	622 억		1929104	N	N	0	N	00	N
85	20230615	140207	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	1	2	0.24	34734801	84871	53.01	410	415	405	535	289	412	409.27	1.55	0	-19393	430	421	416	407	402	418	404	622	123	500	260	1	1	124422450	514	-19.67	1.20	12	0.07	-21.00	343.00	639	20220818	-35.37	330	20230313	25.15	518	-20.27	20230321	330	25.15	20230313	639	-35.37	20220818	330	25.15	20230313	0.00	N	051780	500	622 억		1929104	N	N	0	N	00	N
86	20230615	131018	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-3	5	-0.73	31806471	77733	48.55	410	415	405	535	289	412	409.18	1.55	0	-16722	430	421	416	407	402	418	404	622	123	500	260	1	1	124422450	509	-19.48	1.19	12	0.06	-21.00	343.00	639	20220818	-35.99	330	20230313	23.94	518	-21.04	20230321	330	23.94	20230313	639	-35.99	20220818	330	23.94	20230313	0.00	N	051780	500	622 억		1929104	N	N	0	N	00	N
87	20230615	120418	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-6	5	-1.46	28512609	69674	43.52	410	415	406	535	289	412	409.23	1.55	0	-14531	430	421	416	407	402	418	404	622	123	500	260	1	1	124422450	505	-19.33	1.18	12	0.06	-21.00	343.00	639	20220818	-36.46	330	20230313	23.03	518	-21.62	20230321	330	23.03	20230313	639	-36.46	20220818	330	23.03	20230313	0.00	N	051780	500	622 억		1929104	N	N	0	N	00	N
88	20230615	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-4	5	-0.97	26023218	63551	39.70	410	415	406	535	289	412	409.49	1.55	0	-15883	430	421	416	407	402	418	404	622	123	500	260	1	1	124422450	508	-19.43	1.19	12	0.05	-21.00	343.00	639	20220818	-36.15	330	20230313	23.64	518	-21.24	20230321	330	23.64	20230313	639	-36.15	20220818	330	23.64	20230313	0.00	N	051780	500	622 억		1929104	N	N	0	N	00	N
89	20230611	184852	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	-4	5	-0.92	157482957	367633	141.32	431	441	420	564	304	434	428.40	1.59	88	88	451	442	436	427	421	439	424	622	130	500	270	1	1	124422450	535	-20.48	1.25	12	0.30	-21.00	343.00	661	20220609	-34.95	330	20230313	30.30	518	-16.99	20230321	330	30.30	20230313	661	-34.95	20220609	330	30.30	20230313	0.00	N	051780	500	622 억		1974128	N	N	0	N	00	N