KissMeData/052300/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	160502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	359	31	2	9.45	5801945419	15708528	311.45	325	406	315	426	230	328	369.38	0.73	0	85908	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	426	-0.47	0.26	12	13.24	-765.00	1389.00	1135	20220726	-68.37	315	20230630	13.97	590	-39.15	20230420	315	13.97	20230630	1135	-68.37	20220726	315	13.97	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
3	20230630	150505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	363	35	2	10.67	5740610127	15538433	308.07	325	406	315	426	230	328	369.48	0.73	0	68666	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	431	-0.47	0.26	12	13.10	-765.00	1389.00	1135	20220726	-68.02	315	20230630	15.24	590	-38.47	20230420	315	15.24	20230630	1135	-68.02	20220726	315	15.24	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
4	20230630	140503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	364	36	2	10.98	5412343775	14634153	290.14	325	406	315	426	230	328	369.88	0.73	0	-20559	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	432	-0.48	0.26	12	12.33	-765.00	1389.00	1135	20220726	-67.93	315	20230630	15.56	590	-38.31	20230420	315	15.56	20230630	1135	-67.93	20220726	315	15.56	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
5	20230630	130504	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	378	50	2	15.24	3983332499	10893439	215.98	325	406	315	426	230	328	365.70	0.73	0	-124425	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	449	-0.49	0.27	12	9.18	-765.00	1389.00	1135	20220726	-66.70	315	20230630	20.00	590	-35.93	20230420	315	20.00	20230630	1135	-66.70	20220726	315	20.00	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
6	20230630	120501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	338	10	2	3.05	749456470	2259239	44.79	325	349	315	426	230	328	331.75	0.73	0	377374	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	401	-0.44	0.24	12	1.90	-765.00	1389.00	1135	20220726	-70.22	315	20230630	7.30	590	-42.71	20230420	315	7.30	20230630	1135	-70.22	20220726	315	7.30	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
7	20230630	110503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	339	11	2	3.35	675469963	2041918	40.48	325	349	315	426	230	328	330.82	0.73	0	384792	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	402	-0.44	0.24	12	1.72	-765.00	1389.00	1135	20220726	-70.13	315	20230630	7.62	590	-42.54	20230420	315	7.62	20230630	1135	-70.13	20220726	315	7.62	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
8	20230630	100503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	2	2	0.61	393400887	1211088	24.01	325	335	315	426	230	328	324.80	0.73	0	225074	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	392	-0.43	0.24	12	1.02	-765.00	1389.00	1135	20220726	-70.93	315	20230630	4.76	590	-44.07	20230420	315	4.76	20230630	1135	-70.93	20220726	315	4.76	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
9	20230630	090505	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	320	-8	5	-2.44	78741135	243426	4.83	325	326	320	426	230	328	323.25	0.73	0	5222	398	362	341	305	284	352	295	593	98	500	220	1	1	118651430	380	-0.42	0.23	12	0.21	-765.00	1389.00	1135	20220726	-71.81	320	20230630	0.00	590	-45.76	20230420	320	0.00	20230630	1135	-71.81	20220726	320	0.00	20230630	0.52	N	052300	500	593 억		871081	N	N	0	N	00	N
10	20230629	160503	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	328	-54	5	-14.14	1678823064	5027179	559.78	377	377	320	496	268	382	333.97	0.97	0	-341870	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	389	-0.43	0.24	12	4.24	-765.00	1389.00	1135	20220726	-71.10	320	20230629	2.50	590	-44.41	20230420	320	2.50	20230629	1135	-71.10	20220726	320	2.50	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
11	20230629	150500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	326	-56	5	-14.66	1633424950	4888485	544.34	377	377	320	496	268	382	334.14	0.97	0	-351926	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	387	-0.43	0.23	12	4.12	-765.00	1389.00	1135	20220726	-71.28	320	20230629	1.88	590	-44.75	20230420	320	1.88	20230629	1135	-71.28	20220726	320	1.88	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
12	20230629	140500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	328	-54	5	-14.14	1456651511	4344491	483.76	377	377	320	496	268	382	335.29	0.97	0	-375851	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	389	-0.43	0.24	12	3.66	-765.00	1389.00	1135	20220726	-71.10	320	20230629	2.50	590	-44.41	20230420	320	2.50	20230629	1135	-71.10	20220726	320	2.50	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
13	20230629	130500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	329	-53	5	-13.87	1387302891	4133009	460.22	377	377	320	496	268	382	335.66	0.97	0	-360279	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	390	-0.43	0.24	12	3.48	-765.00	1389.00	1135	20220726	-71.01	320	20230629	2.81	590	-44.24	20230420	320	2.81	20230629	1135	-71.01	20220726	320	2.81	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
14	20230629	120502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	331	-51	5	-13.35	1296194107	3856249	429.40	377	377	320	496	268	382	336.13	0.97	0	-341562	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	393	-0.43	0.24	12	3.25	-765.00	1389.00	1135	20220726	-70.84	320	20230629	3.44	590	-43.90	20230420	320	3.44	20230629	1135	-70.84	20220726	320	3.44	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
15	20230629	110501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	330	-52	5	-13.61	1043660915	3081446	343.12	377	377	320	496	268	382	338.69	0.97	0	-285145	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	392	-0.43	0.24	12	2.60	-765.00	1389.00	1135	20220726	-70.93	320	20230629	3.12	590	-44.07	20230420	320	3.12	20230629	1135	-70.93	20220726	320	3.12	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
16	20230629	100502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	326	-56	5	-14.66	831059157	2440436	271.75	377	377	320	496	268	382	340.54	0.97	0	-121431	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	387	-0.43	0.23	12	2.06	-765.00	1389.00	1135	20220726	-71.28	320	20230629	1.88	590	-44.75	20230420	320	1.88	20230629	1135	-71.28	20220726	320	1.88	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
17	20230629	090458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	372	-10	5	-2.62	11803865	31590	3.52	377	377	371	496	268	382	373.66	0.97	0	-879	406	393	384	371	362	389	367	593	114	500	250	1	1	118651430	441	-0.49	0.27	12	0.03	-765.00	1389.00	1135	20220726	-67.22	371	20230629	0.27	590	-36.95	20230420	371	0.27	20230629	1135	-67.22	20220726	371	0.27	20230629	0.53	N	052300	500	593 억		1150051	N	N	0	N	00	N
18	20230628	160456	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	382	-8	5	-2.05	336091007	876278	137.64	390	397	375	507	273	390	383.55	0.93	0	46148	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	453	-0.50	0.28	12	0.74	-765.00	1389.00	1135	20220726	-66.34	375	20230628	1.87	590	-35.25	20230420	375	1.87	20230628	1135	-66.34	20220726	375	1.87	20230628	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
19	20230628	150459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	384	-6	5	-1.54	317342867	827141	129.92	390	397	375	507	273	390	383.66	0.93	0	44191	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	456	-0.50	0.28	12	0.70	-765.00	1389.00	1135	20220726	-66.17	375	20230628	2.40	590	-34.92	20230420	375	2.40	20230628	1135	-66.17	20220726	375	2.40	20230628	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
20	20230628	140457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	379	-11	5	-2.82	296426156	772124	121.28	390	397	375	507	273	390	383.91	0.93	0	43285	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	450	-0.50	0.27	12	0.65	-765.00	1389.00	1135	20220726	-66.61	375	20230628	1.07	590	-35.76	20230420	375	1.07	20230628	1135	-66.61	20220726	375	1.07	20230628	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
21	20230628	130458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	381	-9	5	-2.31	268629068	699120	109.81	390	397	375	507	273	390	384.24	0.93	0	43163	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	452	-0.50	0.27	12	0.59	-765.00	1389.00	1135	20220726	-66.43	375	20230628	1.60	590	-35.42	20230420	375	1.60	20230628	1135	-66.43	20220726	375	1.60	20230628	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
22	20230628	120437	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	382	-8	5	-2.05	213366635	553578	86.95	390	397	375	507	273	390	385.43	0.93	0	35607	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	453	-0.50	0.28	12	0.47	-765.00	1389.00	1135	20220726	-66.34	375	20230628	1.87	590	-35.25	20230420	375	1.87	20230628	1135	-66.34	20220726	375	1.87	20230628	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
23	20230628	110502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	384	-6	5	-1.54	112151577	288362	45.29	390	397	384	507	273	390	388.93	0.93	0	29323	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	456	-0.50	0.28	12	0.24	-765.00	1389.00	1135	20220726	-66.17	384	20230628	0.00	590	-34.92	20230420	384	0.00	20230628	1135	-66.17	20220726	384	0.00	20230628	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
24	20230628	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	392	2	2	0.51	52326830	133871	21.03	390	397	388	507	273	390	390.88	0.93	0	17335	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	465	-0.51	0.28	12	0.11	-765.00	1389.00	1135	20220726	-65.46	385	20230627	1.82	590	-33.56	20230420	385	1.82	20230627	1135	-65.46	20220726	385	1.82	20230627	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
25	20230628	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	394	4	2	1.03	10731993	27259	4.28	390	397	390	507	273	390	393.70	0.93	0	-2806	406	397	391	382	376	395	380	593	117	500	260	1	1	118651430	467	-0.52	0.28	12	0.02	-765.00	1389.00	1135	20220726	-65.29	385	20230627	2.34	590	-33.22	20230420	385	2.34	20230627	1135	-65.29	20220726	385	2.34	20230627	0.53	N	052300	500	593 억		1103554	N	N	0	N	00	N
26	20230627	160459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	390	-10	5	-2.50	248957447	635262	152.07	399	400	385	520	280	400	391.90	1.01	0	-8098	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	463	-0.51	0.28	12	0.54	-765.00	1389.00	1135	20220726	-65.64	385	20230627	1.30	590	-33.90	20230420	385	1.30	20230627	1135	-65.64	20220726	385	1.30	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
27	20230627	150502	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	392	-8	5	-2.00	240229689	612976	146.73	399	400	385	520	280	400	391.91	1.01	0	-7969	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	465	-0.51	0.28	12	0.52	-765.00	1389.00	1135	20220726	-65.46	385	20230627	1.82	590	-33.56	20230420	385	1.82	20230627	1135	-65.46	20220726	385	1.82	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
28	20230627	140507	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	394	-6	5	-1.50	176133889	448870	107.45	399	400	385	520	280	400	392.39	1.01	0	-19714	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	467	-0.52	0.28	12	0.38	-765.00	1389.00	1135	20220726	-65.29	385	20230627	2.34	590	-33.22	20230420	385	2.34	20230627	1135	-65.29	20220726	385	2.34	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
29	20230627	130506	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	396	-4	5	-1.00	140992926	359504	86.06	399	399	385	520	280	400	392.19	1.01	0	-15801	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	470	-0.52	0.29	12	0.30	-765.00	1389.00	1135	20220726	-65.11	385	20230627	2.86	590	-32.88	20230420	385	2.86	20230627	1135	-65.11	20220726	385	2.86	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
30	20230627	120508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	395	-5	5	-1.25	119245271	304309	72.85	399	399	385	520	280	400	391.86	1.01	0	-12065	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	469	-0.52	0.28	12	0.26	-765.00	1389.00	1135	20220726	-65.20	385	20230627	2.60	590	-33.05	20230420	385	2.60	20230627	1135	-65.20	20220726	385	2.60	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
31	20230627	110508	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	393	-7	5	-1.75	98768573	252236	60.38	399	399	385	520	280	400	391.57	1.01	0	-16534	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	466	-0.51	0.28	12	0.21	-765.00	1389.00	1135	20220726	-65.37	385	20230627	2.08	590	-33.39	20230420	385	2.08	20230627	1135	-65.37	20220726	385	2.08	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
32	20230627	100457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	391	-9	5	-2.25	70644768	180341	43.17	399	399	385	520	280	400	391.73	1.01	0	-825	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	464	-0.51	0.28	12	0.15	-765.00	1389.00	1135	20220726	-65.55	385	20230627	1.56	590	-33.73	20230420	385	1.56	20230627	1135	-65.55	20220726	385	1.56	20230627	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
33	20230627	090459	57	100.00	KOSDAQ		유통	N	N	N	N		N	398	-2	5	-0.50	7723828	19392	4.64	399	399	397	520	280	400	398.30	1.01	0	-110	408	403	398	393	388	405	395	593	120	500	270	1	1	118651430	472	-0.52	0.29	12	0.02	-765.00	1389.00	1135	20220726	-64.93	393	20230626	1.27	590	-32.54	20230420	393	1.27	20230626	1135	-64.93	20220726	393	1.27	20230626	0.54	N	052300	500	593 억		1199630	N	N	0	N	00	N
34	20230626	160458	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	400	-2	5	-0.50	164993085	414775	51.51	400	403	393	522	282	402	397.79	1.08	0	-48540	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	475	-0.52	0.29	12	0.35	-765.00	1389.00	1135	20220726	-64.76	393	20230626	1.78	590	-32.20	20230420	393	1.78	20230626	1135	-64.76	20220726	393	1.78	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
35	20230626	150501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	399	-3	5	-0.75	148000807	372145	46.21	400	403	393	522	282	402	397.69	1.08	0	-47845	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	473	-0.52	0.29	12	0.31	-765.00	1389.00	1135	20220726	-64.85	393	20230626	1.53	590	-32.37	20230420	393	1.53	20230626	1135	-64.85	20220726	393	1.53	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
36	20230626	140501	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	399	-3	5	-0.75	132359920	332909	41.34	400	403	393	522	282	402	397.58	1.08	0	-40910	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	473	-0.52	0.29	12	0.28	-765.00	1389.00	1135	20220726	-64.85	393	20230626	1.53	590	-32.37	20230420	393	1.53	20230626	1135	-64.85	20220726	393	1.53	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
37	20230626	130500	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	398	-4	5	-1.00	117947675	296683	36.84	400	403	393	522	282	402	397.55	1.08	0	-40910	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	472	-0.52	0.29	12	0.25	-765.00	1389.00	1135	20220726	-64.93	393	20230626	1.27	590	-32.54	20230420	393	1.27	20230626	1135	-64.93	20220726	393	1.27	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
38	20230626	120457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	399	-3	5	-0.75	102076703	256724	31.88	400	403	393	522	282	402	397.61	1.08	0	-40010	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	473	-0.52	0.29	12	0.22	-765.00	1389.00	1135	20220726	-64.85	393	20230626	1.53	590	-32.37	20230420	393	1.53	20230626	1135	-64.85	20220726	393	1.53	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
39	20230626	110457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	402	0	3	0.00	88075518	221778	27.54	400	403	393	522	282	402	397.13	1.08	0	-31288	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	477	-0.53	0.29	12	0.19	-765.00	1389.00	1135	20220726	-64.58	393	20230626	2.29	590	-31.86	20230420	393	2.29	20230626	1135	-64.58	20220726	393	2.29	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
40	20230626	100457	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	398	-4	5	-1.00	72982081	183958	22.84	400	401	393	522	282	402	396.72	1.08	0	-32207	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	472	-0.52	0.29	12	0.16	-765.00	1389.00	1135	20220726	-64.93	393	20230626	1.27	590	-32.54	20230420	393	1.27	20230626	1135	-64.93	20220726	393	1.27	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
41	20230626	090459	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	400	-2	5	-0.50	8045823	20173	2.51	400	401	397	522	282	402	398.78	1.08	0	-15109	412	407	403	398	394	405	396	593	120	500	270	1	1	118651430	475	-0.52	0.29	12	0.02	-765.00	1389.00	1135	20220726	-64.76	397	20230626	0.76	590	-32.20	20230420	397	0.76	20230626	1135	-64.76	20220726	397	0.76	20230626	0.54	N	052300	500	593 억		1286570	N	N	0	N	00	N
42	20230623	164042	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	402	-6	5	-1.47	321432602	801010	207.93	408	408	399	530	286	408	401.28	1.21	0	-97061	413	410	407	404	401	412	406	593	122	500	270	1	1	118651430	477	-0.53	0.29	12	0.68	-765.00	1389.00	1135	20220726	-64.58	399	20230623	0.75	590	-31.86	20230420	399	0.75	20230623	1135	-64.58	20220726	399	0.75	20230623	0.57	N	052300	500	593 억		1429751	N	N	0	N	00	N
43	20230623	140408	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	402	-6	5	-1.47	291187126	725662	188.37	408	408	399	530	286	408	401.27	1.21	0	-91345	413	410	407	404	401	412	406	593	122	500	270	1	1	118651430	477	-0.53	0.29	12	0.61	-765.00	1389.00	1135	20220726	-64.58	399	20230623	0.75	590	-31.86	20230420	399	0.75	20230623	1135	-64.58	20220726	399	0.75	20230623	0.57	N	052300	500	593 억		1429751	N	N	0	N	00	N
44	20230622	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	156694277	385171	115.24	404	410	404	527	285	406	406.82	1.27	0	-43165	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	484	-0.53	0.29	12	0.32	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
45	20230622	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	1	2	0.25	146359979	359692	107.62	404	410	404	527	285	406	406.90	1.27	0	-42136	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	483	-0.53	0.29	12	0.30	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
46	20230622	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	105750605	259868	77.75	404	410	404	527	285	406	406.94	1.27	0	-22333	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	484	-0.53	0.29	12	0.22	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
47	20230622	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	1	2	0.25	96101664	236228	70.68	404	410	404	527	285	406	406.82	1.27	0	-22061	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	483	-0.53	0.29	12	0.20	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
48	20230622	120243	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	0	3	0.00	78929109	194012	58.05	404	410	404	527	285	406	406.83	1.27	0	-9781	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	482	-0.53	0.29	12	0.16	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
49	20230622	110141	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	50964091	125309	37.49	404	410	404	527	285	406	406.71	1.27	0	-3298	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	484	-0.53	0.29	12	0.11	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
50	20230622	100120	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	2	2	0.49	38230731	94038	28.14	404	410	404	527	285	406	406.55	1.27	0	-2934	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	484	-0.53	0.29	12	0.08	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
51	20230622	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	1	2	0.25	10617005	26198	7.84	404	408	404	527	285	406	405.25	1.27	0	-1015	417	411	408	402	399	410	401	593	121	500	270	1	1	118651430	483	-0.53	0.29	12	0.02	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.55	N	052300	500	593 억		1510711	N	N	0	N	00	N
52	20230621	160126	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-2	5	-0.49	136086469	334201	65.63	409	414	405	530	286	408	407.23	1.30	0	-42309	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	482	-0.53	0.29	12	0.28	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
53	20230621	150133	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-2	5	-0.49	126061145	309519	60.79	409	414	405	530	286	408	407.28	1.30	0	-42209	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	482	-0.53	0.29	12	0.26	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
54	20230621	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-1	5	-0.25	106725950	261903	51.43	409	414	406	530	286	408	407.50	1.30	0	-38144	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	483	-0.53	0.29	12	0.22	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
55	20230621	130159	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-1	5	-0.25	82208791	201648	39.60	409	414	406	530	286	408	407.68	1.30	0	-29127	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	483	-0.53	0.29	12	0.17	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
56	20230621	121022	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	0	3	0.00	78171415	191751	37.66	409	414	406	530	286	408	407.67	1.30	0	-26606	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	484	-0.53	0.29	12	0.16	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
57	20230621	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	0	3	0.00	54314450	133398	26.20	409	411	406	530	286	408	407.16	1.30	0	-22266	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	484	-0.53	0.29	12	0.11	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
58	20230621	100836	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	1	2	0.25	25907825	63667	12.50	409	411	406	530	286	408	406.93	1.30	0	-3910	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	485	-0.53	0.29	12	0.05	-765.00	1389.00	1135	20220726	-63.96	400	20230509	2.25	590	-30.68	20230420	400	2.25	20230509	1135	-63.96	20220726	400	2.25	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
59	20230621	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-2	5	-0.49	6386767	15722	3.09	409	409	406	530	286	408	406.23	1.30	0	-1500	419	413	409	403	399	416	406	593	122	500	270	1	1	118651430	482	-0.53	0.29	12	0.01	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.52	N	052300	500	593 억		1540032	N	N	0	N	00	N
60	20230620	160900	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-3	5	-0.73	207567540	509140	51.01	406	415	405	534	288	411	407.68	1.32	0	-12952	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	484	-0.53	0.29	12	0.43	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
61	20230620	150831	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-5	5	-1.22	185159823	454153	45.50	406	415	405	534	288	411	407.70	1.32	0	-12845	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	482	-0.53	0.29	12	0.38	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
62	20230620	140215	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-5	5	-1.22	169145732	414727	41.55	406	415	406	534	288	411	407.85	1.32	0	-8264	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	482	-0.53	0.29	12	0.35	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
63	20230620	130749	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-2	5	-0.49	154463079	378692	37.94	406	415	406	534	288	411	407.89	1.32	0	-2242	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	485	-0.53	0.29	12	0.32	-765.00	1389.00	1135	20220726	-63.96	400	20230509	2.25	590	-30.68	20230420	400	2.25	20230509	1135	-63.96	20220726	400	2.25	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
64	20230620	120919	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-2	5	-0.49	109058766	267098	26.76	406	415	406	534	288	411	408.31	1.32	0	693	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	485	-0.53	0.29	12	0.23	-765.00	1389.00	1135	20220726	-63.96	400	20230509	2.25	590	-30.68	20230420	400	2.25	20230509	1135	-63.96	20220726	400	2.25	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
65	20230620	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-3	5	-0.73	98592062	241396	24.18	406	415	406	534	288	411	408.42	1.32	0	773	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	484	-0.53	0.29	12	0.20	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
66	20230620	100222	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	0	3	0.00	59300241	145122	14.54	406	415	406	534	288	411	408.62	1.32	0	9846	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	488	-0.54	0.30	12	0.12	-765.00	1389.00	1135	20220726	-63.79	400	20230509	2.75	590	-30.34	20230420	400	2.75	20230509	1135	-63.79	20220726	400	2.75	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
67	20230620	090152	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-1	5	-0.24	23932254	58668	5.88	406	415	406	534	288	411	407.93	1.32	0	3441	435	423	413	401	391	418	396	593	123	500	270	1	1	118651430	486	-0.54	0.30	12	0.05	-765.00	1389.00	1135	20220726	-63.88	400	20230509	2.50	590	-30.51	20230420	400	2.50	20230509	1135	-63.88	20220726	400	2.50	20230509	0.54	N	052300	500	593 억		1566669	N	N	0	N	00	N
68	20230619	160423	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-9	5	-2.14	403862158	987027	176.87	423	425	403	546	294	420	409.15	1.27	0	53286	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	488	-0.54	0.30	12	0.83	-765.00	1389.00	1135	20220726	-63.79	400	20230509	2.75	590	-30.34	20230420	400	2.75	20230509	1135	-63.79	20220726	400	2.75	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
69	20230619	150930	57	100.00	KOSDAQ		유통	N	N	N	N		N	409	-11	5	-2.62	383058277	936355	167.79	423	425	403	546	294	420	409.10	1.27	0	55070	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	485	-0.53	0.29	12	0.79	-765.00	1389.00	1135	20220726	-63.96	400	20230509	2.25	590	-30.68	20230420	400	2.25	20230509	1135	-63.96	20220726	400	2.25	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
70	20230619	140745	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-8	5	-1.90	332428187	812302	145.56	423	425	403	546	294	420	409.24	1.27	0	63423	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	489	-0.54	0.30	12	0.68	-765.00	1389.00	1135	20220726	-63.70	400	20230509	3.00	590	-30.17	20230420	400	3.00	20230509	1135	-63.70	20220726	400	3.00	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
71	20230619	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-13	5	-3.10	307469041	751233	134.61	423	425	403	546	294	420	409.29	1.27	0	70819	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	483	-0.53	0.29	12	0.63	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
72	20230619	120311	57	100.00	KOSDAQ		유통	N	N	N	N		N	408	-12	5	-2.86	276821860	675904	121.12	423	425	403	546	294	420	409.56	1.27	0	67052	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	484	-0.53	0.29	12	0.57	-765.00	1389.00	1135	20220726	-64.05	400	20230509	2.00	590	-30.85	20230420	400	2.00	20230509	1135	-64.05	20220726	400	2.00	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
73	20230619	110757	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-14	5	-3.33	252879024	617071	110.57	423	425	403	546	294	420	409.81	1.27	0	66958	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	482	-0.53	0.29	12	0.52	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
74	20230619	100123	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-10	5	-2.38	116099925	280445	50.25	423	425	409	546	294	420	413.98	1.27	0	47694	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	486	-0.54	0.30	12	0.24	-765.00	1389.00	1135	20220726	-63.88	400	20230509	2.50	590	-30.51	20230420	400	2.50	20230509	1135	-63.88	20220726	400	2.50	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
75	20230619	090759	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	0	3	0.00	13618569	32303	5.79	423	425	420	546	294	420	421.59	1.27	0	-6100	443	431	420	408	397	437	414	593	126	500	280	1	1	118651430	498	-0.55	0.30	12	0.03	-765.00	1389.00	1135	20220726	-63.00	400	20230509	5.00	590	-28.81	20230420	400	5.00	20230509	1135	-63.00	20220726	400	5.00	20230509	0.49	N	052300	500	593 억		1512167	N	N	0	N	00	N
76	20230616	160341	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	12	2	2.94	235426994	558040	83.40	413	432	409	530	286	408	421.88	1.06	0	41960	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	498	-0.55	0.30	12	0.47	-765.00	1389.00	1135	20220726	-63.00	400	20230509	5.00	590	-28.81	20230420	400	5.00	20230509	1135	-63.00	20220726	400	5.00	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
77	20230616	150735	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	10	2	2.45	226749106	537297	80.30	413	432	409	530	286	408	422.02	1.06	0	39063	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	496	-0.55	0.30	12	0.45	-765.00	1389.00	1135	20220726	-63.17	400	20230509	4.50	590	-29.15	20230420	400	4.50	20230509	1135	-63.17	20220726	400	4.50	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
78	20230616	140222	57	100.00	KOSDAQ		유통	N	N	N	N		N	421	13	2	3.19	216462571	512777	76.63	413	432	409	530	286	408	422.14	1.06	0	43459	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	500	-0.55	0.30	12	0.43	-765.00	1389.00	1135	20220726	-62.91	400	20230509	5.25	590	-28.64	20230420	400	5.25	20230509	1135	-62.91	20220726	400	5.25	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
79	20230616	130429	57	100.00	KOSDAQ		유통	N	N	N	N		N	422	14	2	3.43	211060726	499948	74.72	413	432	409	530	286	408	422.17	1.06	0	42816	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	501	-0.55	0.30	12	0.42	-765.00	1389.00	1135	20220726	-62.82	400	20230509	5.50	590	-28.47	20230420	400	5.50	20230509	1135	-62.82	20220726	400	5.50	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
80	20230616	120256	57	100.00	KOSDAQ		유통	N	N	N	N		N	426	18	2	4.41	185242321	438863	65.59	413	432	409	530	286	408	422.10	1.06	0	33755	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	505	-0.56	0.31	12	0.37	-765.00	1389.00	1135	20220726	-62.47	400	20230509	6.50	590	-27.80	20230420	400	6.50	20230509	1135	-62.47	20220726	400	6.50	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
81	20230616	110857	57	100.00	KOSDAQ		유통	N	N	N	N		N	423	15	2	3.68	172975833	410015	61.28	413	432	409	530	286	408	421.88	1.06	0	32583	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	502	-0.55	0.30	12	0.35	-765.00	1389.00	1135	20220726	-62.73	400	20230509	5.75	590	-28.31	20230420	400	5.75	20230509	1135	-62.73	20220726	400	5.75	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
82	20230616	100901	57	100.00	KOSDAQ		유통	N	N	N	N		N	430	22	2	5.39	110823557	264857	39.58	413	430	409	530	286	408	418.43	1.06	0	29621	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	510	-0.56	0.31	12	0.22	-765.00	1389.00	1135	20220726	-62.11	400	20230509	7.50	590	-27.12	20230420	400	7.50	20230509	1135	-62.11	20220726	400	7.50	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
83	20230616	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	6	2	1.47	13572798	32892	4.92	413	414	409	530	286	408	412.65	1.06	0	-2023	421	414	408	401	395	411	398	593	122	500	270	1	1	118651430	491	-0.54	0.30	12	0.03	-765.00	1389.00	1135	20220726	-63.52	400	20230509	3.50	590	-29.83	20230420	400	3.50	20230509	1135	-63.52	20220726	400	3.50	20230509	0.52	N	052300	500	593 억		1259422	N	N	0	N	00	N
84	20230615	150450	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-5	5	-1.21	251808291	618632	129.59	411	415	402	535	289	412	407.04	1.04	0	21268	434	423	416	405	398	419	401	593	123	500	280	1	1	118651430	483	-0.53	0.29	12	0.52	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.49	N	052300	500	593 억		1236635	N	N	0	N	00	N
85	20230615	141200	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-6	5	-1.46	239775738	589058	123.39	411	415	402	535	289	412	407.05	1.04	0	22605	434	423	416	405	398	419	401	593	123	500	280	1	1	118651430	482	-0.53	0.29	12	0.50	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.49	N	052300	500	593 억		1236635	N	N	0	N	00	N
86	20230615	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-6	5	-1.46	234030556	574921	120.43	411	415	402	535	289	412	407.07	1.04	0	26758	434	423	416	405	398	419	401	593	123	500	280	1	1	118651430	482	-0.53	0.29	12	0.48	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.49	N	052300	500	593 억		1236635	N	N	0	N	00	N
87	20230615	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	407	-5	5	-1.21	211749929	520113	108.95	411	415	402	535	289	412	407.12	1.04	0	12077	434	423	416	405	398	419	401	593	123	500	280	1	1	118651430	483	-0.53	0.29	12	0.44	-765.00	1389.00	1135	20220726	-64.14	400	20230509	1.75	590	-31.02	20230420	400	1.75	20230509	1135	-64.14	20220726	400	1.75	20230509	0.49	N	052300	500	593 억		1236635	N	N	0	N	00	N
88	20230615	111031	57	100.00	KOSDAQ		유통	N	N	N	N		N	406	-6	5	-1.46	177992769	436653	91.47	411	415	402	535	289	412	407.63	1.04	0	31074	434	423	416	405	398	419	401	593	123	500	280	1	1	118651430	482	-0.53	0.29	12	0.37	-765.00	1389.00	1135	20220726	-64.23	400	20230509	1.50	590	-31.19	20230420	400	1.50	20230509	1135	-64.23	20220726	400	1.50	20230509	0.49	N	052300	500	593 억		1236635	N	N	0	N	00	N
89	20230611	184920	57	100.00	KOSDAQ		유통	N	N	N	N		N	444	10	2	2.30	108720725	247806	109.76	438	445	434	564	304	434	438.72	1.11	19041	18879	453	443	435	425	417	439	421	593	130	500	290	1	1	118651430	527	-0.58	0.32	12	0.21	-765.00	1389.00	1135	20220726	-60.88	400	20230509	11.00	590	-24.75	20230420	400	11.00	20230509	1135	-60.88	20220726	400	11.00	20230509	0.49	N	052300	500	593 억		1316322	N	N	0	N	00	N