KissMeData/031860/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	160349	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	66	2	7.43	1983582689	2116922	234.87	890	955	888	1154	622	888	937.01	2.13	0	218247	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	839	-5.61	1.39	12	2.41	-170.00	688.00	1450	20220817	-34.21	435	20230313	119.31	1310	-27.18	20230420	435	119.31	20230313	1450	-34.21	20220817	435	119.31	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
3	20230630	150351	57	100.00	KOSDAQ		유통	N	N	N	N		N	951	63	2	7.09	1763387200	1885713	209.21	890	955	888	1154	622	888	935.13	2.13	0	208547	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	836	-5.59	1.38	12	2.14	-170.00	688.00	1450	20220817	-34.41	435	20230313	118.62	1310	-27.40	20230420	435	118.62	20230313	1450	-34.41	20220817	435	118.62	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
4	20230630	140350	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	36	2	4.05	1428944635	1525970	169.30	890	955	888	1154	622	888	936.42	2.13	0	199215	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	812	-5.44	1.34	12	1.74	-170.00	688.00	1450	20220817	-36.28	435	20230313	112.41	1310	-29.47	20230420	435	112.41	20230313	1450	-36.28	20220817	435	112.41	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
5	20230630	130351	57	100.00	KOSDAQ		유통	N	N	N	N		N	937	49	2	5.52	1356896773	1448348	160.69	890	955	888	1154	622	888	936.86	2.13	0	246145	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	824	-5.51	1.36	12	1.65	-170.00	688.00	1450	20220817	-35.38	435	20230313	115.40	1310	-28.47	20230420	435	115.40	20230313	1450	-35.38	20220817	435	115.40	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
6	20230630	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	44	2	4.95	1320055398	1408804	156.30	890	955	888	1154	622	888	937.00	2.13	0	265901	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	819	-5.48	1.35	12	1.60	-170.00	688.00	1450	20220817	-35.72	435	20230313	114.25	1310	-28.85	20230420	435	114.25	20230313	1450	-35.72	20220817	435	114.25	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
7	20230630	110350	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	47	2	5.29	993287648	1063823	118.03	890	951	888	1154	622	888	933.70	2.13	0	247818	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	822	-5.50	1.36	12	1.21	-170.00	688.00	1450	20220817	-35.52	435	20230313	114.94	1310	-28.63	20230420	435	114.94	20230313	1450	-35.52	20220817	435	114.94	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
8	20230630	100350	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	54	2	6.08	865523180	926911	102.84	890	951	888	1154	622	888	933.77	2.13	0	265248	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	828	-5.54	1.37	12	1.05	-170.00	688.00	1450	20220817	-35.03	435	20230313	116.55	1310	-28.09	20230420	435	116.55	20230313	1450	-35.03	20220817	435	116.55	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
9	20230630	090350	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	33	2	3.72	63091617	69505	7.71	890	923	888	1154	622	888	907.73	2.13	0	6372	1002	945	900	843	798	922	820	440	266	500	600	1	1	87923965	810	-5.42	1.34	12	0.08	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.00	N	031860	500	439 억		1871088	N	N	0	N	00	N
10	20230629	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-33	5	-3.58	801087394	896989	81.35	912	957	855	1197	645	921	893.09	2.23	0	-93743	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	781	-5.22	1.29	12	1.02	-170.00	688.00	1450	20220817	-38.76	435	20230313	104.14	1310	-32.21	20230420	435	104.14	20230313	1450	-38.76	20220817	435	104.14	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
11	20230629	150348	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	-56	5	-6.08	767052975	858318	77.84	912	957	855	1197	645	921	893.67	2.23	0	-76731	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	761	-5.09	1.26	12	0.98	-170.00	688.00	1450	20220817	-40.34	435	20230313	98.85	1310	-33.97	20230420	435	98.85	20230313	1450	-40.34	20220817	435	98.85	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
12	20230629	140346	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-43	5	-4.67	661314342	736842	66.82	912	957	855	1197	645	921	897.50	2.23	0	-78233	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	772	-5.16	1.28	12	0.84	-170.00	688.00	1450	20220817	-39.45	435	20230313	101.84	1310	-32.98	20230420	435	101.84	20230313	1450	-39.45	20220817	435	101.84	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
13	20230629	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	-45	5	-4.89	597363649	664061	60.22	912	957	855	1197	645	921	899.56	2.23	0	-65963	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	770	-5.15	1.27	12	0.76	-170.00	688.00	1450	20220817	-39.59	435	20230313	101.38	1310	-33.13	20230420	435	101.38	20230313	1450	-39.59	20220817	435	101.38	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
14	20230629	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	-31	5	-3.37	413752002	455496	41.31	912	957	888	1197	645	921	908.35	2.23	0	-65845	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	783	-5.24	1.29	12	0.52	-170.00	688.00	1450	20220817	-38.62	435	20230313	104.60	1310	-32.06	20230420	435	104.60	20230313	1450	-38.62	20220817	435	104.60	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
15	20230629	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	895	-26	5	-2.82	332060210	363861	33.00	912	957	890	1197	645	921	912.60	2.23	0	-58321	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	787	-5.26	1.30	12	0.41	-170.00	688.00	1450	20220817	-38.28	435	20230313	105.75	1310	-31.68	20230420	435	105.75	20230313	1450	-38.28	20220817	435	105.75	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
16	20230629	100349	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	-27	5	-2.93	254446287	277374	25.16	912	957	892	1197	645	921	917.34	2.23	0	-29798	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	786	-5.26	1.30	12	0.32	-170.00	688.00	1450	20220817	-38.34	435	20230313	105.52	1310	-31.76	20230420	435	105.52	20230313	1450	-38.34	20220817	435	105.52	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
17	20230629	090349	57	100.00	KOSDAQ		유통	N	N	N	N		N	939	18	2	1.95	15127028	16243	1.47	912	939	912	1197	645	921	931.30	2.23	0	-6258	1007	964	932	889	857	985	910	440	276	500	620	1	1	87923965	826	-5.52	1.36	12	0.02	-170.00	688.00	1450	20220817	-35.24	435	20230313	115.86	1310	-28.32	20230420	435	115.86	20230313	1450	-35.24	20220817	435	115.86	20230313	1.00	N	031860	500	439 억		1964590	N	N	0	N	00	N
18	20230628	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	0	3	0.00	1042293467	1100801	50.60	919	975	900	1197	645	921	946.85	2.38	0	-134929	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	810	-5.42	1.34	12	1.25	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
19	20230628	150346	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	0	3	0.00	1010174273	1066031	49.00	919	975	900	1197	645	921	947.60	2.38	0	-132076	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	810	-5.42	1.34	12	1.21	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
20	20230628	140345	57	100.00	KOSDAQ		유통	N	N	N	N		N	936	15	2	1.63	871170921	916767	42.14	919	975	900	1197	645	921	950.27	2.38	0	-111060	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	823	-5.51	1.36	12	1.04	-170.00	688.00	1450	20220817	-35.45	435	20230313	115.17	1310	-28.55	20230420	435	115.17	20230313	1450	-35.45	20220817	435	115.17	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
21	20230628	130346	57	100.00	KOSDAQ		유통	N	N	N	N		N	944	23	2	2.50	833378294	876513	40.29	919	975	900	1197	645	921	950.79	2.38	0	-95210	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	830	-5.55	1.37	12	1.00	-170.00	688.00	1450	20220817	-34.90	435	20230313	117.01	1310	-27.94	20230420	435	117.01	20230313	1450	-34.90	20220817	435	117.01	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
22	20230628	120315	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	19	2	2.06	786994420	827383	38.03	919	975	900	1197	645	921	951.19	2.38	0	-89407	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	826	-5.53	1.37	12	0.94	-170.00	688.00	1450	20220817	-35.17	435	20230313	116.09	1310	-28.24	20230420	435	116.09	20230313	1450	-35.17	20220817	435	116.09	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
23	20230628	110349	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	21	2	2.28	686758053	720883	33.13	919	975	900	1197	645	921	952.66	2.38	0	-68956	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	828	-5.54	1.37	12	0.82	-170.00	688.00	1450	20220817	-35.03	435	20230313	116.55	1310	-28.09	20230420	435	116.55	20230313	1450	-35.03	20220817	435	116.55	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
24	20230628	100348	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	22	2	2.39	522982071	548367	25.20	919	975	900	1197	645	921	953.71	2.38	0	-32655	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	829	-5.55	1.37	12	0.62	-170.00	688.00	1450	20220817	-34.97	435	20230313	116.78	1310	-28.02	20230420	435	116.78	20230313	1450	-34.97	20220817	435	116.78	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
25	20230628	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	14	2	1.52	28685458	31342	1.44	919	940	900	1197	645	921	915.23	2.38	0	2081	998	959	882	843	766	979	863	440	276	500	620	1	1	87923965	822	-5.50	1.36	12	0.04	-170.00	688.00	1450	20220817	-35.52	435	20230313	114.94	1310	-28.63	20230420	435	114.94	20230313	1450	-35.52	20220817	435	114.94	20230313	1.02	N	031860	500	439 억		2096959	N	N	0	N	00	N
26	20230627	160348	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	84	2	10.04	1862254927	2139200	292.81	831	921	805	1088	586	837	870.48	2.37	0	39230	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	810	-5.42	1.34	12	2.43	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
27	20230627	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	907	70	2	8.36	1620987524	1874868	256.63	831	920	805	1088	586	837	864.59	2.37	0	9882	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	797	-5.34	1.32	12	2.13	-170.00	688.00	1450	20220817	-37.45	435	20230313	108.51	1310	-30.76	20230420	435	108.51	20230313	1450	-37.45	20220817	435	108.51	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
28	20230627	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	0	3	0.00	812418565	967665	132.45	831	877	805	1088	586	837	839.57	2.37	0	-86333	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	736	-4.92	1.22	12	1.10	-170.00	688.00	1450	20220817	-42.28	435	20230313	92.41	1310	-36.11	20230420	435	92.41	20230313	1450	-42.28	20220817	435	92.41	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
29	20230627	130352	57	100.00	KOSDAQ		유통	N	N	N	N		N	845	8	2	0.96	728140880	866922	118.66	831	877	805	1088	586	837	839.92	2.37	0	-81615	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	743	-4.97	1.23	12	0.99	-170.00	688.00	1450	20220817	-41.72	435	20230313	94.25	1310	-35.50	20230420	435	94.25	20230313	1450	-41.72	20220817	435	94.25	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
30	20230627	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	851	14	2	1.67	697621549	830610	113.69	831	877	805	1088	586	837	839.89	2.37	0	-81176	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	748	-5.01	1.24	12	0.94	-170.00	688.00	1450	20220817	-41.31	435	20230313	95.63	1310	-35.04	20230420	435	95.63	20230313	1450	-41.31	20220817	435	95.63	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
31	20230627	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	849	12	2	1.43	623417995	742903	101.69	831	877	805	1088	586	837	839.16	2.37	0	-56850	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	746	-4.99	1.23	12	0.84	-170.00	688.00	1450	20220817	-41.45	435	20230313	95.17	1310	-35.19	20230420	435	95.17	20230313	1450	-41.45	20220817	435	95.17	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
32	20230627	100345	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	32	2	3.82	540804849	646646	88.51	831	877	805	1088	586	837	836.32	2.37	0	-56348	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	764	-5.11	1.26	12	0.74	-170.00	688.00	1450	20220817	-40.07	435	20230313	99.77	1310	-33.66	20230420	435	99.77	20230313	1450	-40.07	20220817	435	99.77	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
33	20230627	090347	57	100.00	KOSDAQ		유통	N	N	N	N		N	828	-9	5	-1.08	31528696	37941	5.19	831	835	828	1088	586	837	830.99	2.37	0	1414	891	863	843	815	795	878	830	440	251	500	560	1	1	87923965	728	-4.87	1.20	12	0.04	-170.00	688.00	1450	20220817	-42.90	435	20230313	90.34	1310	-36.79	20230420	435	90.34	20230313	1450	-42.90	20220817	435	90.34	20230313	1.12	N	031860	500	439 억		2080833	N	N	0	N	00	N
34	20230626	160346	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	-4	5	-0.48	616858828	729833	43.26	823	871	823	1093	589	841	845.21	2.30	0	54242	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	736	-4.92	1.22	12	0.83	-170.00	688.00	1450	20220817	-42.28	435	20230313	92.41	1310	-36.11	20230420	435	92.41	20230313	1450	-42.28	20220817	435	92.41	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
35	20230626	150349	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	-3	5	-0.36	528567110	624379	37.01	823	871	823	1093	589	841	846.55	2.30	0	65655	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	737	-4.93	1.22	12	0.71	-170.00	688.00	1450	20220817	-42.21	435	20230313	92.64	1310	-36.03	20230420	435	92.64	20230313	1450	-42.21	20220817	435	92.64	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
36	20230626	140348	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	-6	5	-0.71	499503627	589570	34.94	823	871	823	1093	589	841	847.23	2.30	0	73037	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	734	-4.91	1.21	12	0.67	-170.00	688.00	1450	20220817	-42.41	435	20230313	91.95	1310	-36.26	20230420	435	91.95	20230313	1450	-42.41	20220817	435	91.95	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
37	20230626	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	6	2	0.71	455080428	536472	31.80	823	871	823	1093	589	841	848.28	2.30	0	84949	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	745	-4.98	1.23	12	0.61	-170.00	688.00	1450	20220817	-41.59	435	20230313	94.71	1310	-35.34	20230420	435	94.71	20230313	1450	-41.59	20220817	435	94.71	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
38	20230626	120345	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	12	2	1.43	403091988	474718	28.14	823	871	823	1093	589	841	849.12	2.30	0	88996	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	750	-5.02	1.24	12	0.54	-170.00	688.00	1450	20220817	-41.17	435	20230313	96.09	1310	-34.89	20230420	435	96.09	20230313	1450	-41.17	20220817	435	96.09	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
39	20230626	110345	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	28	2	3.33	315281872	371988	22.05	823	871	823	1093	589	841	847.56	2.30	0	102117	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	764	-5.11	1.26	12	0.42	-170.00	688.00	1450	20220817	-40.07	435	20230313	99.77	1310	-33.66	20230420	435	99.77	20230313	1450	-40.07	20220817	435	99.77	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
40	20230626	100346	57	100.00	KOSDAQ		유통	N	N	N	N		N	842	1	2	0.12	108260446	129023	7.65	823	851	823	1093	589	841	839.08	2.30	0	-6886	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	740	-4.95	1.22	12	0.15	-170.00	688.00	1450	20220817	-41.93	435	20230313	93.56	1310	-35.73	20230420	435	93.56	20230313	1450	-41.93	20220817	435	93.56	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
41	20230626	090346	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	3	2	0.36	3640670	4360	0.26	823	845	823	1093	589	841	835.02	2.30	0	-31	920	880	845	805	770	863	788	440	252	500	570	1	1	87923965	742	-4.96	1.23	12	0.00	-170.00	688.00	1450	20220817	-41.79	435	20230313	94.02	1310	-35.57	20230420	435	94.02	20230313	1450	-41.79	20220817	435	94.02	20230313	1.13	N	031860	500	439 억		2021054	N	N	0	N	00	N
42	20230623	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	841	-43	5	-4.86	1419640179	1674346	208.04	880	885	810	1149	619	884	847.89	2.22	0	65221	936	909	893	866	850	902	859	440	265	500	600	1	1	87923965	739	-4.95	1.22	12	1.90	-170.00	688.00	1450	20220817	-42.00	435	20230313	93.33	1310	-35.80	20230420	435	93.33	20230313	1450	-42.00	20220817	435	93.33	20230313	1.12	N	031860	500	439 억		1956294	N	N	0	N	00	N
43	20230623	140309	57	100.00	KOSDAQ		유통	N	N	N	N		N	847	-37	5	-4.19	1239592210	1461394	181.58	880	885	810	1149	619	884	848.23	2.22	0	102838	936	909	893	866	850	902	859	440	265	500	600	1	1	87923965	745	-4.98	1.23	12	1.66	-170.00	688.00	1450	20220817	-41.59	435	20230313	94.71	1310	-35.34	20230420	435	94.71	20230313	1450	-41.59	20220817	435	94.71	20230313	1.12	N	031860	500	439 억		1956294	N	N	0	N	00	N
44	20230622	160833	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	-38	5	-4.12	716445683	804693	53.04	920	920	877	1198	646	922	890.33	2.35	0	-111234	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	777	-5.20	1.28	12	0.92	-170.00	688.00	1450	20220817	-39.03	435	20230313	103.22	1310	-32.52	20230420	435	103.22	20230313	1450	-39.03	20220817	435	103.22	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
45	20230622	150714	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-39	5	-4.23	659121979	739642	48.76	920	920	877	1198	646	922	891.14	2.35	0	-111374	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	776	-5.19	1.28	12	0.84	-170.00	688.00	1450	20220817	-39.10	435	20230313	102.99	1310	-32.60	20230420	435	102.99	20230313	1450	-39.10	20220817	435	102.99	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
46	20230622	140129	57	100.00	KOSDAQ		유통	N	N	N	N		N	894	-28	5	-3.04	590556186	662922	43.70	920	920	877	1198	646	922	890.84	2.35	0	-97929	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	786	-5.26	1.30	12	0.75	-170.00	688.00	1450	20220817	-38.34	435	20230313	105.52	1310	-31.76	20230420	435	105.52	20230313	1450	-38.34	20220817	435	105.52	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
47	20230622	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	-35	5	-3.80	557570757	625918	41.26	920	920	877	1198	646	922	890.80	2.35	0	-98034	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	780	-5.22	1.29	12	0.71	-170.00	688.00	1450	20220817	-38.83	435	20230313	103.91	1310	-32.29	20230420	435	103.91	20230313	1450	-38.83	20220817	435	103.91	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
48	20230622	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	-32	5	-3.47	501282677	562225	37.06	920	920	877	1198	646	922	891.61	2.35	0	-91858	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	783	-5.24	1.29	12	0.64	-170.00	688.00	1450	20220817	-38.62	435	20230313	104.60	1310	-32.06	20230420	435	104.60	20230313	1450	-38.62	20220817	435	104.60	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
49	20230622	110848	57	100.00	KOSDAQ		유통	N	N	N	N		N	903	-19	5	-2.06	439429704	492846	32.49	920	920	877	1198	646	922	891.62	2.35	0	-62794	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	794	-5.31	1.31	12	0.56	-170.00	688.00	1450	20220817	-37.72	435	20230313	107.59	1310	-31.07	20230420	435	107.59	20230313	1450	-37.72	20220817	435	107.59	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
50	20230622	100854	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	-30	5	-3.25	389298205	436838	28.80	920	920	877	1198	646	922	891.17	2.35	0	-35252	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	784	-5.25	1.30	12	0.50	-170.00	688.00	1450	20220817	-38.48	435	20230313	105.06	1310	-31.91	20230420	435	105.06	20230313	1450	-38.48	20220817	435	105.06	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
51	20230622	090206	57	100.00	KOSDAQ		유통	N	N	N	N		N	914	-8	5	-0.87	4370547	4772	0.31	920	920	909	1198	646	922	915.87	2.35	0	-790	1002	961	939	898	876	951	888	440	276	500	620	1	1	87923965	804	-5.38	1.33	12	0.01	-170.00	688.00	1450	20220817	-36.97	435	20230313	110.11	1310	-30.23	20230420	435	110.11	20230313	1450	-36.97	20220817	435	110.11	20230313	1.22	N	031860	500	439 억		2069885	N	N	0	N	00	N
52	20230621	160344	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	-45	5	-4.65	1413180181	1515189	21.93	949	980	917	1257	677	967	932.67	2.77	0	-7654	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	811	-5.42	1.34	12	1.72	-170.00	688.00	1450	20220817	-36.41	435	20230313	111.95	1310	-29.62	20230420	435	111.95	20230313	1450	-36.41	20220817	435	111.95	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
53	20230621	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	923	-44	5	-4.55	1353193289	1450191	20.99	949	980	917	1257	677	967	933.11	2.77	0	-725	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	812	-5.43	1.34	12	1.65	-170.00	688.00	1450	20220817	-36.34	435	20230313	112.18	1310	-29.54	20230420	435	112.18	20230313	1450	-36.34	20220817	435	112.18	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
54	20230621	140638	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	-46	5	-4.76	1223535404	1309891	18.96	949	980	917	1257	677	967	934.07	2.77	0	19678	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	810	-5.42	1.34	12	1.49	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
55	20230621	130315	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	-43	5	-4.45	1041949281	1113520	16.12	949	980	917	1257	677	967	935.72	2.77	0	19921	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	812	-5.44	1.34	12	1.27	-170.00	688.00	1450	20220817	-36.28	435	20230313	112.41	1310	-29.47	20230420	435	112.41	20230313	1450	-36.28	20220817	435	112.41	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
56	20230621	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-34	5	-3.52	776442195	827111	11.97	949	980	917	1257	677	967	938.74	2.77	0	-64807	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	820	-5.49	1.36	12	0.94	-170.00	688.00	1450	20220817	-35.66	435	20230313	114.48	1310	-28.78	20230420	435	114.48	20230313	1450	-35.66	20220817	435	114.48	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
57	20230621	110249	57	100.00	KOSDAQ		유통	N	N	N	N		N	930	-37	5	-3.83	654313253	696821	10.09	949	980	917	1257	677	967	938.99	2.77	0	-49950	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	818	-5.47	1.35	12	0.79	-170.00	688.00	1450	20220817	-35.86	435	20230313	113.79	1310	-29.01	20230420	435	113.79	20230313	1450	-35.86	20220817	435	113.79	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
58	20230621	101032	57	100.00	KOSDAQ		유통	N	N	N	N		N	925	-42	5	-4.34	581086570	617794	8.94	949	980	917	1257	677	967	940.58	2.77	0	-61984	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	813	-5.44	1.34	12	0.70	-170.00	688.00	1450	20220817	-36.21	435	20230313	112.64	1310	-29.39	20230420	435	112.64	20230313	1450	-36.21	20220817	435	112.64	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
59	20230621	090155	57	100.00	KOSDAQ		유통	N	N	N	N		N	958	-9	5	-0.93	28672897	30167	0.44	949	963	949	1257	677	967	950.40	2.77	0	-4870	1092	1029	932	869	772	1061	901	440	290	500	650	1	1	87923965	842	-5.64	1.39	12	0.03	-170.00	688.00	1450	20220817	-33.93	435	20230313	120.23	1310	-26.87	20230420	435	120.23	20230313	1450	-33.93	20220817	435	120.23	20230313	1.25	N	031860	500	439 억		2438104	N	N	0	N	00	N
60	20230620	161013	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	135	2	16.23	6436211361	6897120	971.70	835	995	835	1081	583	832	933.09	2.70	0	78011	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	850	-5.69	1.41	12	7.84	-170.00	688.00	1450	20220817	-33.31	435	20230313	122.30	1310	-26.18	20230420	435	122.30	20230313	1450	-33.31	20220817	435	122.30	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
61	20230620	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	965	133	2	15.99	6231164496	6684424	941.74	835	995	835	1081	583	832	932.19	2.70	0	77084	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	848	-5.68	1.40	12	7.60	-170.00	688.00	1450	20220817	-33.45	435	20230313	121.84	1310	-26.34	20230420	435	121.84	20230313	1450	-33.45	20220817	435	121.84	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
62	20230620	140707	57	100.00	KOSDAQ		유통	N	N	N	N		N	954	122	2	14.66	5465907842	5895790	830.63	835	995	835	1081	583	832	927.09	2.70	0	40585	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	839	-5.61	1.39	12	6.71	-170.00	688.00	1450	20220817	-34.21	435	20230313	119.31	1310	-27.18	20230420	435	119.31	20230313	1450	-34.21	20220817	435	119.31	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
63	20230620	130854	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	137	2	16.47	4838034589	5242275	738.56	835	995	835	1081	583	832	922.89	2.70	0	-3684	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	852	-5.70	1.41	12	5.96	-170.00	688.00	1450	20220817	-33.17	435	20230313	122.76	1310	-26.03	20230420	435	122.76	20230313	1450	-33.17	20220817	435	122.76	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
64	20230620	120330	57	100.00	KOSDAQ		유통	N	N	N	N		N	921	89	2	10.70	2426834998	2715479	382.57	835	934	835	1081	583	832	893.70	2.70	0	70159	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	810	-5.42	1.34	12	3.09	-170.00	688.00	1450	20220817	-36.48	435	20230313	111.72	1310	-29.69	20230420	435	111.72	20230313	1450	-36.48	20220817	435	111.72	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
65	20230620	110821	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	73	2	8.77	1799718892	2029439	285.92	835	918	835	1081	583	832	886.81	2.70	0	-77893	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	796	-5.32	1.32	12	2.31	-170.00	688.00	1450	20220817	-37.59	435	20230313	108.05	1310	-30.92	20230420	435	108.05	20230313	1450	-37.59	20220817	435	108.05	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
66	20230620	100208	57	100.00	KOSDAQ		유통	N	N	N	N		N	887	55	2	6.61	718691079	819096	115.40	835	905	835	1081	583	832	877.42	2.70	0	20027	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	780	-5.22	1.29	12	0.93	-170.00	688.00	1450	20220817	-38.83	435	20230313	103.91	1310	-32.29	20230420	435	103.91	20230313	1450	-38.83	20220817	435	103.91	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
67	20230620	090819	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	29	2	3.49	139680186	162231	22.86	835	880	835	1081	583	832	861.00	2.70	0	23390	871	851	833	813	795	842	804	440	249	500	560	1	1	87923965	757	-5.06	1.25	12	0.18	-170.00	688.00	1450	20220817	-40.62	435	20230313	97.93	1310	-34.27	20230420	435	97.93	20230313	1450	-40.62	20220817	435	97.93	20230313	1.51	N	031860	500	439 억		2377498	N	N	0	N	00	N
68	20230619	160352	57	100.00	KOSDAQ		유통	N	N	N	N		N	832	-12	5	-1.42	559285271	673319	33.90	844	853	815	1097	591	844	830.64	2.70	0	-2272	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	732	-4.89	1.21	12	0.77	-170.00	688.00	1450	20220817	-42.62	435	20230313	91.26	1310	-36.49	20230420	435	91.26	20230313	1450	-42.62	20220817	435	91.26	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
69	20230619	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	835	-9	5	-1.07	545481405	656716	33.06	844	853	815	1097	591	844	830.62	2.70	0	-834	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	734	-4.91	1.21	12	0.75	-170.00	688.00	1450	20220817	-42.41	435	20230313	91.95	1310	-36.26	20230420	435	91.95	20230313	1450	-42.41	20220817	435	91.95	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
70	20230619	140927	57	100.00	KOSDAQ		유통	N	N	N	N		N	832	-12	5	-1.42	508696088	612526	30.84	844	853	815	1097	591	844	830.49	2.70	0	-2975	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	732	-4.89	1.21	12	0.70	-170.00	688.00	1450	20220817	-42.62	435	20230313	91.26	1310	-36.49	20230420	435	91.26	20230313	1450	-42.62	20220817	435	91.26	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
71	20230619	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	829	-15	5	-1.78	434740971	523686	26.36	844	853	815	1097	591	844	830.16	2.70	0	11168	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	729	-4.88	1.20	12	0.60	-170.00	688.00	1450	20220817	-42.83	435	20230313	90.57	1310	-36.72	20230420	435	90.57	20230313	1450	-42.83	20220817	435	90.57	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
72	20230619	120815	57	100.00	KOSDAQ		유통	N	N	N	N		N	837	-7	5	-0.83	354201571	426432	21.47	844	853	815	1097	591	844	830.62	2.70	0	12297	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	736	-4.92	1.22	12	0.49	-170.00	688.00	1450	20220817	-42.28	435	20230313	92.41	1310	-36.11	20230420	435	92.41	20230313	1450	-42.28	20220817	435	92.41	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
73	20230619	111040	57	100.00	KOSDAQ		유통	N	N	N	N		N	848	4	2	0.47	318866681	384501	19.36	844	853	815	1097	591	844	829.30	2.70	0	15465	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	746	-4.99	1.23	12	0.44	-170.00	688.00	1450	20220817	-41.52	435	20230313	94.94	1310	-35.27	20230420	435	94.94	20230313	1450	-41.52	20220817	435	94.94	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
74	20230619	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	846	2	2	0.24	274474466	331754	16.70	844	853	815	1097	591	844	827.34	2.70	0	16805	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	744	-4.98	1.23	12	0.38	-170.00	688.00	1450	20220817	-41.66	435	20230313	94.48	1310	-35.42	20230420	435	94.48	20230313	1450	-41.66	20220817	435	94.48	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
75	20230619	090823	57	100.00	KOSDAQ		유통	N	N	N	N		N	820	-24	5	-2.84	45392285	54838	2.76	844	844	819	1097	591	844	827.75	2.70	0	-2691	964	904	853	793	742	878	767	440	253	500	570	1	1	87923965	721	-4.82	1.19	12	0.06	-170.00	688.00	1450	20220817	-43.45	435	20230313	88.51	1310	-37.40	20230420	435	88.51	20230313	1450	-43.45	20220817	435	88.51	20230313	1.46	N	031860	500	439 억		2375871	N	N	0	N	00	N
76	20230616	160806	57	100.00	KOSDAQ		유통	N	N	N	N		N	844	-54	5	-6.01	1676995975	1980398	270.27	898	913	802	1167	629	898	846.81	2.92	0	-37626	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	742	-4.96	1.23	12	2.25	-170.00	688.00	1515	20220615	-44.29	435	20230313	94.02	1310	-35.57	20230420	435	94.02	20230313	1450	-41.79	20220817	435	94.02	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
77	20230616	150505	57	100.00	KOSDAQ		유통	N	N	N	N		N	838	-60	5	-6.68	1600572665	1889585	257.88	898	913	802	1167	629	898	847.05	2.92	0	-10719	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	737	-4.93	1.22	12	2.15	-170.00	688.00	1515	20220615	-44.69	435	20230313	92.64	1310	-36.03	20230420	435	92.64	20230313	1450	-42.21	20220817	435	92.64	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
78	20230616	140122	57	100.00	KOSDAQ		유통	N	N	N	N		N	824	-74	5	-8.24	1248407787	1465895	200.05	898	913	802	1167	629	898	851.64	2.92	0	25844	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	724	-4.85	1.20	12	1.67	-170.00	688.00	1515	20220615	-45.61	435	20230313	89.43	1310	-37.10	20230420	435	89.43	20230313	1450	-43.17	20220817	435	89.43	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
79	20230616	130636	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-37	5	-4.12	676413904	774535	105.70	898	913	850	1167	629	898	873.32	2.92	0	-22948	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	757	-5.06	1.25	12	0.88	-170.00	688.00	1515	20220615	-43.17	435	20230313	97.93	1310	-34.27	20230420	435	97.93	20230313	1450	-40.62	20220817	435	97.93	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
80	20230616	120724	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	-27	5	-3.01	505072809	575268	78.51	898	913	864	1167	629	898	877.98	2.92	0	2271	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	766	-5.12	1.27	12	0.65	-170.00	688.00	1515	20220615	-42.51	435	20230313	100.23	1310	-33.51	20230420	435	100.23	20230313	1450	-39.93	20220817	435	100.23	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
81	20230616	110711	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	-29	5	-3.23	446976162	508253	69.36	898	913	865	1167	629	898	879.44	2.92	0	3015	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	764	-5.11	1.26	12	0.58	-170.00	688.00	1515	20220615	-42.64	435	20230313	99.77	1310	-33.66	20230420	435	99.77	20230313	1450	-40.07	20220817	435	99.77	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
82	20230616	100132	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	-22	5	-2.45	272275656	307579	41.98	898	913	875	1167	629	898	885.22	2.92	0	23561	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	770	-5.15	1.27	12	0.35	-170.00	688.00	1515	20220615	-42.18	435	20230313	101.38	1310	-33.13	20230420	435	101.38	20230313	1450	-39.59	20220817	435	101.38	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
83	20230616	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	888	-10	5	-1.11	31654107	35569	4.85	898	913	880	1167	629	898	889.94	2.92	0	-481	954	926	912	884	870	919	877	440	269	500	610	1	1	87923965	781	-5.22	1.29	12	0.04	-170.00	688.00	1515	20220615	-41.39	435	20230313	104.14	1310	-32.21	20230420	435	104.14	20230313	1450	-38.76	20220817	435	104.14	20230313	1.47	N	031860	500	439 억		2565941	N	N	0	N	00	N
84	20230615	150127	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	-17	5	-1.85	616682984	678130	79.34	927	940	898	1197	645	921	909.39	2.91	0	8563	983	951	927	895	871	968	912	440	276	500	620	1	1	87923965	795	-5.32	1.31	12	0.77	-170.00	688.00	1515	20220615	-40.33	435	20230313	107.82	1310	-30.99	20230420	435	107.82	20230313	1515	-40.33	20220615	435	107.82	20230313	1.47	N	031860	500	439 억		2562313	N	N	0	N	00	N
85	20230615	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	905	-16	5	-1.74	511140764	561165	65.66	927	940	898	1197	645	921	910.86	2.91	0	13730	983	951	927	895	871	968	912	440	276	500	620	1	1	87923965	796	-5.32	1.32	12	0.64	-170.00	688.00	1515	20220615	-40.26	435	20230313	108.05	1310	-30.92	20230420	435	108.05	20230313	1515	-40.26	20220615	435	108.05	20230313	1.47	N	031860	500	439 억		2562313	N	N	0	N	00	N
86	20230615	130408	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	-13	5	-1.41	438615260	480571	56.23	927	940	899	1197	645	921	912.70	2.91	0	25747	983	951	927	895	871	968	912	440	276	500	620	1	1	87923965	798	-5.34	1.32	12	0.55	-170.00	688.00	1515	20220615	-40.07	435	20230313	108.74	1310	-30.69	20230420	435	108.74	20230313	1515	-40.07	20220615	435	108.74	20230313	1.47	N	031860	500	439 억		2562313	N	N	0	N	00	N
87	20230615	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	919	-2	5	-0.22	350062906	382476	44.75	927	940	899	1197	645	921	915.25	2.91	0	19543	983	951	927	895	871	968	912	440	276	500	620	1	1	87923965	808	-5.41	1.34	12	0.44	-170.00	688.00	1515	20220615	-39.34	435	20230313	111.26	1310	-29.85	20230420	435	111.26	20230313	1515	-39.34	20220615	435	111.26	20230313	1.47	N	031860	500	439 억		2562313	N	N	0	N	00	N
88	20230615	110230	57	100.00	KOSDAQ		유통	N	N	N	N		N	916	-5	5	-0.54	214922289	233005	27.26	927	940	910	1197	645	921	922.39	2.91	0	-28280	983	951	927	895	871	968	912	440	276	500	620	1	1	87923965	805	-5.39	1.33	12	0.27	-170.00	688.00	1515	20220615	-39.54	435	20230313	110.57	1310	-30.08	20230420	435	110.57	20230313	1515	-39.54	20220615	435	110.57	20230313	1.47	N	031860	500	439 억		2562313	N	N	0	N	00	N
89	20230611	184744	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	-5	5	-0.55	575414682	632317	90.04	914	940	860	1186	640	913	910.01	2.84	-35999	-33338	956	934	923	901	890	929	896	440	273	500	620	1	1	87923965	798	-5.34	1.32	12	0.72	-170.00	688.00	1620	20220609	-43.95	435	20230313	108.74	1310	-30.69	20230420	435	108.74	20230313	1620	-43.95	20220609	435	108.74	20230313	1.80	N	031860	500	439 억		2496176	N	N	0	N	00	N