KissMeData/064800/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	160534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1280	7	2	0.55	214573590	168993	58.14	1263	1283	1259	1654	892	1273	1269.72	1.81	0	-4363	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1072	-5.54	0.63	12	0.20	-231.00	2023.00	1648	20230209	-22.33	995	20221104	28.64	1648	-22.33	20230209	1176	8.84	20230329	1648	-22.33	20230209	995	28.64	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
3	20230630	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1273	0	3	0.00	173737183	136930	47.11	1263	1283	1259	1654	892	1273	1268.80	1.81	0	-11551	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1066	-5.51	0.63	12	0.16	-231.00	2023.00	1648	20230209	-22.75	995	20221104	27.94	1648	-22.75	20230209	1176	8.25	20230329	1648	-22.75	20230209	995	27.94	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
4	20230630	140534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1274	1	2	0.08	160507364	126519	43.53	1263	1283	1259	1654	892	1273	1268.64	1.81	0	-12370	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1067	-5.52	0.63	12	0.15	-231.00	2023.00	1648	20230209	-22.69	995	20221104	28.04	1648	-22.69	20230209	1176	8.33	20230329	1648	-22.69	20230209	995	28.04	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
5	20230630	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1272	-1	5	-0.08	158539996	124972	43.00	1263	1283	1259	1654	892	1273	1268.60	1.81	0	-12370	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1065	-5.51	0.63	12	0.15	-231.00	2023.00	1648	20230209	-22.82	995	20221104	27.84	1648	-22.82	20230209	1176	8.16	20230329	1648	-22.82	20230209	995	27.84	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
6	20230630	120533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1274	1	2	0.08	136056072	107353	36.94	1263	1283	1259	1654	892	1273	1267.37	1.81	0	-12572	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1067	-5.52	0.63	12	0.13	-231.00	2023.00	1648	20230209	-22.69	995	20221104	28.04	1648	-22.69	20230209	1176	8.33	20230329	1648	-22.69	20230209	995	28.04	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
7	20230630	110535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1276	3	2	0.24	131778982	103986	35.78	1263	1283	1259	1654	892	1273	1267.28	1.81	0	-12568	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1069	-5.52	0.63	12	0.12	-231.00	2023.00	1648	20230209	-22.57	995	20221104	28.24	1648	-22.57	20230209	1176	8.50	20230329	1648	-22.57	20230209	995	28.24	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
8	20230630	100535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1269	-4	5	-0.31	37840676	29938	10.30	1263	1270	1259	1654	892	1273	1263.97	1.81	0	-3567	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1063	-5.49	0.63	12	0.04	-231.00	2023.00	1648	20230209	-23.00	995	20221104	27.54	1648	-23.00	20230209	1176	7.91	20230329	1648	-23.00	20230209	995	27.54	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
9	20230630	090536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1267	-6	5	-0.47	2341804	1854	0.64	1263	1267	1263	1654	892	1273	1263.11	1.81	0	643	1304	1288	1270	1254	1236	1279	1245	84	381	100	910	1	1	83747117	1061	-5.48	0.63	12	0.00	-231.00	2023.00	1648	20230209	-23.12	995	20221104	27.34	1648	-23.12	20230209	1176	7.74	20230329	1648	-23.12	20230209	995	27.34	20221104	3.56	N	064800	100	83 억		1518961	N	N	0	N	00	N
10	20230629	160535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1273	-14	5	-1.09	367729365	290541	156.11	1286	1286	1252	1673	901	1287	1265.67	1.89	0	-64114	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1066	-5.51	0.63	12	0.35	-231.00	2023.00	1648	20230209	-22.75	995	20221104	27.94	1648	-22.75	20230209	1176	8.25	20230329	1648	-22.75	20230209	995	27.94	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
11	20230629	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1260	-27	5	-2.10	333780045	263861	141.77	1286	1286	1252	1673	901	1287	1264.98	1.89	0	-56549	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1055	-5.45	0.62	12	0.32	-231.00	2023.00	1648	20230209	-23.54	995	20221104	26.63	1648	-23.54	20230209	1176	7.14	20230329	1648	-23.54	20230209	995	26.63	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
12	20230629	140531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1256	-31	5	-2.41	275706137	217699	116.97	1286	1286	1256	1673	901	1287	1266.46	1.89	0	-54319	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1052	-5.44	0.62	12	0.26	-231.00	2023.00	1648	20230209	-23.79	995	20221104	26.23	1648	-23.79	20230209	1176	6.80	20230329	1648	-23.79	20230209	995	26.23	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
13	20230629	130532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1268	-19	5	-1.48	191760721	151051	81.16	1286	1286	1265	1673	901	1287	1269.51	1.89	0	-49423	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1062	-5.49	0.63	12	0.18	-231.00	2023.00	1648	20230209	-23.06	995	20221104	27.44	1648	-23.06	20230209	1176	7.82	20230329	1648	-23.06	20230209	995	27.44	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
14	20230629	120533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1267	-20	5	-1.55	135173477	106388	57.16	1286	1286	1267	1673	901	1287	1270.57	1.89	0	-40665	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1061	-5.48	0.63	12	0.13	-231.00	2023.00	1648	20230209	-23.12	995	20221104	27.34	1648	-23.12	20230209	1176	7.74	20230329	1648	-23.12	20230209	995	27.34	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
15	20230629	110533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1267	-20	5	-1.55	116832875	91927	49.39	1286	1286	1267	1673	901	1287	1270.93	1.89	0	-34610	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1061	-5.48	0.63	12	0.11	-231.00	2023.00	1648	20230209	-23.12	995	20221104	27.34	1648	-23.12	20230209	1176	7.74	20230329	1648	-23.12	20230209	995	27.34	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
16	20230629	100534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1270	-17	5	-1.32	64596977	50729	27.26	1286	1286	1270	1673	901	1287	1273.37	1.89	0	-17433	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1064	-5.50	0.63	12	0.06	-231.00	2023.00	1648	20230209	-22.94	995	20221104	27.64	1648	-22.94	20230209	1176	7.99	20230329	1648	-22.94	20230209	995	27.64	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
17	20230629	090526	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1274	-13	5	-1.01	2847108	2227	1.20	1286	1286	1274	1673	901	1287	1278.45	1.89	0	-2085	1305	1295	1287	1277	1269	1292	1274	84	386	100	920	1	1	83747117	1067	-5.52	0.63	12	0.00	-231.00	2023.00	1648	20230209	-22.69	995	20221104	28.04	1648	-22.69	20230209	1176	8.33	20230329	1648	-22.69	20230209	995	28.04	20221104	3.52	N	064800	100	83 억		1583075	N	N	0	N	00	N
18	20230628	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1287	-4	5	-0.31	238199862	185555	79.67	1297	1297	1279	1678	904	1291	1283.72	1.92	0	-22430	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1078	-5.57	0.64	12	0.22	-231.00	2023.00	1648	20230209	-21.91	995	20221104	29.35	1648	-21.91	20230209	1176	9.44	20230329	1648	-21.91	20230209	995	29.35	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
19	20230628	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1283	-8	5	-0.62	190950087	148740	63.87	1297	1297	1279	1678	904	1291	1283.78	1.92	0	-20111	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1074	-5.55	0.63	12	0.18	-231.00	2023.00	1648	20230209	-22.15	995	20221104	28.94	1648	-22.15	20230209	1176	9.10	20230329	1648	-22.15	20230209	995	28.94	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
20	20230628	140528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1283	-8	5	-0.62	135906155	105742	45.40	1297	1297	1280	1678	904	1291	1285.26	1.92	0	-13849	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1074	-5.55	0.63	12	0.13	-231.00	2023.00	1648	20230209	-22.15	995	20221104	28.94	1648	-22.15	20230209	1176	9.10	20230329	1648	-22.15	20230209	995	28.94	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
21	20230628	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1285	-6	5	-0.46	103193857	80204	34.44	1297	1297	1281	1678	904	1291	1286.64	1.92	0	-12810	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1076	-5.56	0.64	12	0.10	-231.00	2023.00	1648	20230209	-22.03	995	20221104	29.15	1648	-22.03	20230209	1176	9.27	20230329	1648	-22.03	20230209	995	29.15	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
22	20230628	120513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1290	-1	5	-0.08	56705662	43971	18.88	1297	1297	1285	1678	904	1291	1289.62	1.92	0	-6599	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1080	-5.58	0.64	12	0.05	-231.00	2023.00	1648	20230209	-21.72	995	20221104	29.65	1648	-21.72	20230209	1176	9.69	20230329	1648	-21.72	20230209	995	29.65	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
23	20230628	110534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1286	-5	5	-0.39	44650299	34597	14.86	1297	1297	1285	1678	904	1291	1290.58	1.92	0	-1338	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1077	-5.57	0.64	12	0.04	-231.00	2023.00	1648	20230209	-21.97	995	20221104	29.25	1648	-21.97	20230209	1176	9.35	20230329	1648	-21.97	20230209	995	29.25	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
24	20230628	100533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1291	0	3	0.00	30624862	23706	10.18	1297	1297	1288	1678	904	1291	1291.86	1.92	0	-556	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1081	-5.59	0.64	12	0.03	-231.00	2023.00	1648	20230209	-21.66	995	20221104	29.75	1648	-21.66	20230209	1176	9.78	20230329	1648	-21.66	20230209	995	29.75	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
25	20230628	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1292	1	2	0.08	4093219	3162	1.36	1297	1297	1292	1678	904	1291	1294.50	1.92	0	-2392	1318	1304	1292	1278	1266	1311	1285	84	387	100	920	1	1	83747117	1082	-5.59	0.64	12	0.00	-231.00	2023.00	1648	20230209	-21.60	995	20221104	29.85	1648	-21.60	20230209	1176	9.86	20230329	1648	-21.60	20230209	995	29.85	20221104	3.52	N	064800	100	83 억		1605500	N	N	0	N	00	N
26	20230627	160530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1291	-7	5	-0.54	296611917	230340	136.73	1285	1306	1280	1687	909	1298	1287.71	1.92	0	-1940	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1081	-5.59	0.64	12	0.28	-231.00	2023.00	1648	20230209	-21.66	995	20221104	29.75	1648	-21.66	20230209	1176	9.78	20230329	1648	-21.66	20230209	995	29.75	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
27	20230627	150533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1280	-18	5	-1.39	254583699	197734	117.37	1285	1306	1280	1687	909	1298	1287.51	1.92	0	5542	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1072	-5.54	0.63	12	0.24	-231.00	2023.00	1648	20230209	-22.33	995	20221104	28.64	1648	-22.33	20230209	1176	8.84	20230329	1648	-22.33	20230209	995	28.64	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
28	20230627	140539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1282	-16	5	-1.23	211478711	164111	97.41	1285	1306	1280	1687	909	1298	1288.63	1.92	0	8185	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1074	-5.55	0.63	12	0.20	-231.00	2023.00	1648	20230209	-22.21	995	20221104	28.84	1648	-22.21	20230209	1176	9.01	20230329	1648	-22.21	20230209	995	28.84	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
29	20230627	130538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1299	1	2	0.08	64336177	49606	29.45	1285	1306	1285	1687	909	1298	1296.94	1.92	0	4804	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1088	-5.62	0.64	12	0.06	-231.00	2023.00	1648	20230209	-21.18	995	20221104	30.55	1648	-21.18	20230209	1176	10.46	20230329	1648	-21.18	20230209	995	30.55	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
30	20230627	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1303	5	2	0.39	61060492	47082	27.95	1285	1306	1285	1687	909	1298	1296.90	1.92	0	4613	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1091	-5.64	0.64	12	0.06	-231.00	2023.00	1648	20230209	-20.93	995	20221104	30.95	1648	-20.93	20230209	1176	10.80	20230329	1648	-20.93	20230209	995	30.95	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
31	20230627	110543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1305	7	2	0.54	47810647	36883	21.89	1285	1306	1285	1687	909	1298	1296.28	1.92	0	2980	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1093	-5.65	0.65	12	0.04	-231.00	2023.00	1648	20230209	-20.81	995	20221104	31.16	1648	-20.81	20230209	1176	10.97	20230329	1648	-20.81	20230209	995	31.16	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
32	20230627	100528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1300	2	2	0.15	28775529	22226	13.19	1285	1306	1285	1687	909	1298	1294.68	1.92	0	217	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1089	-5.63	0.64	12	0.03	-231.00	2023.00	1648	20230209	-21.12	995	20221104	30.65	1648	-21.12	20230209	1176	10.54	20230329	1648	-21.12	20230209	995	30.65	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
33	20230627	090530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1288	-10	5	-0.77	3946697	3071	1.82	1285	1288	1285	1687	909	1298	1285.15	1.92	0	540	1312	1305	1293	1286	1274	1308	1289	84	389	100	930	1	1	83747117	1079	-5.58	0.64	12	0.00	-231.00	2023.00	1648	20230209	-21.84	995	20221104	29.45	1648	-21.84	20230209	1176	9.52	20230329	1648	-21.84	20230209	995	29.45	20221104	3.49	N	064800	100	83 억		1607440	N	N	0	N	00	N
34	20230626	160529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1298	4	2	0.31	217076668	168009	9.96	1285	1300	1281	1682	906	1294	1292.05	1.86	0	46201	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1087	-5.62	0.64	12	0.20	-231.00	2023.00	1648	20230209	-21.24	995	20221104	30.45	1648	-21.24	20230209	1176	10.37	20230329	1648	-21.24	20230209	995	30.45	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
35	20230626	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1299	5	2	0.39	196154089	151885	9.00	1285	1300	1281	1682	906	1294	1291.46	1.86	0	43763	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1088	-5.62	0.64	12	0.18	-231.00	2023.00	1648	20230209	-21.18	995	20221104	30.55	1648	-21.18	20230209	1176	10.46	20230329	1648	-21.18	20230209	995	30.55	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
36	20230626	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1295	1	2	0.08	161807767	125391	7.43	1285	1298	1281	1682	906	1294	1290.43	1.86	0	33571	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1085	-5.61	0.64	12	0.15	-231.00	2023.00	1648	20230209	-21.42	995	20221104	30.15	1648	-21.42	20230209	1176	10.12	20230329	1648	-21.42	20230209	995	30.15	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
37	20230626	130531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1294	0	3	0.00	113619600	88107	5.22	1285	1297	1281	1682	906	1294	1289.56	1.86	0	26834	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1084	-5.60	0.64	12	0.11	-231.00	2023.00	1648	20230209	-21.48	995	20221104	30.05	1648	-21.48	20230209	1176	10.03	20230329	1648	-21.48	20230209	995	30.05	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
38	20230626	120529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1294	0	3	0.00	103305585	80123	4.75	1285	1297	1281	1682	906	1294	1289.34	1.86	0	24928	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1084	-5.60	0.64	12	0.10	-231.00	2023.00	1648	20230209	-21.48	995	20221104	30.05	1648	-21.48	20230209	1176	10.03	20230329	1648	-21.48	20230209	995	30.05	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
39	20230626	110529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1293	-1	5	-0.08	90495537	70206	4.16	1285	1297	1281	1682	906	1294	1289.00	1.86	0	24104	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1083	-5.60	0.64	12	0.08	-231.00	2023.00	1648	20230209	-21.54	995	20221104	29.95	1648	-21.54	20230209	1176	9.95	20230329	1648	-21.54	20230209	995	29.95	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
40	20230626	100529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1297	3	2	0.23	49457912	38382	2.27	1285	1297	1281	1682	906	1294	1288.57	1.86	0	12691	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1086	-5.61	0.64	12	0.05	-231.00	2023.00	1648	20230209	-21.30	995	20221104	30.35	1648	-21.30	20230209	1176	10.29	20230329	1648	-21.30	20230209	995	30.35	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
41	20230626	090531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1283	-11	5	-0.85	11295102	8803	0.52	1285	1286	1281	1682	906	1294	1283.10	1.86	0	1552	1518	1406	1343	1231	1168	1374	1199	84	388	100	930	1	1	83747117	1074	-5.55	0.63	12	0.01	-231.00	2023.00	1648	20230209	-22.15	995	20221104	28.94	1648	-22.15	20230209	1176	9.10	20230329	1648	-22.15	20230209	995	28.94	20221104	3.52	N	064800	100	83 억		1561237	N	N	0	N	00	N
42	20230623	165753	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1294	-16	5	-1.22	2250219301	1678512	1036.30	1327	1455	1280	1703	917	1310	1340.64	2.13	0	-225743	1338	1323	1312	1297	1286	1318	1292	84	393	100	940	1	1	83747117	1084	-5.60	0.64	12	2.00	-231.00	2023.00	1648	20230209	-21.48	995	20221104	30.05	1648	-21.48	20230209	1176	10.03	20230329	1648	-21.48	20230209	995	30.05	20221104	3.52	N	064800	100	83 억		1784913	N	N	0	N	00	N
43	20230623	140434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1286	-24	5	-1.83	2106808365	1567170	967.56	1327	1455	1280	1703	917	1310	1344.34	2.13	0	-243719	1338	1323	1312	1297	1286	1318	1292	84	393	100	940	1	1	83747117	1077	-5.57	0.64	12	1.87	-231.00	2023.00	1648	20230209	-21.97	995	20221104	29.25	1648	-21.97	20230209	1176	9.35	20230329	1648	-21.97	20230209	995	29.25	20221104	3.52	N	064800	100	83 억		1784913	N	N	0	N	00	N
44	20230622	160412	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1310	-7	5	-0.53	209336362	160061	86.45	1311	1327	1301	1712	922	1317	1307.85	2.15	0	-12854	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1097	-5.67	0.65	12	0.19	-231.00	2023.00	1648	20230209	-20.51	995	20221104	31.66	1648	-20.51	20230209	1176	11.39	20230329	1648	-20.51	20230209	995	31.66	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
45	20230622	150408	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1307	-10	5	-0.76	190748813	145850	78.78	1311	1327	1301	1712	922	1317	1307.84	2.15	0	-8378	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1095	-5.66	0.65	12	0.17	-231.00	2023.00	1648	20230209	-20.69	995	20221104	31.36	1648	-20.69	20230209	1176	11.14	20230329	1648	-20.69	20230209	995	31.36	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
46	20230622	140222	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1304	-13	5	-0.99	169486343	129560	69.98	1311	1327	1301	1712	922	1317	1308.17	2.15	0	-2726	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1092	-5.65	0.64	12	0.15	-231.00	2023.00	1648	20230209	-20.87	995	20221104	31.06	1648	-20.87	20230209	1176	10.88	20230329	1648	-20.87	20230209	995	31.06	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
47	20230622	130520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1312	-5	5	-0.38	153566635	117365	63.39	1311	1327	1301	1712	922	1317	1308.45	2.15	0	-1278	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1099	-5.68	0.65	12	0.14	-231.00	2023.00	1648	20230209	-20.39	995	20221104	31.86	1648	-20.39	20230209	1176	11.56	20230329	1648	-20.39	20230209	995	31.86	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
48	20230622	120253	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1305	-12	5	-0.91	85263604	64981	35.10	1311	1327	1305	1712	922	1317	1312.13	2.15	0	2956	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1093	-5.65	0.65	12	0.08	-231.00	2023.00	1648	20230209	-20.81	995	20221104	31.16	1648	-20.81	20230209	1176	10.97	20230329	1648	-20.81	20230209	995	31.16	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
49	20230622	110127	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1314	-3	5	-0.23	66077784	50319	27.18	1311	1327	1305	1712	922	1317	1313.18	2.15	0	6032	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1100	-5.69	0.65	12	0.06	-231.00	2023.00	1648	20230209	-20.27	995	20221104	32.06	1648	-20.27	20230209	1176	11.73	20230329	1648	-20.27	20230209	995	32.06	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
50	20230622	100945	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1320	3	2	0.23	33974572	25878	13.98	1311	1327	1305	1712	922	1317	1312.87	2.15	0	8327	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1105	-5.71	0.65	12	0.03	-231.00	2023.00	1648	20230209	-19.90	995	20221104	32.66	1648	-19.90	20230209	1176	12.24	20230329	1648	-19.90	20230209	995	32.66	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
51	20230622	090900	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1323	6	2	0.46	16420488	12534	6.77	1311	1327	1305	1712	922	1317	1310.08	2.15	0	3529	1337	1327	1313	1303	1289	1332	1308	84	395	100	940	1	1	83747117	1108	-5.73	0.65	12	0.01	-231.00	2023.00	1648	20230209	-19.72	995	20221104	32.96	1648	-19.72	20230209	1176	12.50	20230329	1648	-19.72	20230209	995	32.96	20221104	3.60	N	064800	100	83 억		1797471	N	N	0	N	00	N
52	20230621	160118	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1317	12	2	0.92	241978614	184591	56.75	1299	1323	1299	1696	914	1305	1310.89	2.06	0	67263	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1103	-5.70	0.65	12	0.22	-231.00	2023.00	1648	20230209	-20.08	995	20221104	32.36	1648	-20.08	20230209	1176	11.99	20230329	1648	-20.08	20230209	995	32.36	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
53	20230621	150434	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1310	5	2	0.38	223945660	170896	52.54	1299	1323	1299	1696	914	1305	1310.42	2.06	0	62383	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1097	-5.67	0.65	12	0.20	-231.00	2023.00	1648	20230209	-20.51	995	20221104	31.66	1648	-20.51	20230209	1176	11.39	20230329	1648	-20.51	20230209	995	31.66	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
54	20230621	140411	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1312	7	2	0.54	201546322	153821	47.29	1299	1323	1299	1696	914	1305	1310.27	2.06	0	60925	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1099	-5.68	0.65	12	0.18	-231.00	2023.00	1648	20230209	-20.39	995	20221104	31.86	1648	-20.39	20230209	1176	11.56	20230329	1648	-20.39	20230209	995	31.86	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
55	20230621	130905	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1316	11	2	0.84	157109781	120012	36.90	1299	1317	1299	1696	914	1305	1309.12	2.06	0	48154	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1102	-5.70	0.65	12	0.14	-231.00	2023.00	1648	20230209	-20.15	995	20221104	32.26	1648	-20.15	20230209	1176	11.90	20230329	1648	-20.15	20230209	995	32.26	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
56	20230621	120403	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1314	9	2	0.69	83421354	63917	19.65	1299	1315	1299	1696	914	1305	1305.15	2.06	0	8707	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1100	-5.69	0.65	12	0.08	-231.00	2023.00	1648	20230209	-20.27	995	20221104	32.06	1648	-20.27	20230209	1176	11.73	20230329	1648	-20.27	20230209	995	32.06	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
57	20230621	110200	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1307	2	2	0.15	57980753	44501	13.68	1299	1312	1299	1696	914	1305	1302.91	2.06	0	3997	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1095	-5.66	0.65	12	0.05	-231.00	2023.00	1648	20230209	-20.69	995	20221104	31.36	1648	-20.69	20230209	1176	11.14	20230329	1648	-20.69	20230209	995	31.36	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
58	20230621	100915	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1306	1	2	0.08	48058727	36892	11.34	1299	1312	1299	1696	914	1305	1302.68	2.06	0	2283	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1094	-5.65	0.65	12	0.04	-231.00	2023.00	1648	20230209	-20.75	995	20221104	31.26	1648	-20.75	20230209	1176	11.05	20230329	1648	-20.75	20230209	995	31.26	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
59	20230621	090859	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1308	3	2	0.23	12929243	9943	3.06	1299	1312	1299	1696	914	1305	1300.31	2.06	0	-208	1342	1323	1307	1288	1272	1333	1298	84	391	100	930	1	1	83747117	1095	-5.66	0.65	12	0.01	-231.00	2023.00	1648	20230209	-20.63	995	20221104	31.46	1648	-20.63	20230209	1176	11.22	20230329	1648	-20.63	20230209	995	31.46	20221104	3.57	N	064800	100	83 억		1728987	N	N	0	N	00	N
60	20230620	160559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1305	6	2	0.46	424536234	323938	27.48	1299	1326	1291	1688	910	1299	1310.55	1.95	0	99169	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1093	-5.65	0.65	12	0.39	-231.00	2023.00	1648	20230209	-20.81	995	20221104	31.16	1648	-20.81	20230209	1176	10.97	20230329	1648	-20.81	20230209	995	31.16	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
61	20230620	150830	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1308	9	2	0.69	415018517	316649	26.86	1299	1326	1291	1688	910	1299	1310.66	1.95	0	97857	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1095	-5.66	0.65	12	0.38	-231.00	2023.00	1648	20230209	-20.63	995	20221104	31.46	1648	-20.63	20230209	1176	11.22	20230329	1648	-20.63	20230209	995	31.46	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
62	20230620	140816	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1309	10	2	0.77	356159646	271519	23.04	1299	1326	1291	1688	910	1299	1311.73	1.95	0	94150	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1096	-5.67	0.65	12	0.32	-231.00	2023.00	1648	20230209	-20.57	995	20221104	31.56	1648	-20.57	20230209	1176	11.31	20230329	1648	-20.57	20230209	995	31.56	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
63	20230620	130754	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1308	9	2	0.69	340847028	259831	22.04	1299	1326	1291	1688	910	1299	1311.80	1.95	0	93541	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1095	-5.66	0.65	12	0.31	-231.00	2023.00	1648	20230209	-20.63	995	20221104	31.46	1648	-20.63	20230209	1176	11.22	20230329	1648	-20.63	20230209	995	31.46	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
64	20230620	121017	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1314	15	2	1.15	322681128	245985	20.87	1299	1326	1291	1688	910	1299	1311.79	1.95	0	93428	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1100	-5.69	0.65	12	0.29	-231.00	2023.00	1648	20230209	-20.27	995	20221104	32.06	1648	-20.27	20230209	1176	11.73	20230329	1648	-20.27	20230209	995	32.06	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
65	20230620	110401	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1310	11	2	0.85	239760054	182772	15.51	1299	1326	1291	1688	910	1299	1311.80	1.95	0	69690	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1097	-5.67	0.65	12	0.22	-231.00	2023.00	1648	20230209	-20.51	995	20221104	31.66	1648	-20.51	20230209	1176	11.39	20230329	1648	-20.51	20230209	995	31.66	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
66	20230620	100141	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1312	13	2	1.00	168252461	128164	10.87	1299	1326	1291	1688	910	1299	1312.79	1.95	0	56870	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1099	-5.68	0.65	12	0.15	-231.00	2023.00	1648	20230209	-20.39	995	20221104	31.86	1648	-20.39	20230209	1176	11.56	20230329	1648	-20.39	20230209	995	31.86	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
67	20230620	090802	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1307	8	2	0.62	23444127	17996	1.53	1299	1317	1291	1688	910	1299	1302.74	1.95	0	7527	1389	1344	1309	1264	1229	1366	1286	84	389	100	930	1	1	83747117	1095	-5.66	0.65	12	0.02	-231.00	2023.00	1648	20230209	-20.69	995	20221104	31.36	1648	-20.69	20230209	1176	11.14	20230329	1648	-20.69	20230209	995	31.36	20221104	3.61	N	064800	100	83 억		1629710	N	N	0	N	00	N
68	20230619	160231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1299	11	2	0.85	1546336364	1175671	665.90	1288	1354	1274	1674	902	1288	1315.28	2.08	0	-105199	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1088	-5.62	0.64	12	1.40	-231.00	2023.00	1648	20230209	-21.18	995	20221104	30.55	1648	-21.18	20230209	1176	10.46	20230329	1648	-21.18	20230209	995	30.55	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
69	20230619	150103	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1303	15	2	1.16	1508063815	1146154	649.18	1288	1354	1274	1674	902	1288	1315.76	2.08	0	-111305	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1091	-5.64	0.64	12	1.37	-231.00	2023.00	1648	20230209	-20.93	995	20221104	30.95	1648	-20.93	20230209	1176	10.80	20230329	1648	-20.93	20230209	995	30.95	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
70	20230619	140231	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1298	10	2	0.78	1474824222	1120546	634.68	1288	1354	1274	1674	902	1288	1316.17	2.08	0	-115516	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1087	-5.62	0.64	12	1.34	-231.00	2023.00	1648	20230209	-21.24	995	20221104	30.45	1648	-21.24	20230209	1176	10.37	20230329	1648	-21.24	20230209	995	30.45	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
71	20230619	130851	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1303	15	2	1.16	1421344668	1079276	611.30	1288	1354	1274	1674	902	1288	1316.94	2.08	0	-130145	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1091	-5.64	0.64	12	1.29	-231.00	2023.00	1648	20230209	-20.93	995	20221104	30.95	1648	-20.93	20230209	1176	10.80	20230329	1648	-20.93	20230209	995	30.95	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
72	20230619	120751	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1300	12	2	0.93	1355443518	1028690	582.65	1288	1354	1274	1674	902	1288	1317.64	2.08	0	-128842	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1089	-5.63	0.64	12	1.23	-231.00	2023.00	1648	20230209	-21.12	995	20221104	30.65	1648	-21.12	20230209	1176	10.54	20230329	1648	-21.12	20230209	995	30.65	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
73	20230619	110654	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1277	-11	5	-0.85	119956106	93113	52.74	1288	1315	1274	1674	902	1288	1288.29	2.08	0	-31613	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1069	-5.53	0.63	12	0.11	-231.00	2023.00	1648	20230209	-22.51	995	20221104	28.34	1648	-22.51	20230209	1176	8.59	20230329	1648	-22.51	20230209	995	28.34	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
74	20230619	100153	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1287	-1	5	-0.08	91087492	70609	39.99	1288	1315	1281	1674	902	1288	1290.03	2.08	0	-22295	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1078	-5.57	0.64	12	0.08	-231.00	2023.00	1648	20230209	-21.91	995	20221104	29.35	1648	-21.91	20230209	1176	9.44	20230329	1648	-21.91	20230209	995	29.35	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
75	20230619	091025	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1295	7	2	0.54	27542739	21284	12.06	1288	1315	1286	1674	902	1288	1294.06	2.08	0	-8590	1316	1301	1280	1265	1244	1309	1273	84	386	100	920	1	1	83747117	1085	-5.61	0.64	12	0.03	-231.00	2023.00	1648	20230209	-21.42	995	20221104	30.15	1648	-21.42	20230209	1176	10.12	20230329	1648	-21.42	20230209	995	30.15	20221104	3.57	N	064800	100	83 억		1738451	N	N	0	N	00	N
76	20230616	160700	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1288	24	2	1.90	222404418	173679	57.50	1263	1295	1259	1643	885	1264	1280.55	2.04	0	28612	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1079	-5.58	0.64	12	0.21	-231.00	2023.00	1648	20230209	-21.84	995	20221104	29.45	1648	-21.84	20230209	1176	9.52	20230329	1648	-21.84	20230209	995	29.45	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
77	20230616	150220	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1288	24	2	1.90	218020473	170266	56.37	1263	1295	1259	1643	885	1264	1280.47	2.04	0	26280	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1079	-5.58	0.64	12	0.20	-231.00	2023.00	1648	20230209	-21.84	995	20221104	29.45	1648	-21.84	20230209	1176	9.52	20230329	1648	-21.84	20230209	995	29.45	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
78	20230616	140857	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1292	28	2	2.22	208614855	162951	53.95	1263	1295	1259	1643	885	1264	1280.23	2.04	0	22149	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1082	-5.59	0.64	12	0.19	-231.00	2023.00	1648	20230209	-21.60	995	20221104	29.85	1648	-21.60	20230209	1176	9.86	20230329	1648	-21.60	20230209	995	29.85	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
79	20230616	130516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1287	23	2	1.82	147041292	114978	38.06	1263	1294	1259	1643	885	1264	1278.86	2.04	0	17644	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1078	-5.57	0.64	12	0.14	-231.00	2023.00	1648	20230209	-21.91	995	20221104	29.35	1648	-21.91	20230209	1176	9.44	20230329	1648	-21.91	20230209	995	29.35	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
80	20230616	120353	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1289	25	2	1.98	139638607	109223	36.16	1263	1294	1259	1643	885	1264	1278.47	2.04	0	15480	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1080	-5.58	0.64	12	0.13	-231.00	2023.00	1648	20230209	-21.78	995	20221104	29.55	1648	-21.78	20230209	1176	9.61	20230329	1648	-21.78	20230209	995	29.55	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
81	20230616	110215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1286	22	2	1.74	126210821	98801	32.71	1263	1287	1259	1643	885	1264	1277.42	2.04	0	12213	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1077	-5.57	0.64	12	0.12	-231.00	2023.00	1648	20230209	-21.97	995	20221104	29.25	1648	-21.97	20230209	1176	9.35	20230329	1648	-21.97	20230209	995	29.25	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
82	20230616	100547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1282	18	2	1.42	92697108	72632	24.05	1263	1287	1259	1643	885	1264	1276.26	2.04	0	-1133	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1074	-5.55	0.63	12	0.09	-231.00	2023.00	1648	20230209	-22.21	995	20221104	28.84	1648	-22.21	20230209	1176	9.01	20230329	1648	-22.21	20230209	995	28.84	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
83	20230616	090108	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1261	-3	5	-0.24	376344	298	0.10	1263	1263	1261	1643	885	1264	1262.90	2.04	0	-73	1296	1280	1267	1251	1238	1273	1244	84	379	100	910	1	1	83747117	1056	-5.46	0.62	12	0.00	-231.00	2023.00	1648	20230209	-23.48	995	20221104	26.73	1648	-23.48	20230209	1176	7.23	20230329	1648	-23.48	20230209	995	26.73	20221104	3.49	N	064800	100	83 억		1709816	N	N	0	N	00	N
84	20230615	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1257	-19	5	-1.49	357229122	282427	71.28	1277	1283	1254	1658	894	1276	1264.85	2.04	0	13639	1334	1305	1290	1261	1246	1297	1253	84	382	100	910	1	1	83747117	1053	-5.44	0.62	12	0.34	-231.00	2023.00	1648	20230209	-23.73	995	20221104	26.33	1648	-23.73	20230209	1176	6.89	20230329	1648	-23.73	20230209	995	26.33	20221104	3.49	N	064800	100	83 억		1704607	N	N	0	N	00	N
85	20230615	140954	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1259	-17	5	-1.33	346921704	274249	69.22	1277	1283	1254	1658	894	1276	1264.99	2.04	0	16318	1334	1305	1290	1261	1246	1297	1253	84	382	100	910	1	1	83747117	1054	-5.45	0.62	12	0.33	-231.00	2023.00	1648	20230209	-23.60	995	20221104	26.53	1648	-23.60	20230209	1176	7.06	20230329	1648	-23.60	20230209	995	26.53	20221104	3.49	N	064800	100	83 억		1704607	N	N	0	N	00	N
86	20230615	131032	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1261	-15	5	-1.18	326678658	258140	65.15	1277	1283	1254	1658	894	1276	1265.51	2.04	0	10734	1334	1305	1290	1261	1246	1297	1253	84	382	100	910	1	1	83747117	1056	-5.46	0.62	12	0.31	-231.00	2023.00	1648	20230209	-23.48	995	20221104	26.73	1648	-23.48	20230209	1176	7.23	20230329	1648	-23.48	20230209	995	26.73	20221104	3.49	N	064800	100	83 억		1704607	N	N	0	N	00	N
87	20230615	120450	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1262	-14	5	-1.10	317090304	250534	63.23	1277	1283	1254	1658	894	1276	1265.66	2.04	0	11522	1334	1305	1290	1261	1246	1297	1253	84	382	100	910	1	1	83747117	1057	-5.46	0.62	12	0.30	-231.00	2023.00	1648	20230209	-23.42	995	20221104	26.83	1648	-23.42	20230209	1176	7.31	20230329	1648	-23.42	20230209	995	26.83	20221104	3.49	N	064800	100	83 억		1704607	N	N	0	N	00	N
88	20230615	110541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1263	-13	5	-1.02	267585715	211276	53.32	1277	1283	1254	1658	894	1276	1266.52	2.04	0	22728	1334	1305	1290	1261	1246	1297	1253	84	382	100	910	1	1	83747117	1058	-5.47	0.62	12	0.25	-231.00	2023.00	1648	20230209	-23.36	995	20221104	26.93	1648	-23.36	20230209	1176	7.40	20230329	1648	-23.36	20230209	995	26.93	20221104	3.49	N	064800	100	83 억		1704607	N	N	0	N	00	N
89	20230611	184720	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1309	2	2	0.15	303284830	231276	90.59	1307	1327	1304	1699	915	1307	1311.35	2.06	27455	26332	1335	1320	1306	1291	1277	1314	1285	84	392	100	940	1	1	83747117	1096	-5.67	0.65	12	0.28	-231.00	2023.00	1648	20230209	-20.57	995	20221104	31.56	1648	-20.57	20230209	1176	11.31	20230329	1648	-20.57	20230209	995	31.56	20221104	3.41	N	064800	100	83 억		1727330	N	N	0	N	00	N
90	20230611	174908	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1309	2	2	0.15	303284830	231276	90.59	1307	1327	1304	1699	915	1307	1311.35	2.06	27455	26332	1335	1320	1306	1291	1277	1314	1285	84	392	100	940	1	1	83747117	1096	-5.67	0.65	12	0.28	-231.00	2023.00	1648	20230209	-20.57	995	20221104	31.56	1648	-20.57	20230209	1176	11.31	20230329	1648	-20.57	20230209	995	31.56	20221104	3.41	N	064800	100	83 억		1727330	N	N	0	N	00	N