KissMeData/065150/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	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	-19	5	-4.92	728928663	1962489	9.65	383	392	360	501	271	386	371.37	0.59	0	115003	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	460	-8.74	1.33	12	1.57	-42.00	276.00	710	20230417	-48.31	297	20230323	23.57	710	-48.31	20230417	297	23.57	20230323	710	-48.31	20230417	297	23.57	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
3	20230630	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	-20	5	-5.18	710770301	1912863	9.41	383	392	360	501	271	386	371.51	0.59	0	111616	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	459	-8.71	1.33	12	1.53	-42.00	276.00	710	20230417	-48.45	297	20230323	23.23	710	-48.45	20230417	297	23.23	20230323	710	-48.45	20230417	297	23.23	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
4	20230630	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-22	5	-5.70	661619509	1777819	8.74	383	392	360	501	271	386	372.08	0.59	0	91662	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	456	-8.67	1.32	12	1.42	-42.00	276.00	710	20230417	-48.73	297	20230323	22.56	710	-48.73	20230417	297	22.56	20230323	710	-48.73	20230417	297	22.56	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
5	20230630	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-23	5	-5.96	628130155	1685414	8.29	383	392	360	501	271	386	372.61	0.59	0	86553	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	455	-8.64	1.32	12	1.35	-42.00	276.00	710	20230417	-48.87	297	20230323	22.22	710	-48.87	20230417	297	22.22	20230323	710	-48.87	20230417	297	22.22	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
6	20230630	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	368	-18	5	-4.66	546169493	1459336	7.18	383	392	364	501	271	386	374.19	0.59	0	104666	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	461	-8.76	1.33	12	1.16	-42.00	276.00	710	20230417	-48.17	297	20230323	23.91	710	-48.17	20230417	297	23.91	20230323	710	-48.17	20230417	297	23.91	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
7	20230630	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	369	-17	5	-4.40	500439722	1334580	6.56	383	392	364	501	271	386	374.90	0.59	0	101375	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	462	-8.79	1.34	12	1.07	-42.00	276.00	710	20230417	-48.03	297	20230323	24.24	710	-48.03	20230417	297	24.24	20230323	710	-48.03	20230417	297	24.24	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
8	20230630	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	372	-14	5	-3.63	424035321	1126946	5.54	383	392	364	501	271	386	376.19	0.59	0	70891	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	466	-8.86	1.35	12	0.90	-42.00	276.00	710	20230417	-47.61	297	20230323	25.25	710	-47.61	20230417	297	25.25	20230323	710	-47.61	20230417	297	25.25	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
9	20230630	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	379	-7	5	-1.81	119842388	315459	1.55	383	386	376	501	271	386	379.72	0.59	0	4645	486	435	390	339	294	461	365	125	115	100	270	1	1	125282405	475	-9.02	1.37	12	0.25	-42.00	276.00	710	20230417	-46.62	297	20230323	27.61	710	-46.62	20230417	297	27.61	20230323	710	-46.62	20230417	297	27.61	20230323	0.03	N	065150	100	125 억		740058	N	N	0	N	00	N
10	20230629	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	386	46	2	13.53	8252804590	20164644	7829.83	359	441	345	442	238	340	409.29	0.95	0	-443280	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	484	-9.19	1.40	12	16.10	-42.00	276.00	710	20230417	-45.63	297	20230323	29.97	710	-45.63	20230417	297	29.97	20230323	710	-45.63	20230417	297	29.97	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
11	20230629	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	402	62	2	18.24	7942545197	19367199	7520.19	359	441	345	442	238	340	410.10	0.95	0	-458415	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	504	-9.57	1.46	12	15.46	-42.00	276.00	710	20230417	-43.38	297	20230323	35.35	710	-43.38	20230417	297	35.35	20230323	710	-43.38	20230417	297	35.35	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
12	20230629	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	389	49	2	14.41	6684149305	16298114	6328.48	359	441	345	442	238	340	410.12	0.95	0	-445052	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	487	-9.26	1.41	12	13.01	-42.00	276.00	710	20230417	-45.21	297	20230323	30.98	710	-45.21	20230417	297	30.98	20230323	710	-45.21	20230417	297	30.98	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
13	20230629	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	391	51	2	15.00	6168559090	14999264	5824.14	359	441	345	442	238	340	411.26	0.95	0	-439201	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	490	-9.31	1.42	12	11.97	-42.00	276.00	710	20230417	-44.93	297	20230323	31.65	710	-44.93	20230417	297	31.65	20230323	710	-44.93	20230417	297	31.65	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
14	20230629	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	403	63	2	18.53	5539120906	13380902	5195.74	359	441	345	442	238	340	413.96	0.95	0	-442195	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	505	-9.60	1.46	12	10.68	-42.00	276.00	710	20230417	-43.24	297	20230323	35.69	710	-43.24	20230417	297	35.69	20230323	710	-43.24	20230417	297	35.69	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
15	20230629	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	73	2	21.47	4809618458	11589554	4500.17	359	441	345	442	238	340	415.00	0.95	0	-428955	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	517	-9.83	1.50	12	9.25	-42.00	276.00	710	20230417	-41.83	297	20230323	39.06	710	-41.83	20230417	297	39.06	20230323	710	-41.83	20230417	297	39.06	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
16	20230629	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	75	2	22.06	3172244552	7671139	2978.67	359	441	345	442	238	340	413.53	0.95	0	-335495	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	520	-9.88	1.50	12	6.12	-42.00	276.00	710	20230417	-41.55	297	20230323	39.73	710	-41.55	20230417	297	39.73	20230323	710	-41.55	20230417	297	39.73	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
17	20230629	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	351	11	2	3.24	73266543	208014	80.77	359	359	345	442	238	340	352.22	0.95	0	-28977	347	343	339	335	331	345	337	125	102	100	230	1	1	125282405	440	-8.36	1.27	12	0.17	-42.00	276.00	710	20230417	-50.56	297	20230323	18.18	710	-50.56	20230417	297	18.18	20230323	710	-50.56	20230417	297	18.18	20230323	0.02	N	065150	100	125 억		1184484	N	N	0	N	00	N
18	20230628	160528	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	3	2	0.89	86735243	257034	91.55	338	343	335	438	236	337	337.42	0.94	0	7411	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	426	-8.10	1.23	12	0.21	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
19	20230628	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	1	2	0.30	78910734	233987	83.34	338	343	335	438	236	337	337.24	0.94	0	7411	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	423	-8.05	1.22	12	0.19	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
20	20230628	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	1	2	0.30	66122856	195935	69.79	338	343	335	438	236	337	337.47	0.94	0	7411	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	423	-8.05	1.22	12	0.16	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
21	20230628	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	1	2	0.30	51592596	152733	54.40	338	343	335	438	236	337	337.80	0.94	0	7396	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	423	-8.05	1.22	12	0.12	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
22	20230628	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	1	2	0.30	45459593	134531	47.92	338	343	335	438	236	337	337.91	0.94	0	7261	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	423	-8.05	1.22	12	0.11	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
23	20230628	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	2	2	0.59	30734508	90777	32.33	338	343	336	438	236	337	338.57	0.94	0	8935	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	425	-8.07	1.23	12	0.07	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
24	20230628	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	3	2	0.89	24575710	72607	25.86	338	343	336	438	236	337	338.48	0.94	0	12849	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	426	-8.10	1.23	12	0.06	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
25	20230628	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	1	2	0.30	1733264	5128	1.83	338	338	338	438	236	337	338.00	0.94	0	0	350	343	339	332	328	341	330	125	101	100	230	1	1	125282405	423	-8.05	1.22	12	0.00	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.01	N	065150	100	125 억		1177073	N	N	0	N	00	N
26	20230627	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-8	5	-2.32	93628873	275897	60.69	343	346	335	448	242	345	339.36	0.93	0	9533	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	422	-8.02	1.22	12	0.22	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
27	20230627	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-9	5	-2.61	86920322	255965	56.31	343	346	335	448	242	345	339.58	0.93	0	9535	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	421	-8.00	1.22	12	0.20	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
28	20230627	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-6	5	-1.74	47817504	139645	30.72	343	346	337	448	242	345	342.42	0.93	0	10154	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	425	-8.07	1.23	12	0.11	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
29	20230627	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	-6	5	-1.74	42093747	122729	27.00	343	346	338	448	242	345	342.98	0.93	0	10898	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	425	-8.07	1.23	12	0.10	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
30	20230627	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-1	5	-0.29	27095246	78692	17.31	343	346	342	448	242	345	344.32	0.93	0	11325	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	431	-8.19	1.25	12	0.06	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
31	20230627	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-2	5	-0.58	24216927	70292	15.46	343	346	343	448	242	345	344.52	0.93	0	12881	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	430	-8.17	1.24	12	0.06	-42.00	276.00	710	20230417	-51.69	297	20230323	15.49	710	-51.69	20230417	297	15.49	20230323	710	-51.69	20230417	297	15.49	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
32	20230627	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	-2	5	-0.58	19064003	55331	12.17	343	346	343	448	242	345	344.54	0.93	0	12882	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	430	-8.17	1.24	12	0.04	-42.00	276.00	710	20230417	-51.69	297	20230323	15.49	710	-51.69	20230417	297	15.49	20230323	710	-51.69	20230417	297	15.49	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
33	20230627	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	346	1	2	0.29	7163028	20829	4.58	343	346	343	448	242	345	343.90	0.93	0	6197	357	350	343	336	329	354	340	125	103	100	240	1	1	125282405	433	-8.24	1.25	12	0.02	-42.00	276.00	710	20230417	-51.27	297	20230323	16.50	710	-51.27	20230417	297	16.50	20230323	710	-51.27	20230417	297	16.50	20230323	0.01	N	065150	100	125 억		1167540	N	N	0	N	00	N
34	20230626	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	345	10	2	2.99	153600752	448160	15.40	341	350	336	435	235	335	342.72	0.85	0	101194	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	432	-8.21	1.25	12	0.36	-42.00	276.00	710	20230417	-51.41	297	20230323	16.16	710	-51.41	20230417	297	16.16	20230323	710	-51.41	20230417	297	16.16	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
35	20230626	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	12	2	3.58	148393535	433082	14.88	341	350	336	435	235	335	342.65	0.85	0	98268	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	435	-8.26	1.26	12	0.35	-42.00	276.00	710	20230417	-51.13	297	20230323	16.84	710	-51.13	20230417	297	16.84	20230323	710	-51.13	20230417	297	16.84	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
36	20230626	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	8	2	2.39	127449818	372770	12.81	341	350	336	435	235	335	341.90	0.85	0	78027	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	430	-8.17	1.24	12	0.30	-42.00	276.00	710	20230417	-51.69	297	20230323	15.49	710	-51.69	20230417	297	15.49	20230323	710	-51.69	20230417	297	15.49	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
37	20230626	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	9	2	2.69	120655041	353062	12.13	341	350	336	435	235	335	341.74	0.85	0	78027	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	431	-8.19	1.25	12	0.28	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
38	20230626	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	9	2	2.69	100696171	294977	10.14	341	350	336	435	235	335	341.37	0.85	0	60387	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	431	-8.19	1.25	12	0.24	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
39	20230626	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	343	8	2	2.39	85524775	250647	8.61	341	350	336	435	235	335	341.22	0.85	0	44965	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	430	-8.17	1.24	12	0.20	-42.00	276.00	710	20230417	-51.69	297	20230323	15.49	710	-51.69	20230417	297	15.49	20230323	710	-51.69	20230417	297	15.49	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
40	20230626	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	340	5	2	1.49	67891419	198997	6.84	341	350	336	435	235	335	341.17	0.85	0	38039	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	426	-8.10	1.23	12	0.16	-42.00	276.00	710	20230417	-52.11	297	20230323	14.48	710	-52.11	20230417	297	14.48	20230323	710	-52.11	20230417	297	14.48	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
41	20230626	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	3	2	0.90	40417239	117670	4.04	341	350	338	435	235	335	343.48	0.85	0	5764	405	369	351	315	297	361	307	125	100	100	230	1	1	125282405	423	-8.05	1.22	12	0.09	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.02	N	065150	100	125 억		1066346	N	N	0	N	00	N
42	20230623	165755	57	100.00	KOSDAQ		유통	N	N	N	N		N	335	-1	5	-0.30	1038141178	2887540	287.44	336	387	333	436	236	336	359.68	0.96	0	-137424	372	353	342	323	312	363	333	125	100	100	230	1	1	125282405	420	-7.98	1.21	12	2.30	-42.00	276.00	710	20230417	-52.82	297	20230323	12.79	710	-52.82	20230417	297	12.79	20230323	710	-52.82	20230417	297	12.79	20230323	0.02	N	065150	100	125 억		1203150	N	N	0	N	00	N
43	20230623	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	3	2	0.89	999824845	2773331	276.07	336	387	335	436	236	336	360.51	0.96	0	-136011	372	353	342	323	312	363	333	125	100	100	230	1	1	125282405	425	-8.07	1.23	12	2.21	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.02	N	065150	100	125 억		1203150	N	N	0	N	00	N
44	20230622	160819	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	5	2	1.51	340125917	997528	299.89	331	361	331	430	232	331	341.02	0.91	0	62266	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	421	-8.00	1.22	12	0.80	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
45	20230622	150248	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	7	2	2.11	334764318	981572	295.09	331	361	331	430	232	331	341.05	0.91	0	62396	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	423	-8.05	1.22	12	0.78	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
46	20230622	140140	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	7	2	2.11	321755372	943016	283.50	331	361	331	430	232	331	341.20	0.91	0	73796	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	423	-8.05	1.22	12	0.75	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
47	20230622	130802	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	6	2	1.81	312115497	914271	274.86	331	361	331	430	232	331	341.38	0.91	0	74592	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	422	-8.02	1.22	12	0.73	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
48	20230622	120637	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	8	2	2.42	274567284	803103	241.44	331	361	331	430	232	331	341.88	0.91	0	52877	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	425	-8.07	1.23	12	0.64	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
49	20230622	110735	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	7	2	2.11	232002567	677539	203.69	331	361	331	430	232	331	342.42	0.91	0	38223	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	423	-8.05	1.22	12	0.54	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
50	20230622	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	338	7	2	2.11	78779535	232952	70.03	331	350	331	430	232	331	338.18	0.91	0	60593	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	423	-8.05	1.22	12	0.19	-42.00	276.00	710	20230417	-52.39	297	20230323	13.80	710	-52.39	20230417	297	13.80	20230323	710	-52.39	20230417	297	13.80	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
51	20230622	090122	57	100.00	KOSDAQ		유통	N	N	N	N		N	339	8	2	2.42	9148911	27170	8.17	331	350	331	430	232	331	336.73	0.91	0	10360	348	339	334	325	320	337	323	125	99	100	230	1	1	125282405	425	-8.07	1.23	12	0.02	-42.00	276.00	710	20230417	-52.25	297	20230323	14.14	710	-52.25	20230417	297	14.14	20230323	710	-52.25	20230417	297	14.14	20230323	0.02	N	065150	100	125 억		1141434	N	N	0	N	00	N
52	20230621	160652	57	100.00	KOSDAQ		유통	N	N	N	N		N	331	-13	5	-3.78	104294543	312124	136.77	343	343	329	447	241	344	334.21	0.93	0	-19736	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	415	-7.88	1.20	12	0.25	-42.00	276.00	710	20230417	-53.38	297	20230323	11.45	710	-53.38	20230417	297	11.45	20230323	710	-53.38	20230417	297	11.45	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
53	20230621	150211	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-11	5	-3.20	92316053	276022	120.95	343	343	329	447	241	344	334.45	0.93	0	-20103	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	417	-7.93	1.21	12	0.22	-42.00	276.00	710	20230417	-53.10	297	20230323	12.12	710	-53.10	20230417	297	12.12	20230323	710	-53.10	20230417	297	12.12	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
54	20230621	140314	57	100.00	KOSDAQ		유통	N	N	N	N		N	334	-10	5	-2.91	63369653	188694	82.69	343	343	331	447	241	344	335.83	0.93	0	-17445	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	418	-7.95	1.21	12	0.15	-42.00	276.00	710	20230417	-52.96	297	20230323	12.46	710	-52.96	20230417	297	12.46	20230323	710	-52.96	20230417	297	12.46	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
55	20230621	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-7	5	-2.03	60234024	179313	78.58	343	343	331	447	241	344	335.92	0.93	0	-16309	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	422	-8.02	1.22	12	0.14	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
56	20230621	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	333	-11	5	-3.20	45305296	134559	58.96	343	343	333	447	241	344	336.69	0.93	0	-18163	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	417	-7.93	1.21	12	0.11	-42.00	276.00	710	20230417	-53.10	297	20230323	12.12	710	-53.10	20230417	297	12.12	20230323	710	-53.10	20230417	297	12.12	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
57	20230621	110437	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-7	5	-2.03	29656813	87863	38.50	343	343	335	447	241	344	337.53	0.93	0	-4566	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	422	-8.02	1.22	12	0.07	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
58	20230621	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	337	-7	5	-2.03	20084166	59420	26.04	343	343	335	447	241	344	338.00	0.93	0	-6952	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	422	-8.02	1.22	12	0.05	-42.00	276.00	710	20230417	-52.54	297	20230323	13.47	710	-52.54	20230417	297	13.47	20230323	710	-52.54	20230417	297	13.47	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
59	20230621	090219	57	100.00	KOSDAQ		유통	N	N	N	N		N	336	-8	5	-2.33	6208647	18281	8.01	343	343	335	447	241	344	339.62	0.93	0	-6304	363	353	346	336	329	350	333	125	103	100	240	1	1	125282405	421	-8.00	1.22	12	0.01	-42.00	276.00	710	20230417	-52.68	297	20230323	13.13	710	-52.68	20230417	297	13.13	20230323	710	-52.68	20230417	297	13.13	20230323	0.01	N	065150	100	125 억		1161170	N	N	0	N	00	N
60	20230620	160155	57	100.00	KOSDAQ		유통	N	N	N	N		N	344	-10	5	-2.82	74824534	215222	76.71	354	356	339	460	248	354	347.71	0.95	0	-25031	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	431	-8.19	1.25	12	0.17	-42.00	276.00	710	20230417	-51.55	297	20230323	15.82	710	-51.55	20230417	297	15.82	20230323	710	-51.55	20230417	297	15.82	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
61	20230620	150819	57	100.00	KOSDAQ		유통	N	N	N	N		N	342	-12	5	-3.39	59612878	170646	60.82	354	356	340	460	248	354	349.34	0.95	0	-25557	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	428	-8.14	1.24	12	0.14	-42.00	276.00	710	20230417	-51.83	297	20230323	15.15	710	-51.83	20230417	297	15.15	20230323	710	-51.83	20230417	297	15.15	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
62	20230620	140746	57	100.00	KOSDAQ		유통	N	N	N	N		N	347	-7	5	-1.98	42646566	121409	43.27	354	356	345	460	248	354	351.26	0.95	0	-15186	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	435	-8.26	1.26	12	0.10	-42.00	276.00	710	20230417	-51.13	297	20230323	16.84	710	-51.13	20230417	297	16.84	20230323	710	-51.13	20230417	297	16.84	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
63	20230620	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-1	5	-0.28	29482833	83742	29.85	354	356	350	460	248	354	352.07	0.95	0	-12166	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	442	-8.40	1.28	12	0.07	-42.00	276.00	710	20230417	-50.28	297	20230323	18.86	710	-50.28	20230417	297	18.86	20230323	710	-50.28	20230417	297	18.86	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
64	20230620	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-2	5	-0.56	26507419	75279	26.83	354	356	350	460	248	354	352.12	0.95	0	-11487	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	441	-8.38	1.28	12	0.06	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
65	20230620	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	352	-2	5	-0.56	17458832	49466	17.63	354	356	350	460	248	354	352.95	0.95	0	-9043	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	441	-8.38	1.28	12	0.04	-42.00	276.00	710	20230417	-50.42	297	20230323	18.52	710	-50.42	20230417	297	18.52	20230323	710	-50.42	20230417	297	18.52	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
66	20230620	100337	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	1	2	0.28	10571107	29914	10.66	354	356	350	460	248	354	353.38	0.95	0	-8409	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	445	-8.45	1.29	12	0.02	-42.00	276.00	710	20230417	-50.00	297	20230323	19.53	710	-50.00	20230417	297	19.53	20230323	710	-50.00	20230417	297	19.53	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
67	20230620	090133	57	100.00	KOSDAQ		유통	N	N	N	N		N	353	-1	5	-0.28	4053224	11451	4.08	354	354	353	460	248	354	353.96	0.95	0	-5410	370	362	356	348	342	359	345	125	106	100	240	1	1	125282405	442	-8.40	1.28	12	0.01	-42.00	276.00	710	20230417	-50.28	297	20230323	18.86	710	-50.28	20230417	297	18.86	20230323	710	-50.28	20230417	297	18.86	20230323	0.01	N	065150	100	125 억		1186201	N	N	0	N	00	N
68	20230619	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	354	-10	5	-2.75	93486600	261914	254.51	363	364	350	473	255	364	356.94	0.97	0	-33313	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	443	-8.43	1.28	12	0.21	-42.00	276.00	710	20230417	-50.14	297	20230323	19.19	710	-50.14	20230417	297	19.19	20230323	710	-50.14	20230417	297	19.19	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
69	20230619	150721	57	100.00	KOSDAQ		유통	N	N	N	N		N	357	-7	5	-1.92	90377534	253160	246.01	363	364	350	473	255	364	357.00	0.97	0	-32208	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	447	-8.50	1.29	12	0.20	-42.00	276.00	710	20230417	-49.72	297	20230323	20.20	710	-49.72	20230417	297	20.20	20230323	710	-49.72	20230417	297	20.20	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
70	20230619	140802	57	100.00	KOSDAQ		유통	N	N	N	N		N	355	-9	5	-2.47	73389912	205543	199.73	363	364	350	473	255	364	357.05	0.97	0	-29401	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	445	-8.45	1.29	12	0.16	-42.00	276.00	710	20230417	-50.00	297	20230323	19.53	710	-50.00	20230417	297	19.53	20230323	710	-50.00	20230417	297	19.53	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
71	20230619	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-5	5	-1.37	47732386	133111	129.35	363	364	357	473	255	364	358.59	0.97	0	-20229	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	450	-8.55	1.30	12	0.11	-42.00	276.00	710	20230417	-49.44	297	20230323	20.88	710	-49.44	20230417	297	20.88	20230323	710	-49.44	20230417	297	20.88	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
72	20230619	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	36242388	100967	98.11	363	364	357	473	255	364	358.95	0.97	0	-8903	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	451	-8.57	1.30	12	0.08	-42.00	276.00	710	20230417	-49.30	297	20230323	21.21	710	-49.30	20230417	297	21.21	20230323	710	-49.30	20230417	297	21.21	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
73	20230619	110731	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-5	5	-1.37	18585284	51629	50.17	363	364	357	473	255	364	359.98	0.97	0	-7690	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	450	-8.55	1.30	12	0.04	-42.00	276.00	710	20230417	-49.44	297	20230323	20.88	710	-49.44	20230417	297	20.88	20230323	710	-49.44	20230417	297	20.88	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
74	20230619	100323	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-4	5	-1.10	10743573	29752	28.91	363	364	359	473	255	364	361.10	0.97	0	-6259	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	451	-8.57	1.30	12	0.02	-42.00	276.00	710	20230417	-49.30	297	20230323	21.21	710	-49.30	20230417	297	21.21	20230323	710	-49.30	20230417	297	21.21	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
75	20230619	091024	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-1	5	-0.27	6973587	19323	18.78	363	364	359	473	255	364	360.90	0.97	0	-359	371	367	364	360	357	369	362	125	109	100	250	1	1	125282405	455	-8.64	1.32	12	0.02	-42.00	276.00	710	20230417	-48.87	297	20230323	22.22	710	-48.87	20230417	297	22.22	20230323	710	-48.87	20230417	297	22.22	20230323	0.01	N	065150	100	125 억		1219514	N	N	0	N	00	N
76	20230616	160324	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-1	5	-0.27	36340004	99532	46.47	361	368	361	474	256	365	365.13	0.97	0	5733	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	456	-8.67	1.32	12	0.08	-42.00	276.00	710	20230417	-48.73	297	20230323	22.56	710	-48.73	20230417	297	22.56	20230323	710	-48.73	20230417	297	22.56	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
77	20230616	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	34729620	95109	44.41	361	368	361	474	256	365	365.16	0.97	0	6516	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	457	-8.69	1.32	12	0.08	-42.00	276.00	710	20230417	-48.59	297	20230323	22.90	710	-48.59	20230417	297	22.90	20230323	710	-48.59	20230417	297	22.90	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
78	20230616	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	366	1	2	0.27	31812763	87083	40.66	361	368	361	474	256	365	365.32	0.97	0	8755	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	459	-8.71	1.33	12	0.07	-42.00	276.00	710	20230417	-48.45	297	20230323	23.23	710	-48.45	20230417	297	23.23	20230323	710	-48.45	20230417	297	23.23	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
79	20230616	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	364	-1	5	-0.27	30955870	84736	39.56	361	368	361	474	256	365	365.32	0.97	0	9368	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	456	-8.67	1.32	12	0.07	-42.00	276.00	710	20230417	-48.73	297	20230323	22.56	710	-48.73	20230417	297	22.56	20230323	710	-48.73	20230417	297	22.56	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
80	20230616	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	29105579	79669	37.20	361	368	361	474	256	365	365.33	0.97	0	9468	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	460	-8.74	1.33	12	0.06	-42.00	276.00	710	20230417	-48.31	297	20230323	23.57	710	-48.31	20230417	297	23.57	20230323	710	-48.31	20230417	297	23.57	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
81	20230616	110842	57	100.00	KOSDAQ		유통	N	N	N	N		N	365	0	3	0.00	27850205	76247	35.60	361	368	361	474	256	365	365.26	0.97	0	9468	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	457	-8.69	1.32	12	0.06	-42.00	276.00	710	20230417	-48.59	297	20230323	22.90	710	-48.59	20230417	297	22.90	20230323	710	-48.59	20230417	297	22.90	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
82	20230616	100242	57	100.00	KOSDAQ		유통	N	N	N	N		N	367	2	2	0.55	23580673	64570	30.15	361	368	361	474	256	365	365.20	0.97	0	9471	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	460	-8.74	1.33	12	0.05	-42.00	276.00	710	20230417	-48.31	297	20230323	23.57	710	-48.31	20230417	297	23.57	20230323	710	-48.31	20230417	297	23.57	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
83	20230616	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	362	-3	5	-0.82	1210780	3341	1.56	361	365	361	474	256	365	362.40	0.97	0	0	371	368	362	359	353	369	360	125	109	100	250	1	1	125282405	454	-8.62	1.31	12	0.00	-42.00	276.00	710	20230417	-49.01	297	20230323	21.89	710	-49.01	20230417	297	21.89	20230323	710	-49.01	20230417	297	21.89	20230323	0.01	N	065150	100	125 억		1213781	N	N	0	N	00	N
84	20230615	150931	57	100.00	KOSDAQ		유통	N	N	N	N		N	363	-2	5	-0.55	72185523	200447	61.03	361	364	356	474	256	365	360.12	1.00	0	-38806	387	376	368	357	349	372	353	125	109	100	250	1	1	125282405	455	-8.64	1.32	12	0.16	-42.00	276.00	710	20230417	-48.87	297	20230323	22.22	710	-48.87	20230417	297	22.22	20230323	710	-48.87	20230417	297	22.22	20230323	0.01	N	065150	100	125 억		1252997	N	N	0	N	00	N
85	20230615	141145	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	64225350	178465	54.34	361	364	356	474	256	365	359.88	1.00	0	-33153	387	376	368	357	349	372	353	125	109	100	250	1	1	125282405	451	-8.57	1.30	12	0.14	-42.00	276.00	710	20230417	-49.30	297	20230323	21.21	710	-49.30	20230417	297	21.21	20230323	710	-49.30	20230417	297	21.21	20230323	0.01	N	065150	100	125 억		1252997	N	N	0	N	00	N
86	20230615	130108	57	100.00	KOSDAQ		유통	N	N	N	N		N	360	-5	5	-1.37	59263762	164682	50.14	361	364	356	474	256	365	359.87	1.00	0	-25038	387	376	368	357	349	372	353	125	109	100	250	1	1	125282405	451	-8.57	1.30	12	0.13	-42.00	276.00	710	20230417	-49.30	297	20230323	21.21	710	-49.30	20230417	297	21.21	20230323	710	-49.30	20230417	297	21.21	20230323	0.01	N	065150	100	125 억		1252997	N	N	0	N	00	N
87	20230615	120845	57	100.00	KOSDAQ		유통	N	N	N	N		N	359	-6	5	-1.64	58161913	161610	49.21	361	364	356	474	256	365	359.89	1.00	0	-24456	387	376	368	357	349	372	353	125	109	100	250	1	1	125282405	450	-8.55	1.30	12	0.13	-42.00	276.00	710	20230417	-49.44	297	20230323	20.88	710	-49.44	20230417	297	20.88	20230323	710	-49.44	20230417	297	20.88	20230323	0.01	N	065150	100	125 억		1252997	N	N	0	N	00	N
88	20230615	110436	57	100.00	KOSDAQ		유통	N	N	N	N		N	361	-4	5	-1.10	51502581	143005	43.54	361	364	356	474	256	365	360.15	1.00	0	-15454	387	376	368	357	349	372	353	125	109	100	250	1	1	125282405	452	-8.60	1.31	12	0.11	-42.00	276.00	710	20230417	-49.15	297	20230323	21.55	710	-49.15	20230417	297	21.55	20230323	710	-49.15	20230417	297	21.55	20230323	0.01	N	065150	100	125 억		1252997	N	N	0	N	00	N
89	20230611	184826	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-4	5	-1.06	38161464	101649	101.33	378	379	373	491	265	378	375.55	1.03	-25175	-25175	384	381	377	374	370	379	372	125	113	100	260	1	1	125282405	469	-8.90	1.36	12	0.08	-42.00	276.00	735	20220608	-49.12	297	20230323	25.93	710	-47.32	20230417	297	25.93	20230323	735	-49.12	20220609	297	25.93	20230323	0.01	N	065150	100	125 억		1294428	N	N	0	N	00	N
90	20230611	182316	57	100.00	KOSDAQ		유통	N	N	N	N		N	374	-4	5	-1.06	38161464	101649	101.33	378	379	373	491	265	378	375.55	1.03	-25175	-25175	384	381	377	374	370	379	372	125	113	100	260	1	1	125282405	469	-8.90	1.36	12	0.08	-42.00	276.00	735	20220608	-49.12	297	20230323	25.93	710	-47.32	20230417	297	25.93	20230323	735	-49.12	20220609	297	25.93	20230323	0.01	N	065150	100	125 억		1294428	N	N	0	N	00	N