KissMeData/038620/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	160421	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	-6	5	-0.64	277778779	298773	71.05	939	943	917	1222	658	940	929.72	0.66	0	55796	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	622	21.72	0.75	12	0.45	43.00	1244.00	1330	20220810	-29.77	740	20221013	26.22	1043	-10.45	20230609	755	23.71	20230316	1330	-29.77	20220810	740	26.22	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
3	20230630	150424	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-7	5	-0.74	261911693	281777	67.01	939	943	917	1222	658	940	929.50	0.66	0	52697	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	621	21.70	0.75	12	0.42	43.00	1244.00	1330	20220810	-29.85	740	20221013	26.08	1043	-10.55	20230609	755	23.58	20230316	1330	-29.85	20220810	740	26.08	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
4	20230630	140422	57	100.00	KOSDAQ		유통	N	N	N	N		N	933	-7	5	-0.74	231927660	249602	59.35	939	943	917	1222	658	940	929.19	0.66	0	55703	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	621	21.70	0.75	12	0.38	43.00	1244.00	1330	20220810	-29.85	740	20221013	26.08	1043	-10.55	20230609	755	23.58	20230316	1330	-29.85	20220810	740	26.08	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
5	20230630	130424	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	-8	5	-0.85	226412729	243674	57.95	939	943	917	1222	658	940	929.16	0.66	0	55937	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	620	21.67	0.75	12	0.37	43.00	1244.00	1330	20220810	-29.92	740	20221013	25.95	1043	-10.64	20230609	755	23.44	20230316	1330	-29.92	20220810	740	25.95	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
6	20230630	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	934	-6	5	-0.64	216508348	233050	55.42	939	943	917	1222	658	940	929.02	0.66	0	57316	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	622	21.72	0.75	12	0.35	43.00	1244.00	1330	20220810	-29.77	740	20221013	26.22	1043	-10.45	20230609	755	23.71	20230316	1330	-29.77	20220810	740	26.22	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
7	20230630	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	-5	5	-0.53	182522202	196601	46.75	939	943	917	1222	658	940	928.39	0.66	0	50733	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	622	21.74	0.75	12	0.30	43.00	1244.00	1330	20220810	-29.70	740	20221013	26.35	1043	-10.35	20230609	755	23.84	20230316	1330	-29.70	20220810	740	26.35	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
8	20230630	100423	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	-14	5	-1.49	147945662	159463	37.92	939	943	917	1222	658	940	927.77	0.66	0	19960	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	616	21.53	0.74	12	0.24	43.00	1244.00	1330	20220810	-30.38	740	20221013	25.14	1043	-11.22	20230609	755	22.65	20230316	1330	-30.38	20220810	740	25.14	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
9	20230630	090423	57	100.00	KOSDAQ		유통	N	N	N	N		N	941	1	2	0.11	12961534	13816	3.29	939	941	937	1222	658	940	938.15	0.66	0	3413	996	968	952	924	908	960	916	333	282	500	630	1	1	66546465	626	21.88	0.76	12	0.02	43.00	1244.00	1330	20220810	-29.25	740	20221013	27.16	1043	-9.78	20230609	755	24.64	20230316	1330	-29.25	20220810	740	27.16	20221013	3.01	N	038620	500	332 억		436773	N	N	0	N	00	N
10	20230629	160422	57	100.00	KOSDAQ		유통	N	N	N	N		N	940	-26	5	-2.69	386926190	407191	188.91	979	980	936	1255	677	966	950.23	0.77	0	-75942	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	626	21.86	0.76	12	0.61	43.00	1244.00	1330	20220810	-29.32	740	20221013	27.03	1043	-9.88	20230609	755	24.50	20230316	1330	-29.32	20220810	740	27.03	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
11	20230629	150420	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	-23	5	-2.38	332326327	349022	161.92	979	980	940	1255	677	966	952.16	0.77	0	-83028	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	628	21.93	0.76	12	0.52	43.00	1244.00	1330	20220810	-29.10	740	20221013	27.43	1043	-9.59	20230609	755	24.90	20230316	1330	-29.10	20220810	740	27.43	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
12	20230629	140420	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	-21	5	-2.17	270670230	283566	131.56	979	980	941	1255	677	966	954.52	0.77	0	-79339	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	629	21.98	0.76	12	0.43	43.00	1244.00	1330	20220810	-28.95	740	20221013	27.70	1043	-9.40	20230609	755	25.17	20230316	1330	-28.95	20220810	740	27.70	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
13	20230629	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	944	-22	5	-2.28	239390350	250382	116.16	979	980	941	1255	677	966	956.10	0.77	0	-75674	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	628	21.95	0.76	12	0.38	43.00	1244.00	1330	20220810	-29.02	740	20221013	27.57	1043	-9.49	20230609	755	25.03	20230316	1330	-29.02	20220810	740	27.57	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
14	20230629	120421	57	100.00	KOSDAQ		유통	N	N	N	N		N	948	-18	5	-1.86	193439544	201690	93.57	979	980	945	1255	677	966	959.09	0.77	0	-73851	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	631	22.05	0.76	12	0.30	43.00	1244.00	1330	20220810	-28.72	740	20221013	28.11	1043	-9.11	20230609	755	25.56	20230316	1330	-28.72	20220810	740	28.11	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
15	20230629	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	952	-14	5	-1.45	140442316	145824	67.65	979	980	952	1255	677	966	963.09	0.77	0	-41257	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	634	22.14	0.77	12	0.22	43.00	1244.00	1330	20220810	-28.42	740	20221013	28.65	1043	-8.72	20230609	755	26.09	20230316	1330	-28.42	20220810	740	28.65	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
16	20230629	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	959	-7	5	-0.72	96016969	99293	46.07	979	980	956	1255	677	966	967.01	0.77	0	-17401	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	638	22.30	0.77	12	0.15	43.00	1244.00	1330	20220810	-27.89	740	20221013	29.59	1043	-8.05	20230609	755	27.02	20230316	1330	-27.89	20220810	740	29.59	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
17	20230629	090421	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	2	2	0.21	28619215	29307	13.60	979	980	967	1255	677	966	976.53	0.77	0	-3647	987	976	964	953	941	970	947	333	289	500	650	1	1	66546465	644	22.51	0.78	12	0.04	43.00	1244.00	1330	20220810	-27.22	740	20221013	30.81	1043	-7.19	20230609	755	28.21	20230316	1330	-27.22	20220810	740	30.81	20221013	2.97	N	038620	500	332 억		512717	N	N	0	N	00	N
18	20230628	160417	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-4	5	-0.41	165768081	172649	31.71	970	975	952	1261	679	970	960.13	0.80	0	-20922	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	643	22.47	0.78	12	0.26	43.00	1244.00	1330	20220810	-27.37	740	20221013	30.54	1043	-7.38	20230609	755	27.95	20230316	1330	-27.37	20220810	740	30.54	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
19	20230628	150419	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	-2	5	-0.21	155445528	161953	29.74	970	975	952	1261	679	970	959.82	0.80	0	-21122	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	644	22.51	0.78	12	0.24	43.00	1244.00	1330	20220810	-27.22	740	20221013	30.81	1043	-7.19	20230609	755	28.21	20230316	1330	-27.22	20220810	740	30.81	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
20	20230628	140417	57	100.00	KOSDAQ		유통	N	N	N	N		N	959	-11	5	-1.13	128324466	133800	24.57	970	975	952	1261	679	970	959.08	0.80	0	-18611	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	638	22.30	0.77	12	0.20	43.00	1244.00	1330	20220810	-27.89	740	20221013	29.59	1043	-8.05	20230609	755	27.02	20230316	1330	-27.89	20220810	740	29.59	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
21	20230628	130418	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-10	5	-1.03	89655860	93300	17.13	970	975	952	1261	679	970	960.94	0.80	0	-16213	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	639	22.33	0.77	12	0.14	43.00	1244.00	1330	20220810	-27.82	740	20221013	29.73	1043	-7.96	20230609	755	27.15	20230316	1330	-27.82	20220810	740	29.73	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
22	20230628	120351	57	100.00	KOSDAQ		유통	N	N	N	N		N	957	-13	5	-1.34	78799448	81976	15.06	970	975	952	1261	679	970	961.25	0.80	0	-11595	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	637	22.26	0.77	12	0.12	43.00	1244.00	1330	20220810	-28.05	740	20221013	29.32	1043	-8.25	20230609	755	26.75	20230316	1330	-28.05	20220810	740	29.32	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
23	20230628	110422	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-10	5	-1.03	49952852	51801	9.51	970	975	957	1261	679	970	964.32	0.80	0	-6825	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	639	22.33	0.77	12	0.08	43.00	1244.00	1330	20220810	-27.82	740	20221013	29.73	1043	-7.96	20230609	755	27.15	20230316	1330	-27.82	20220810	740	29.73	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
24	20230628	100421	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	-2	5	-0.21	23365363	24164	4.44	970	973	962	1261	679	970	966.95	0.80	0	1026	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	644	22.51	0.78	12	0.04	43.00	1244.00	1330	20220810	-27.22	740	20221013	30.81	1043	-7.19	20230609	755	28.21	20230316	1330	-27.22	20220810	740	30.81	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
25	20230628	090418	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	0	3	0.00	3481896	3595	0.66	970	970	965	1261	679	970	968.54	0.80	0	326	1013	991	976	954	939	984	947	333	291	500	650	1	1	66546465	646	22.56	0.78	12	0.01	43.00	1244.00	1330	20220810	-27.07	740	20221013	31.08	1043	-7.00	20230609	755	28.48	20230316	1330	-27.07	20220810	740	31.08	20221013	2.99	N	038620	500	332 억		533638	N	N	0	N	00	N
26	20230627	160420	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-2	5	-0.21	532470052	544372	154.04	973	998	961	1263	681	972	978.15	0.72	0	54756	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	646	22.56	0.78	12	0.82	43.00	1244.00	1330	20220810	-27.07	740	20221013	31.08	1043	-7.00	20230609	755	28.48	20230316	1330	-27.07	20220810	740	31.08	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
27	20230627	150422	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-5	5	-0.51	513878955	525205	148.62	973	998	961	1263	681	972	978.44	0.72	0	58586	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	644	22.49	0.78	12	0.79	43.00	1244.00	1330	20220810	-27.29	740	20221013	30.68	1043	-7.29	20230609	755	28.08	20230316	1330	-27.29	20220810	740	30.68	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
28	20230627	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-3	5	-0.31	480369200	490565	138.81	973	998	961	1263	681	972	979.22	0.72	0	63468	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	645	22.53	0.78	12	0.74	43.00	1244.00	1330	20220810	-27.14	740	20221013	30.95	1043	-7.09	20230609	755	28.34	20230316	1330	-27.14	20220810	740	30.95	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
29	20230627	130425	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-6	5	-0.62	463233061	472870	133.81	973	998	961	1263	681	972	979.62	0.72	0	68447	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	643	22.47	0.78	12	0.71	43.00	1244.00	1330	20220810	-27.37	740	20221013	30.54	1043	-7.38	20230609	755	27.95	20230316	1330	-27.37	20220810	740	30.54	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
30	20230627	120427	57	100.00	KOSDAQ		유통	N	N	N	N		N	974	2	2	0.21	372097823	378395	107.07	973	998	965	1263	681	972	983.36	0.72	0	45749	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	648	22.65	0.78	12	0.57	43.00	1244.00	1330	20220810	-26.77	740	20221013	31.62	1043	-6.62	20230609	755	29.01	20230316	1330	-26.77	20220810	740	31.62	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
31	20230627	110426	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	5	2	0.51	343653258	349226	98.82	973	998	965	1263	681	972	984.04	0.72	0	50573	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	650	22.72	0.79	12	0.52	43.00	1244.00	1330	20220810	-26.54	740	20221013	32.03	1043	-6.33	20230609	755	29.40	20230316	1330	-26.54	20220810	740	32.03	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
32	20230627	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	986	14	2	1.44	163353573	166521	47.12	973	987	965	1263	681	972	980.98	0.72	0	56884	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	656	22.93	0.79	12	0.25	43.00	1244.00	1330	20220810	-25.86	740	20221013	33.24	1043	-5.47	20230609	755	30.60	20230316	1330	-25.86	20220810	740	33.24	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
33	20230627	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-2	5	-0.21	2715074	2794	0.79	973	973	970	1263	681	972	971.75	0.72	0	-2165	999	985	962	948	925	992	955	333	291	500	660	1	1	66546465	646	22.56	0.78	12	0.00	43.00	1244.00	1330	20220810	-27.07	740	20221013	31.08	1043	-7.00	20230609	755	28.48	20230316	1330	-27.07	20220810	740	31.08	20221013	3.07	N	038620	500	332 억		481799	N	N	0	N	00	N
34	20230626	160418	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	22	2	2.32	337900951	350846	78.51	949	976	939	1235	665	950	962.91	0.62	0	69455	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	647	22.60	0.78	12	0.53	43.00	1244.00	1330	20220810	-26.92	740	20221013	31.35	1043	-6.81	20230609	755	28.74	20230316	1330	-26.92	20220810	740	31.35	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
35	20230626	150421	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	22	2	2.32	261083504	271923	60.85	949	973	939	1235	665	950	960.14	0.62	0	45340	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	647	22.60	0.78	12	0.41	43.00	1244.00	1330	20220810	-26.92	740	20221013	31.35	1043	-6.81	20230609	755	28.74	20230316	1330	-26.92	20220810	740	31.35	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
36	20230626	140421	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	5	2	0.53	140095427	146854	32.86	949	969	939	1235	665	950	953.98	0.62	0	18977	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	636	22.21	0.77	12	0.22	43.00	1244.00	1330	20220810	-28.20	740	20221013	29.05	1043	-8.44	20230609	755	26.49	20230316	1330	-28.20	20220810	740	29.05	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
37	20230626	130420	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	11	2	1.16	123225446	129248	28.92	949	969	939	1235	665	950	953.40	0.62	0	14793	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	640	22.35	0.77	12	0.19	43.00	1244.00	1330	20220810	-27.74	740	20221013	29.86	1043	-7.86	20230609	755	27.28	20230316	1330	-27.74	20220810	740	29.86	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
38	20230626	120417	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	17	2	1.79	97073308	102080	22.84	949	967	939	1235	665	950	950.95	0.62	0	17725	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	644	22.49	0.78	12	0.15	43.00	1244.00	1330	20220810	-27.29	740	20221013	30.68	1043	-7.29	20230609	755	28.08	20230316	1330	-27.29	20220810	740	30.68	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
39	20230626	110417	57	100.00	KOSDAQ		유통	N	N	N	N		N	956	6	2	0.63	60978601	64487	14.43	949	960	939	1235	665	950	945.60	0.62	0	10076	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	636	22.23	0.77	12	0.10	43.00	1244.00	1330	20220810	-28.12	740	20221013	29.19	1043	-8.34	20230609	755	26.62	20230316	1330	-28.12	20220810	740	29.19	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
40	20230626	100418	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	-8	5	-0.84	47684859	50554	11.31	949	950	939	1235	665	950	943.25	0.62	0	10227	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	627	21.91	0.76	12	0.08	43.00	1244.00	1330	20220810	-29.17	740	20221013	27.30	1043	-9.68	20230609	755	24.77	20230316	1330	-29.17	20220810	740	27.30	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
41	20230626	090419	57	100.00	KOSDAQ		유통	N	N	N	N		N	943	-7	5	-0.74	7849726	8318	1.86	949	949	939	1235	665	950	943.70	0.62	0	-1613	984	966	954	936	924	961	931	333	285	500	640	1	1	66546465	628	21.93	0.76	12	0.01	43.00	1244.00	1330	20220810	-29.10	740	20221013	27.43	1043	-9.59	20230609	755	24.90	20230316	1330	-29.10	20220810	740	27.43	20221013	3.15	N	038620	500	332 억		410092	N	N	0	N	00	N
42	20230623	162327	57	100.00	KOSDAQ		유통	N	N	N	N		N	950	-10	5	-1.04	423869826	444342	88.81	968	972	942	1248	672	960	953.95	0.64	0	-15251	1006	983	967	944	928	975	936	333	288	500	650	1	1	66546465	632	22.09	0.76	12	0.67	43.00	1244.00	1330	20220810	-28.57	740	20221013	28.38	1043	-8.92	20230609	755	25.83	20230316	1330	-28.57	20220810	740	28.38	20221013	3.15	N	038620	500	332 억		425244	N	N	0	N	00	N
43	20230623	140335	57	100.00	KOSDAQ		유통	N	N	N	N		N	945	-15	5	-1.56	339991233	355691	71.10	968	972	945	1248	672	960	955.86	0.64	0	-36308	1006	983	967	944	928	975	936	333	288	500	650	1	1	66546465	629	21.98	0.76	12	0.53	43.00	1244.00	1330	20220810	-28.95	740	20221013	27.70	1043	-9.40	20230609	755	25.17	20230316	1330	-28.95	20220810	740	27.70	20221013	3.15	N	038620	500	332 억		425244	N	N	0	N	00	N
44	20230622	160639	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-16	5	-1.64	476691489	490295	107.59	968	990	951	1268	684	976	972.27	0.62	0	8786	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	639	22.33	0.77	12	0.74	43.00	1244.00	1330	20220810	-27.82	740	20221013	29.73	1043	-7.96	20230609	755	27.15	20230316	1330	-27.82	20220810	740	29.73	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
45	20230622	151030	57	100.00	KOSDAQ		유통	N	N	N	N		N	968	-8	5	-0.82	433380074	445329	97.72	968	990	951	1268	684	976	973.17	0.62	0	8265	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	644	22.51	0.78	12	0.67	43.00	1244.00	1330	20220810	-27.22	740	20221013	30.81	1043	-7.19	20230609	755	28.21	20230316	1330	-27.22	20220810	740	30.81	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
46	20230622	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-4	5	-0.41	370026500	379765	83.33	968	990	951	1268	684	976	974.36	0.62	0	9590	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	647	22.60	0.78	12	0.57	43.00	1244.00	1330	20220810	-26.92	740	20221013	31.35	1043	-6.81	20230609	755	28.74	20230316	1330	-26.92	20220810	740	31.35	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
47	20230622	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	0	3	0.00	338399445	347167	76.18	968	990	951	1268	684	976	974.75	0.62	0	13878	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	649	22.70	0.78	12	0.52	43.00	1244.00	1330	20220810	-26.62	740	20221013	31.89	1043	-6.42	20230609	755	29.27	20230316	1330	-26.62	20220810	740	31.89	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
48	20230622	120102	57	100.00	KOSDAQ		유통	N	N	N	N		N	982	6	2	0.61	301239878	309155	67.84	968	990	951	1268	684	976	974.40	0.62	0	14723	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	653	22.84	0.79	12	0.46	43.00	1244.00	1330	20220810	-26.17	740	20221013	32.70	1043	-5.85	20230609	755	30.07	20230316	1330	-26.17	20220810	740	32.70	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
49	20230622	110931	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	0	3	0.00	273934829	281311	61.73	968	990	951	1268	684	976	973.78	0.62	0	19222	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	649	22.70	0.78	12	0.42	43.00	1244.00	1330	20220810	-26.62	740	20221013	31.89	1043	-6.42	20230609	755	29.27	20230316	1330	-26.62	20220810	740	31.89	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
50	20230622	100859	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	-1	5	-0.10	127687076	132332	29.04	968	977	951	1268	684	976	964.90	0.62	0	7455	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	649	22.67	0.78	12	0.20	43.00	1244.00	1330	20220810	-26.69	740	20221013	31.76	1043	-6.52	20230609	755	29.14	20230316	1330	-26.69	20220810	740	31.76	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
51	20230622	090116	57	100.00	KOSDAQ		유통	N	N	N	N		N	955	-21	5	-2.15	23018235	23914	5.25	968	968	951	1268	684	976	962.54	0.62	0	-10250	1003	989	975	961	947	982	954	333	292	500	660	1	1	66546465	636	22.21	0.77	12	0.04	43.00	1244.00	1330	20220810	-28.20	740	20221013	29.05	1043	-8.44	20230609	755	26.49	20230316	1330	-28.20	20220810	740	29.05	20221013	3.14	N	038620	500	332 억		413881	N	N	0	N	00	N
52	20230621	160804	57	100.00	KOSDAQ		유통	N	N	N	N		N	976	-7	5	-0.71	438561967	449748	77.75	982	989	961	1277	689	983	975.11	0.67	0	-30037	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	649	22.70	0.78	12	0.68	43.00	1244.00	1330	20220810	-26.62	740	20221013	31.89	1043	-6.42	20230609	755	29.27	20230316	1330	-26.62	20220810	740	31.89	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
53	20230621	150659	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-13	5	-1.32	425166519	436004	75.38	982	989	961	1277	689	983	975.13	0.67	0	-28040	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	646	22.56	0.78	12	0.66	43.00	1244.00	1330	20220810	-27.07	740	20221013	31.08	1043	-7.00	20230609	755	28.48	20230316	1330	-27.07	20220810	740	31.08	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
54	20230621	140205	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	-10	5	-1.02	383058312	392655	67.88	982	989	961	1277	689	983	975.54	0.67	0	-28657	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	647	22.63	0.78	12	0.59	43.00	1244.00	1330	20220810	-26.84	740	20221013	31.49	1043	-6.71	20230609	755	28.87	20230316	1330	-26.84	20220810	740	31.49	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
55	20230621	131032	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	-4	5	-0.41	330577594	338738	58.56	982	989	961	1277	689	983	975.89	0.67	0	-18911	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	651	22.77	0.79	12	0.51	43.00	1244.00	1330	20220810	-26.39	740	20221013	32.30	1043	-6.14	20230609	755	29.67	20230316	1330	-26.39	20220810	740	32.30	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
56	20230621	121027	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	2	2	0.20	309297983	317026	54.81	982	989	961	1277	689	983	975.60	0.67	0	-10524	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	655	22.91	0.79	12	0.48	43.00	1244.00	1330	20220810	-25.94	740	20221013	33.11	1043	-5.56	20230609	755	30.46	20230316	1330	-25.94	20220810	740	33.11	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
57	20230621	110423	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	-6	5	-0.61	210071385	216142	37.37	982	983	961	1277	689	983	971.86	0.67	0	-32093	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	650	22.72	0.79	12	0.32	43.00	1244.00	1330	20220810	-26.54	740	20221013	32.03	1043	-6.33	20230609	755	29.40	20230316	1330	-26.54	20220810	740	32.03	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
58	20230621	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	-10	5	-1.02	69541094	71151	12.30	982	983	971	1277	689	983	977.29	0.67	0	-6619	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	647	22.63	0.78	12	0.11	43.00	1244.00	1330	20220810	-26.84	740	20221013	31.49	1043	-6.71	20230609	755	28.87	20230316	1330	-26.84	20220810	740	31.49	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
59	20230621	090948	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-11	5	-1.12	8841869	9052	1.56	982	982	971	1277	689	983	976.01	0.67	0	-763	999	990	974	965	949	995	970	333	294	500	660	1	1	66546465	647	22.60	0.78	12	0.01	43.00	1244.00	1330	20220810	-26.92	740	20221013	31.35	1043	-6.81	20230609	755	28.74	20230316	1330	-26.92	20220810	740	31.35	20221013	3.19	N	038620	500	332 억		443918	N	N	0	N	00	N
60	20230620	160845	57	100.00	KOSDAQ		유통	N	N	N	N		N	983	3	2	0.31	556388506	574318	122.54	975	983	958	1274	686	980	968.60	0.63	0	25766	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	654	22.86	0.79	12	0.86	43.00	1244.00	1330	20220810	-26.09	740	20221013	32.84	1043	-5.75	20230609	755	30.20	20230316	1330	-26.09	20220810	740	32.84	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
61	20230620	150745	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	-1	5	-0.10	464564751	480180	102.46	975	982	958	1274	686	980	967.48	0.63	0	-17659	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	651	22.77	0.79	12	0.72	43.00	1244.00	1330	20220810	-26.39	740	20221013	32.30	1043	-6.14	20230609	755	29.67	20230316	1330	-26.39	20220810	740	32.30	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
62	20230620	140905	57	100.00	KOSDAQ		유통	N	N	N	N		N	972	-8	5	-0.82	378723546	392331	83.71	975	982	958	1274	686	980	965.32	0.63	0	-12451	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	647	22.60	0.78	12	0.59	43.00	1244.00	1330	20220810	-26.92	740	20221013	31.35	1043	-6.81	20230609	755	28.74	20230316	1330	-26.92	20220810	740	31.35	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
63	20230620	130120	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	-9	5	-0.92	343254971	355796	75.92	975	982	958	1274	686	980	964.75	0.63	0	-4047	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	646	22.58	0.78	12	0.53	43.00	1244.00	1330	20220810	-26.99	740	20221013	31.22	1043	-6.90	20230609	755	28.61	20230316	1330	-26.99	20220810	740	31.22	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
64	20230620	120651	57	100.00	KOSDAQ		유통	N	N	N	N		N	969	-11	5	-1.12	321560694	333407	71.14	975	982	958	1274	686	980	964.47	0.63	0	-4768	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	645	22.53	0.78	12	0.50	43.00	1244.00	1330	20220810	-27.14	740	20221013	30.95	1043	-7.09	20230609	755	28.34	20230316	1330	-27.14	20220810	740	30.95	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
65	20230620	110229	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	-14	5	-1.43	249968388	258962	55.25	975	982	958	1274	686	980	965.27	0.63	0	-19494	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	643	22.47	0.78	12	0.39	43.00	1244.00	1330	20220810	-27.37	740	20221013	30.54	1043	-7.38	20230609	755	27.95	20230316	1330	-27.37	20220810	740	30.54	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
66	20230620	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	964	-16	5	-1.63	153317026	158759	33.87	975	982	958	1274	686	980	965.72	0.63	0	-14122	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	642	22.42	0.77	12	0.24	43.00	1244.00	1330	20220810	-27.52	740	20221013	30.27	1043	-7.57	20230609	755	27.68	20230316	1330	-27.52	20220810	740	30.27	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
67	20230620	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	0	3	0.00	6932465	7075	1.51	975	982	975	1274	686	980	979.85	0.63	0	-3948	1005	992	971	958	937	999	965	333	294	500	660	1	1	66546465	652	22.79	0.79	12	0.01	43.00	1244.00	1330	20220810	-26.32	740	20221013	32.43	1043	-6.04	20230609	755	29.80	20230316	1330	-26.32	20220810	740	32.43	20221013	3.21	N	038620	500	332 억		418152	N	N	0	N	00	N
68	20230619	160952	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	19	2	1.98	452998586	467525	45.44	962	984	950	1249	673	961	968.83	0.54	0	51308	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	652	22.79	0.79	12	0.70	43.00	1244.00	1330	20220616	-26.32	740	20221013	32.43	1043	-6.04	20230609	755	29.80	20230316	1330	-26.32	20220810	740	32.43	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
69	20230619	150150	57	100.00	KOSDAQ		유통	N	N	N	N		N	977	16	2	1.66	391862639	404951	39.36	962	984	950	1249	673	961	967.68	0.54	0	48134	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	650	22.72	0.79	12	0.61	43.00	1244.00	1330	20220616	-26.54	740	20221013	32.03	1043	-6.33	20230609	755	29.40	20230316	1330	-26.54	20220810	740	32.03	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
70	20230619	140433	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	10	2	1.04	359502129	371643	36.12	962	984	950	1249	673	961	967.33	0.54	0	43865	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	646	22.58	0.78	12	0.56	43.00	1244.00	1330	20220616	-26.99	740	20221013	31.22	1043	-6.90	20230609	755	28.61	20230316	1330	-26.99	20220810	740	31.22	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
71	20230619	130714	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	18	2	1.87	328222672	339512	33.00	962	984	950	1249	673	961	966.75	0.54	0	41449	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	651	22.77	0.79	12	0.51	43.00	1244.00	1330	20220616	-26.39	740	20221013	32.30	1043	-6.14	20230609	755	29.67	20230316	1330	-26.39	20220810	740	32.30	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
72	20230619	120947	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	19	2	1.98	289647090	300149	29.17	962	983	950	1249	673	961	965.01	0.54	0	41389	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	652	22.79	0.79	12	0.45	43.00	1244.00	1330	20220616	-26.32	740	20221013	32.43	1043	-6.04	20230609	755	29.80	20230316	1330	-26.32	20220810	740	32.43	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
73	20230619	110647	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	10	2	1.04	190562936	198639	19.31	962	971	950	1249	673	961	959.34	0.54	0	29484	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	646	22.58	0.78	12	0.30	43.00	1244.00	1330	20220616	-26.99	740	20221013	31.22	1043	-6.90	20230609	755	28.61	20230316	1330	-26.99	20220810	740	31.22	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
74	20230619	100907	57	100.00	KOSDAQ		유통	N	N	N	N		N	966	5	2	0.52	156171077	163078	15.85	962	971	950	1249	673	961	957.65	0.54	0	31089	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	643	22.47	0.78	12	0.25	43.00	1244.00	1330	20220616	-27.37	740	20221013	30.54	1043	-7.38	20230609	755	27.95	20230316	1330	-27.37	20220810	740	30.54	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
75	20230619	090230	57	100.00	KOSDAQ		유통	N	N	N	N		N	962	1	2	0.10	21819871	22764	2.21	962	962	952	1249	673	961	958.53	0.54	0	-9920	1023	992	974	943	925	983	934	333	288	500	650	1	1	66546465	640	22.37	0.77	12	0.03	43.00	1244.00	1330	20220616	-27.67	740	20221013	30.00	1043	-7.77	20230609	755	27.42	20230316	1330	-27.67	20220810	740	30.00	20221013	3.07	N	038620	500	332 억		357235	N	N	0	N	00	N
76	20230616	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	961	-13	5	-1.33	995267346	1016566	83.99	976	1005	956	1266	682	974	979.09	0.73	0	-133528	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	640	22.35	0.77	12	1.53	43.00	1244.00	1480	20220615	-35.07	740	20221013	29.86	1043	-7.86	20230609	755	27.28	20230316	1330	-27.74	20220616	740	29.86	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
77	20230616	150837	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-14	5	-1.44	904780360	922289	76.20	976	1005	956	1266	682	974	981.02	0.73	0	-130735	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	639	22.33	0.77	12	1.39	43.00	1244.00	1480	20220615	-35.14	740	20221013	29.73	1043	-7.96	20230609	755	27.15	20230316	1330	-27.82	20220616	740	29.73	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
78	20230616	140725	57	100.00	KOSDAQ		유통	N	N	N	N		N	973	-1	5	-0.10	743057200	754555	62.34	976	1005	962	1266	682	974	984.76	0.73	0	-121399	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	647	22.63	0.78	12	1.13	43.00	1244.00	1480	20220615	-34.26	740	20221013	31.49	1043	-6.71	20230609	755	28.87	20230316	1330	-26.84	20220616	740	31.49	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
79	20230616	130317	57	100.00	KOSDAQ		유통	N	N	N	N		N	980	6	2	0.62	682091102	692014	57.17	976	1005	962	1266	682	974	985.66	0.73	0	-111152	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	652	22.79	0.79	12	1.04	43.00	1244.00	1480	20220615	-33.78	740	20221013	32.43	1043	-6.04	20230609	755	29.80	20230316	1330	-26.32	20220616	740	32.43	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
80	20230616	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	5	2	0.51	657753553	667149	55.12	976	1005	962	1266	682	974	985.92	0.73	0	-100724	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	651	22.77	0.79	12	1.00	43.00	1244.00	1480	20220615	-33.85	740	20221013	32.30	1043	-6.14	20230609	755	29.67	20230316	1330	-26.39	20220616	740	32.30	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
81	20230616	110805	57	100.00	KOSDAQ		유통	N	N	N	N		N	979	5	2	0.51	625433085	634059	52.38	976	1005	962	1266	682	974	986.40	0.73	0	-94832	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	651	22.77	0.79	12	0.95	43.00	1244.00	1480	20220615	-33.85	740	20221013	32.30	1043	-6.14	20230609	755	29.67	20230316	1330	-26.39	20220616	740	32.30	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
82	20230616	100316	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	1	2	0.10	128464593	131868	10.89	976	981	962	1266	682	974	974.19	0.73	0	-21696	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	649	22.67	0.78	12	0.20	43.00	1244.00	1480	20220615	-34.12	740	20221013	31.76	1043	-6.52	20230609	755	29.14	20230316	1330	-26.69	20220616	740	31.76	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
83	20230616	090946	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-7	5	-0.72	37877228	38947	3.22	976	976	962	1266	682	974	972.53	0.73	0	-20794	1020	996	973	949	926	985	938	333	292	500	660	1	1	66546465	644	22.49	0.78	12	0.06	43.00	1244.00	1480	20220615	-34.66	740	20221013	30.68	1043	-7.29	20230609	755	28.08	20230316	1330	-27.29	20220616	740	30.68	20221013	3.19	N	038620	500	332 억		484282	N	N	0	N	00	N
84	20230615	150758	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-28	5	-2.81	1094984588	1126597	27.74	997	997	950	1297	699	998	971.94	1.18	0	-301838	1084	1040	980	936	876	1063	959	333	299	500	670	1	1	66546465	646	22.56	0.78	12	1.69	43.00	1244.00	1480	20220615	-34.46	740	20221013	31.08	1043	-7.00	20230609	755	28.48	20230316	1480	-34.46	20220615	740	31.08	20221013	3.04	N	038620	500	332 억		785004	N	N	0	N	00	N
85	20230615	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	967	-31	5	-3.11	1000875618	1029479	25.35	997	997	950	1297	699	998	972.22	1.18	0	-284465	1084	1040	980	936	876	1063	959	333	299	500	670	1	1	66546465	644	22.49	0.78	12	1.55	43.00	1244.00	1480	20220615	-34.66	740	20221013	30.68	1043	-7.29	20230609	755	28.08	20230316	1480	-34.66	20220615	740	30.68	20221013	3.04	N	038620	500	332 억		785004	N	N	0	N	00	N
86	20230615	130942	57	100.00	KOSDAQ		유통	N	N	N	N		N	971	-27	5	-2.71	901684973	926883	22.82	997	997	950	1297	699	998	972.81	1.18	0	-227739	1084	1040	980	936	876	1063	959	333	299	500	670	1	1	66546465	646	22.58	0.78	12	1.39	43.00	1244.00	1480	20220615	-34.39	740	20221013	31.22	1043	-6.90	20230609	755	28.61	20230316	1480	-34.39	20220615	740	31.22	20221013	3.04	N	038620	500	332 억		785004	N	N	0	N	00	N
87	20230615	120348	57	100.00	KOSDAQ		유통	N	N	N	N		N	970	-28	5	-2.81	828326843	851207	20.96	997	997	950	1297	699	998	973.12	1.18	0	-215535	1084	1040	980	936	876	1063	959	333	299	500	670	1	1	66546465	646	22.56	0.78	12	1.28	43.00	1244.00	1480	20220615	-34.46	740	20221013	31.08	1043	-7.00	20230609	755	28.48	20230316	1480	-34.46	20220615	740	31.08	20221013	3.04	N	038620	500	332 억		785004	N	N	0	N	00	N
88	20230615	110450	57	100.00	KOSDAQ		유통	N	N	N	N		N	960	-38	5	-3.81	659965871	675201	16.63	997	997	960	1297	699	998	977.44	1.18	0	-242949	1084	1040	980	936	876	1063	959	333	299	500	670	1	1	66546465	639	22.33	0.77	12	1.01	43.00	1244.00	1480	20220615	-35.14	740	20221013	29.73	1043	-7.96	20230609	755	27.15	20230316	1480	-35.14	20220615	740	29.73	20221013	3.04	N	038620	500	332 억		785004	N	N	0	N	00	N
89	20230611	184650	57	100.00	KOSDAQ		유통	N	N	N	N		N	975	89	2	10.05	22815043306	23001291	16056.64	886	1043	886	1151	621	886	992.07	0.94	-435441	-383078	895	890	885	880	875	893	883	333	265	500	600	1	1	66546465	649	22.67	0.78	12	34.56	43.00	1244.00	1575	20220608	-38.10	740	20221013	31.76	1043	-6.52	20230609	755	29.14	20230316	1505	-35.22	20220609	740	31.76	20221013	2.98	N	038620	500	332 억		625618	N	N	0	N	00	N