KissMeData/016670/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	160306	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	14	2	3.08	800946320	1721561	84.98	462	471	456	591	319	455	465.22	1.39	0	73893	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	478	-2.52	0.91	12	1.69	-186.00	515.00	972	20220629	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220630	393	19.34	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
3	20230630	150308	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	11	2	2.42	690759621	1486114	73.36	462	471	456	591	319	455	464.81	1.39	0	56307	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	475	-2.51	0.90	12	1.46	-186.00	515.00	972	20220629	-52.06	393	20230103	18.58	657	-29.07	20230208	393	18.58	20230103	973	-52.11	20220630	393	18.58	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
4	20230630	140308	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	9	2	1.98	548646600	1181819	58.34	462	470	456	591	319	455	464.24	1.39	0	22183	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	473	-2.49	0.90	12	1.16	-186.00	515.00	972	20220629	-52.26	393	20230103	18.07	657	-29.38	20230208	393	18.07	20230103	973	-52.31	20220630	393	18.07	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
5	20230630	130308	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	14	2	3.08	481133636	1036737	51.18	462	470	456	591	319	455	464.08	1.39	0	21403	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	478	-2.52	0.91	12	1.02	-186.00	515.00	972	20220629	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220630	393	19.34	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
6	20230630	120306	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	10	2	2.20	384859645	830266	40.98	462	470	456	591	319	455	463.54	1.39	0	-7094	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	474	-2.50	0.90	12	0.82	-186.00	515.00	972	20220629	-52.16	393	20230103	18.32	657	-29.22	20230208	393	18.32	20230103	973	-52.21	20220630	393	18.32	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
7	20230630	110308	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	7	2	1.54	314368311	678654	33.50	462	470	456	591	319	455	463.22	1.39	0	-4904	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	471	-2.48	0.90	12	0.67	-186.00	515.00	972	20220629	-52.47	393	20230103	17.56	657	-29.68	20230208	393	17.56	20230103	973	-52.52	20220630	393	17.56	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
8	20230630	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	7	2	1.54	261294941	563552	27.82	462	470	456	591	319	455	463.66	1.39	0	-39169	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	471	-2.48	0.90	12	0.55	-186.00	515.00	972	20220629	-52.47	393	20230103	17.56	657	-29.68	20230208	393	17.56	20230103	973	-52.52	20220630	393	17.56	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
9	20230630	090308	57	100.00	KOSDAQ		유통	N	N	N	N		N	465	10	2	2.20	71591261	154149	7.61	462	468	461	591	319	455	464.43	1.39	0	-67843	495	475	465	445	435	470	440	509	136	500	300	1	1	101858024	474	-2.50	0.90	12	0.15	-186.00	515.00	972	20220629	-52.16	393	20230103	18.32	657	-29.22	20230208	393	18.32	20230103	973	-52.21	20220630	393	18.32	20230103	0.02	N	016670	500	509 억		1418038	N	N	0	N	00	N
10	20230629	160307	57	100.00	KOSDAQ		유통	N	N	N	N		N	455	-19	5	-4.01	934486242	2003127	43.07	476	485	455	616	332	474	466.56	1.30	0	97727	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	463	-2.45	0.88	12	1.97	-186.00	515.00	972	20220628	-53.19	393	20230103	15.78	657	-30.75	20230208	393	15.78	20230103	973	-53.24	20220629	393	15.78	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
11	20230629	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	461	-13	5	-2.74	825977655	1765317	37.96	476	485	458	616	332	474	467.89	1.30	0	73860	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	470	-2.48	0.90	12	1.73	-186.00	515.00	972	20220628	-52.57	393	20230103	17.30	657	-29.83	20230208	393	17.30	20230103	973	-52.62	20220629	393	17.30	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
12	20230629	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	462	-12	5	-2.53	747287617	1594638	34.29	476	485	461	616	332	474	468.62	1.30	0	61543	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	471	-2.48	0.90	12	1.57	-186.00	515.00	972	20220628	-52.47	393	20230103	17.56	657	-29.68	20230208	393	17.56	20230103	973	-52.52	20220629	393	17.56	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
13	20230629	130305	57	100.00	KOSDAQ		유통	N	N	N	N		N	466	-8	5	-1.69	670710875	1429291	30.73	476	485	461	616	332	474	469.26	1.30	0	41142	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	475	-2.51	0.90	12	1.40	-186.00	515.00	972	20220628	-52.06	393	20230103	18.58	657	-29.07	20230208	393	18.58	20230103	973	-52.11	20220629	393	18.58	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
14	20230629	120307	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-5	5	-1.05	621577598	1323933	28.47	476	485	461	616	332	474	469.49	1.30	0	26667	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	478	-2.52	0.91	12	1.30	-186.00	515.00	972	20220628	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220629	393	19.34	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
15	20230629	110306	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-6	5	-1.27	499367230	1064776	22.89	476	485	461	616	332	474	468.99	1.30	0	41604	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	477	-2.52	0.91	12	1.05	-186.00	515.00	972	20220628	-51.85	393	20230103	19.08	657	-28.77	20230208	393	19.08	20230103	973	-51.90	20220629	393	19.08	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
16	20230629	100307	57	100.00	KOSDAQ		유통	N	N	N	N		N	464	-10	5	-2.11	392507665	834684	17.95	476	485	462	616	332	474	470.25	1.30	0	20608	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	473	-2.49	0.90	12	0.82	-186.00	515.00	972	20220628	-52.26	393	20230103	18.07	657	-29.38	20230208	393	18.07	20230103	973	-52.31	20220629	393	18.07	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
17	20230629	090306	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-5	5	-1.05	27893116	59057	1.27	476	476	466	616	332	474	472.30	1.30	0	-6562	547	510	485	448	423	498	436	509	142	500	310	1	1	101858024	478	-2.52	0.91	12	0.06	-186.00	515.00	972	20220628	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220629	393	19.34	20230103	0.02	N	016670	500	509 억		1319333	N	N	0	N	00	N
18	20230628	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	474	-31	5	-6.14	2222056600	4581510	40.94	498	522	460	656	354	505	485.01	1.11	0	192578	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	483	-2.55	0.92	12	4.50	-186.00	515.00	972	20220627	-51.23	393	20230103	20.61	657	-27.85	20230208	393	20.61	20230103	973	-51.28	20220628	393	20.61	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
19	20230628	150306	57	100.00	KOSDAQ		유통	N	N	N	N		N	469	-36	5	-7.13	2105330289	4333721	38.72	498	522	460	656	354	505	485.80	1.11	0	200360	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	478	-2.52	0.91	12	4.25	-186.00	515.00	972	20220627	-51.75	393	20230103	19.34	657	-28.61	20230208	393	19.34	20230103	973	-51.80	20220628	393	19.34	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
20	20230628	140304	57	100.00	KOSDAQ		유통	N	N	N	N		N	468	-37	5	-7.33	1714085085	3495719	31.24	498	522	468	656	354	505	490.34	1.11	0	226798	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	477	-2.52	0.91	12	3.43	-186.00	515.00	972	20220627	-51.85	393	20230103	19.08	657	-28.77	20230208	393	19.08	20230103	973	-51.90	20220628	393	19.08	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
21	20230628	130304	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-16	5	-3.17	1263270028	2549997	22.79	498	522	481	656	354	505	495.40	1.11	0	135865	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	498	-2.63	0.95	12	2.50	-186.00	515.00	972	20220627	-49.69	393	20230103	24.43	657	-25.57	20230208	393	24.43	20230103	973	-49.74	20220628	393	24.43	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
22	20230628	120242	57	100.00	KOSDAQ		유통	N	N	N	N		N	489	-16	5	-3.17	1020639871	2054408	18.36	498	522	481	656	354	505	496.80	1.11	0	161134	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	498	-2.63	0.95	12	2.02	-186.00	515.00	972	20220627	-49.69	393	20230103	24.43	657	-25.57	20230208	393	24.43	20230103	973	-49.74	20220628	393	24.43	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
23	20230628	110307	57	100.00	KOSDAQ		유통	N	N	N	N		N	487	-18	5	-3.56	874178322	1752047	15.66	498	522	481	656	354	505	498.95	1.11	0	90681	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	496	-2.62	0.95	12	1.72	-186.00	515.00	972	20220627	-49.90	393	20230103	23.92	657	-25.88	20230208	393	23.92	20230103	973	-49.95	20220628	393	23.92	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
24	20230628	100305	57	100.00	KOSDAQ		유통	N	N	N	N		N	490	-15	5	-2.97	658308067	1309249	11.70	498	522	488	656	354	505	502.81	1.11	0	57792	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	499	-2.63	0.95	12	1.29	-186.00	515.00	972	20220627	-49.59	393	20230103	24.68	657	-25.42	20230208	393	24.68	20230103	973	-49.64	20220628	393	24.68	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
25	20230628	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	517	12	2	2.38	115561217	227020	2.03	498	522	497	656	354	505	509.04	1.11	0	36309	610	557	526	473	442	542	458	509	151	500	330	1	1	101858024	527	-2.78	1.00	12	0.22	-186.00	515.00	972	20220627	-46.81	393	20230103	31.55	657	-21.31	20230208	393	31.55	20230103	973	-46.87	20220628	393	31.55	20230103	0.03	N	016670	500	509 억		1126827	N	N	0	N	00	N
26	20230627	160306	54	100.00	KOSDAQ		유통	N	N	N	N		N	505	-10	5	-1.94	5909286401	11130850	19.35	534	579	495	669	361	515	530.94	1.09	0	-14393	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	514	-2.72	0.98	12	10.93	-186.00	515.00	972	20220624	-48.05	393	20230103	28.50	657	-23.14	20230208	393	28.50	20230103	973	-48.10	20220627	393	28.50	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
27	20230627	150307	54	100.00	KOSDAQ		유통	N	N	N	N		N	504	-11	5	-2.14	5665352186	10645094	18.50	534	579	500	669	361	515	532.21	1.09	0	-26156	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	513	-2.71	0.98	12	10.45	-186.00	515.00	972	20220624	-48.15	393	20230103	28.24	657	-23.29	20230208	393	28.24	20230103	973	-48.20	20220627	393	28.24	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
28	20230627	140309	54	100.00	KOSDAQ		유통	N	N	N	N		N	503	-12	5	-2.33	5501100860	10318484	17.93	534	579	500	669	361	515	533.14	1.09	0	-16926	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	512	-2.70	0.98	12	10.13	-186.00	515.00	972	20220624	-48.25	393	20230103	27.99	657	-23.44	20230208	393	27.99	20230103	973	-48.30	20220627	393	27.99	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
29	20230627	130309	54	100.00	KOSDAQ		유통	N	N	N	N		N	511	-4	5	-0.78	5175423713	9676352	16.82	534	579	507	669	361	515	534.86	1.09	0	-3275	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	520	-2.75	0.99	12	9.50	-186.00	515.00	972	20220624	-47.43	393	20230103	30.03	657	-22.22	20230208	393	30.03	20230103	973	-47.48	20220627	393	30.03	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
30	20230627	120310	54	100.00	KOSDAQ		유통	N	N	N	N		N	514	-1	5	-0.19	4913031251	9164760	15.93	534	579	507	669	361	515	536.09	1.09	0	-6230	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	524	-2.76	1.00	12	9.00	-186.00	515.00	972	20220624	-47.12	393	20230103	30.79	657	-21.77	20230208	393	30.79	20230103	973	-47.17	20220627	393	30.79	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
31	20230627	110310	54	100.00	KOSDAQ		유통	N	N	N	N		N	512	-3	5	-0.58	4377906532	8134419	14.14	534	579	507	669	361	515	538.20	1.09	0	1160	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	522	-2.75	0.99	12	7.99	-186.00	515.00	972	20220624	-47.33	393	20230103	30.28	657	-22.07	20230208	393	30.28	20230103	973	-47.38	20220627	393	30.28	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
32	20230627	100304	54	100.00	KOSDAQ		유통	N	N	N	N		N	522	7	2	1.36	3689785999	6804090	11.83	534	579	507	669	361	515	542.30	1.09	0	-48614	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	532	-2.81	1.01	12	6.68	-186.00	515.00	972	20220624	-46.30	393	20230103	32.82	657	-20.55	20230208	393	32.82	20230103	973	-46.35	20220627	393	32.82	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
33	20230627	090306	54	100.00	KOSDAQ		유통	N	N	N	N		N	524	9	2	1.75	302537948	569331	0.99	534	539	521	669	361	515	531.48	1.09	0	-16392	669	592	529	452	389	630	490	509	154	500	330	1	1	101858024	534	-2.82	1.02	12	0.56	-186.00	515.00	972	20220624	-46.09	393	20230103	33.33	657	-20.24	20230208	393	33.33	20230103	973	-46.15	20220627	393	33.33	20230103	0.02	N	016670	500	509 억		1114668	N	N	0	N	01	N
34	20230626	160304	57	100.00	KOSDAQ		유통	N	N	N	N		N	515	30	2	6.19	31919535705	57216610	382.37	495	606	466	630	340	485	557.89	1.12	0	-8573	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	525	-2.77	1.00	12	56.17	-186.00	515.00	972	20220623	-47.02	393	20230103	31.04	657	-21.61	20230208	393	31.04	20230103	973	-47.07	20220627	393	31.04	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
35	20230626	150307	57	100.00	KOSDAQ		유통	N	N	N	N		N	530	45	2	9.28	30922911620	55321034	369.70	495	606	466	630	340	485	558.97	1.12	0	-44501	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	540	-2.85	1.03	12	54.31	-186.00	515.00	972	20220623	-45.47	393	20230103	34.86	657	-19.33	20230208	393	34.86	20230103	973	-45.53	20220627	393	34.86	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
36	20230626	140305	57	100.00	KOSDAQ		유통	N	N	N	N		N	543	58	2	11.96	25632972860	45731932	305.62	495	606	466	630	340	485	560.50	1.12	0	-88256	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	553	-2.92	1.05	12	44.90	-186.00	515.00	972	20220623	-44.14	393	20230103	38.17	657	-17.35	20230208	393	38.17	20230103	973	-44.19	20220627	393	38.17	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
37	20230626	130306	57	100.00	KOSDAQ		유통	N	N	N	N		N	553	68	2	14.02	11690832845	21692092	144.96	495	581	466	630	340	485	538.94	1.12	0	-29851	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	563	-2.97	1.07	12	21.30	-186.00	515.00	972	20220623	-43.11	393	20230103	40.71	657	-15.83	20230208	393	40.71	20230103	973	-43.17	20220627	393	40.71	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
38	20230626	120303	57	100.00	KOSDAQ		유통	N	N	N	N		N	473	-12	5	-2.47	882950098	1845931	12.34	495	496	466	630	340	485	478.32	1.12	0	159989	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	482	-2.54	0.92	12	1.81	-186.00	515.00	972	20220623	-51.34	393	20230103	20.36	657	-28.01	20230208	393	20.36	20230103	973	-51.39	20220627	393	20.36	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
39	20230626	110303	57	100.00	KOSDAQ		유통	N	N	N	N		N	472	-13	5	-2.68	781319180	1629566	10.89	495	496	467	630	340	485	479.46	1.12	0	120453	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	481	-2.54	0.92	12	1.60	-186.00	515.00	972	20220623	-51.44	393	20230103	20.10	657	-28.16	20230208	393	20.10	20230103	973	-51.49	20220627	393	20.10	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
40	20230626	100304	57	100.00	KOSDAQ		유통	N	N	N	N		N	476	-9	5	-1.86	643019122	1336859	8.93	495	496	467	630	340	485	480.99	1.12	0	116180	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	485	-2.56	0.92	12	1.31	-186.00	515.00	972	20220623	-51.03	393	20230103	21.12	657	-27.55	20230208	393	21.12	20230103	973	-51.08	20220627	393	21.12	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
41	20230626	090305	57	100.00	KOSDAQ		유통	N	N	N	N		N	486	1	2	0.21	259794899	533623	3.57	495	496	467	630	340	485	486.85	1.12	0	-1284	668	576	525	433	382	551	408	509	145	500	320	1	1	101858024	495	-2.61	0.94	12	0.52	-186.00	515.00	972	20220623	-50.00	393	20230103	23.66	657	-26.03	20230208	393	23.66	20230103	973	-50.05	20220627	393	23.66	20230103	0.02	N	016670	500	509 억		1142479	N	N	0	N	00	N
42	20230623	154715	57	100.00	KOSDAQ		유통	N	N	N	N		N	485	-76	5	-13.55	7805055433	14853687	86.73	617	617	474	729	393	561	525.47	1.19	0	-62070	646	603	518	475	390	625	497	509	168	500	370	1	1	101858024	494	-2.61	0.94	12	14.58	-186.00	515.00	972	20220622	-50.10	393	20230103	23.41	657	-26.18	20230208	393	23.41	20230103	973	-50.15	20220623	393	23.41	20230103	0.02	N	016670	500	509 억		1212051	N	N	0	N	00	N
43	20230623	140237	57	100.00	KOSDAQ		유통	N	N	N	N		N	483	-78	5	-13.90	6959260011	13090485	76.43	617	617	480	729	393	561	531.63	1.19	0	-85222	646	603	518	475	390	625	497	509	168	500	370	1	1	101858024	492	-2.60	0.94	12	12.85	-186.00	515.00	972	20220622	-50.31	393	20230103	22.90	657	-26.48	20230208	393	22.90	20230103	973	-50.36	20220623	393	22.90	20230103	0.02	N	016670	500	509 억		1212051	N	N	0	N	00	N
44	20230622	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	9039698775	17113049	198.14	438	561	433	561	303	432	528.23	1.20	0	-13853	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.80	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
45	20230622	150423	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	9032292453	17099847	197.99	438	561	433	561	303	432	528.21	1.20	0	-13853	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.79	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
46	20230622	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	9003719040	17048914	197.40	438	561	433	561	303	432	528.11	1.20	0	-13850	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.74	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
47	20230622	130953	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	8994091158	17031752	197.20	438	561	433	561	303	432	528.08	1.20	0	-13850	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.72	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
48	20230622	120756	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	8987429844	17019878	197.07	438	561	433	561	303	432	528.05	1.20	0	-13850	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.71	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
49	20230622	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	8957506665	16966539	196.45	438	561	433	561	303	432	527.95	1.20	0	-13850	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.66	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
50	20230622	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	561	129	1	29.86	8898680766	16861680	195.23	438	561	433	561	303	432	527.75	1.20	0	-13850	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	571	-3.02	1.09	12	16.55	-186.00	515.00	972	20220621	-42.28	393	20230103	42.75	657	-14.61	20230208	393	42.75	20230103	973	-42.34	20220622	393	42.75	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
51	20230622	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	454	22	2	5.09	225550705	504366	5.84	438	455	433	561	303	432	447.20	1.20	0	98520	535	483	447	395	359	509	421	509	129	500	280	1	1	101858024	462	-2.44	0.88	12	0.50	-186.00	515.00	972	20220621	-53.29	393	20230103	15.52	657	-30.90	20230208	393	15.52	20230103	973	-53.34	20220622	393	15.52	20230103	0.02	N	016670	500	509 억		1225897	N	N	0	N	00	N
52	20230621	160708	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	19	2	4.60	3957425028	8613867	13110.71	414	499	411	536	290	413	459.43	1.41	0	-206480	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	440	-2.32	0.84	12	8.46	-186.00	515.00	972	20220620	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220621	393	9.92	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
53	20230621	150250	57	100.00	KOSDAQ		유통	N	N	N	N		N	439	26	2	6.30	3854572438	8376898	12750.03	414	499	411	536	290	413	460.14	1.41	0	-211745	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	447	-2.36	0.85	12	8.22	-186.00	515.00	972	20220620	-54.84	393	20230103	11.70	657	-33.18	20230208	393	11.70	20230103	973	-54.88	20220621	393	11.70	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
54	20230621	140206	57	100.00	KOSDAQ		유통	N	N	N	N		N	431	18	2	4.36	3691218906	8000334	12176.88	414	499	411	536	290	413	461.38	1.41	0	-226031	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	439	-2.32	0.84	12	7.85	-186.00	515.00	972	20220620	-55.66	393	20230103	9.67	657	-34.40	20230208	393	9.67	20230103	973	-55.70	20220621	393	9.67	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
55	20230621	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	440	27	2	6.54	3316644657	7135838	10861.08	414	499	411	536	290	413	464.79	1.41	0	-288396	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	448	-2.37	0.85	12	7.01	-186.00	515.00	972	20220620	-54.73	393	20230103	11.96	657	-33.03	20230208	393	11.96	20230103	973	-54.78	20220621	393	11.96	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
56	20230621	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	432	19	2	4.60	87296413	208641	317.56	414	433	411	536	290	413	418.40	1.41	0	-22172	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	440	-2.32	0.84	12	0.20	-186.00	515.00	972	20220620	-55.56	393	20230103	9.92	657	-34.25	20230208	393	9.92	20230103	973	-55.60	20220621	393	9.92	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
57	20230621	111032	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-2	5	-0.48	29774642	72041	109.65	414	420	411	536	290	413	413.30	1.41	0	-17511	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	419	-2.21	0.80	12	0.07	-186.00	515.00	972	20220620	-57.72	393	20230103	4.58	657	-37.44	20230208	393	4.58	20230103	973	-57.76	20220621	393	4.58	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
58	20230621	100200	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-1	5	-0.24	18410822	44440	67.64	414	420	412	536	290	413	414.28	1.41	0	-4177	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	420	-2.22	0.80	12	0.04	-186.00	515.00	972	20220620	-57.61	393	20230103	4.83	657	-37.29	20230208	393	4.83	20230103	973	-57.66	20220621	393	4.83	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
59	20230621	090426	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	4	2	0.97	2067999	4973	7.57	414	420	413	536	290	413	415.85	1.41	0	-271	423	417	414	408	405	416	407	509	123	500	270	1	1	101858024	425	-2.24	0.81	12	0.00	-186.00	515.00	972	20220620	-57.10	393	20230103	6.11	657	-36.53	20230208	393	6.11	20230103	973	-57.14	20220621	393	6.11	20230103	0.02	N	016670	500	509 억		1432312	N	N	0	N	00	N
60	20230620	160150	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	27173215	65501	53.37	414	420	411	543	293	418	414.88	1.41	0	-8061	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	421	-2.22	0.80	12	0.06	-186.00	515.00	972	20220617	-57.51	393	20230103	5.09	657	-37.14	20230208	393	5.09	20230103	973	-57.55	20220620	393	5.09	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
61	20230620	150722	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	-5	5	-1.20	25005428	60283	49.11	414	420	411	543	293	418	414.80	1.41	0	-7414	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	421	-2.22	0.80	12	0.06	-186.00	515.00	972	20220617	-57.51	393	20230103	5.09	657	-37.14	20230208	393	5.09	20230103	973	-57.55	20220620	393	5.09	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
62	20230620	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-2	5	-0.48	22662350	54633	44.51	414	420	411	543	293	418	414.81	1.41	0	-5929	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	424	-2.24	0.81	12	0.05	-186.00	515.00	972	20220617	-57.20	393	20230103	5.85	657	-36.68	20230208	393	5.85	20230103	973	-57.25	20220620	393	5.85	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
63	20230620	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	-3	5	-0.72	12528235	30098	24.52	414	420	414	543	293	418	416.25	1.41	0	-3648	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	423	-2.23	0.81	12	0.03	-186.00	515.00	972	20220617	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220620	393	5.60	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
64	20230620	120757	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	9031515	21668	17.65	414	420	414	543	293	418	416.81	1.41	0	-3465	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	422	-2.23	0.80	12	0.02	-186.00	515.00	972	20220617	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220620	393	5.34	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
65	20230620	110353	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	8126006	19482	15.87	414	420	414	543	293	418	417.10	1.41	0	-2085	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	422	-2.23	0.80	12	0.02	-186.00	515.00	972	20220617	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220620	393	5.34	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
66	20230620	100835	57	100.00	KOSDAQ		유통	N	N	N	N		N	420	2	2	0.48	4507927	10788	8.79	414	420	414	543	293	418	417.86	1.41	0	-383	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	428	-2.26	0.82	12	0.01	-186.00	515.00	972	20220617	-56.79	393	20230103	6.87	657	-36.07	20230208	393	6.87	20230103	973	-56.83	20220620	393	6.87	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
67	20230620	090936	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-4	5	-0.96	978308	2353	1.92	414	418	414	543	293	418	415.77	1.41	0	-9	426	421	415	410	404	424	413	509	125	500	270	1	1	101858024	422	-2.23	0.80	12	0.00	-186.00	515.00	972	20220617	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220620	393	5.34	20230103	0.02	N	016670	500	509 억		1434284	N	N	0	N	00	N
68	20230619	160657	57	100.00	KOSDAQ		유통	N	N	N	N		N	418	3	2	0.72	50635308	122740	147.67	409	420	409	539	291	415	412.54	1.41	0	1699	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	426	-2.25	0.81	12	0.12	-186.00	515.00	972	20220616	-57.00	393	20230103	6.36	657	-36.38	20230208	393	6.36	20230103	973	-57.04	20220620	393	6.36	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
69	20230619	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-3	5	-0.72	42791070	103916	125.03	409	419	409	539	291	415	411.79	1.41	0	1862	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	420	-2.22	0.80	12	0.10	-186.00	515.00	972	20220616	-57.61	393	20230103	4.83	657	-37.29	20230208	393	4.83	20230103	973	-57.66	20220620	393	4.83	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
70	20230619	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	411	-4	5	-0.96	31000762	75190	90.47	409	419	409	539	291	415	412.30	1.41	0	1308	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	419	-2.21	0.80	12	0.07	-186.00	515.00	972	20220616	-57.72	393	20230103	4.58	657	-37.44	20230208	393	4.58	20230103	973	-57.76	20220620	393	4.58	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
71	20230619	130450	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	0	3	0.00	22111169	53518	64.39	409	419	409	539	291	415	413.15	1.41	0	-317	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	423	-2.23	0.81	12	0.05	-186.00	515.00	972	20220616	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220620	393	5.60	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
72	20230619	120839	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	19880152	48139	57.92	409	419	409	539	291	415	412.97	1.41	0	-126	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	422	-2.23	0.80	12	0.05	-186.00	515.00	972	20220616	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220620	393	5.34	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
73	20230619	110255	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	14228801	34424	41.42	409	419	409	539	291	415	413.34	1.41	0	-126	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	422	-2.23	0.80	12	0.03	-186.00	515.00	972	20220616	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220620	393	5.34	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
74	20230619	100244	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-1	5	-0.24	7391411	17940	21.58	409	419	409	539	291	415	412.01	1.41	0	1525	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	422	-2.23	0.80	12	0.02	-186.00	515.00	972	20220616	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220620	393	5.34	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
75	20230619	090312	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-3	5	-0.72	3138707	7666	9.22	409	414	409	539	291	415	409.43	1.41	0	1043	425	419	414	408	403	417	406	509	124	500	270	1	1	101858024	420	-2.22	0.80	12	0.01	-186.00	515.00	972	20220616	-57.61	393	20230103	4.83	657	-37.29	20230208	393	4.83	20230103	973	-57.66	20220620	393	4.83	20230103	0.02	N	016670	500	509 억		1432585	N	N	0	N	00	N
76	20230616	160256	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	4	2	0.97	34448689	83105	47.21	417	420	409	534	288	411	414.51	1.42	0	-12909	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	423	-2.23	0.81	12	0.08	-186.00	515.00	972	20220615	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220616	393	5.60	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
77	20230616	150518	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	4	2	0.97	32704286	78898	44.82	417	420	409	534	288	411	414.51	1.42	0	-12913	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	423	-2.23	0.81	12	0.08	-186.00	515.00	972	20220615	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220616	393	5.60	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
78	20230616	140253	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	1	2	0.24	29537743	71205	40.45	417	420	409	534	288	411	414.83	1.42	0	-12857	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	420	-2.22	0.80	12	0.07	-186.00	515.00	972	20220615	-57.61	393	20230103	4.83	657	-37.29	20230208	393	4.83	20230103	973	-57.66	20220616	393	4.83	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
79	20230616	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	413	2	2	0.49	29124835	70203	39.88	417	420	409	534	288	411	414.87	1.42	0	-13064	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	421	-2.22	0.80	12	0.07	-186.00	515.00	972	20220615	-57.51	393	20230103	5.09	657	-37.14	20230208	393	5.09	20230103	973	-57.55	20220616	393	5.09	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
80	20230616	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	415	4	2	0.97	24153289	58128	33.02	417	420	409	534	288	411	415.52	1.42	0	-11907	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	423	-2.23	0.81	12	0.06	-186.00	515.00	972	20220615	-57.30	393	20230103	5.60	657	-36.83	20230208	393	5.60	20230103	973	-57.35	20220616	393	5.60	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
81	20230616	110342	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	6	2	1.46	21133344	50851	28.88	417	420	409	534	288	411	415.59	1.42	0	-12084	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	425	-2.24	0.81	12	0.05	-186.00	515.00	972	20220615	-57.10	393	20230103	6.11	657	-36.53	20230208	393	6.11	20230103	973	-57.14	20220616	393	6.11	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
82	20230616	100151	57	100.00	KOSDAQ		유통	N	N	N	N		N	417	6	2	1.46	20058500	48263	27.41	417	420	409	534	288	411	415.61	1.42	0	-12163	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	425	-2.24	0.81	12	0.05	-186.00	515.00	972	20220615	-57.10	393	20230103	6.11	657	-36.53	20230208	393	6.11	20230103	973	-57.14	20220616	393	6.11	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
83	20230616	090648	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	3	2	0.73	4329757	10492	5.96	417	417	409	534	288	411	412.67	1.42	0	2417	424	417	413	406	402	415	404	509	123	500	270	1	1	101858024	422	-2.23	0.80	12	0.01	-186.00	515.00	972	20220615	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220616	393	5.34	20230103	0.02	N	016670	500	509 억		1443638	N	N	0	N	00	N
84	20230615	150238	57	100.00	KOSDAQ		유통	N	N	N	N		N	410	-9	5	-2.15	70731449	171306	174.86	414	420	409	544	294	419	412.90	1.42	0	835	424	421	417	414	410	419	412	509	125	500	270	1	1	101858024	418	-2.20	0.80	12	0.17	-186.00	515.00	972	20220614	-57.82	393	20230103	4.33	657	-37.60	20230208	393	4.33	20230103	973	-57.86	20220615	393	4.33	20230103	0.02	N	016670	500	509 억		1444020	N	N	0	N	00	N
85	20230615	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	412	-7	5	-1.67	45947287	110925	113.23	414	420	410	544	294	419	414.22	1.42	0	1569	424	421	417	414	410	419	412	509	125	500	270	1	1	101858024	420	-2.22	0.80	12	0.11	-186.00	515.00	972	20220614	-57.61	393	20230103	4.83	657	-37.29	20230208	393	4.83	20230103	973	-57.66	20220615	393	4.83	20230103	0.02	N	016670	500	509 억		1444020	N	N	0	N	00	N
86	20230615	130711	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-5	5	-1.19	33655082	81080	82.76	414	420	410	544	294	419	415.08	1.42	0	-1201	424	421	417	414	410	419	412	509	125	500	270	1	1	101858024	422	-2.23	0.80	12	0.08	-186.00	515.00	972	20220614	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220615	393	5.34	20230103	0.02	N	016670	500	509 억		1444020	N	N	0	N	00	N
87	20230615	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	416	-3	5	-0.72	31941128	76949	78.55	414	420	410	544	294	419	415.09	1.42	0	-1098	424	421	417	414	410	419	412	509	125	500	270	1	1	101858024	424	-2.24	0.81	12	0.08	-186.00	515.00	972	20220614	-57.20	393	20230103	5.85	657	-36.68	20230208	393	5.85	20230103	973	-57.25	20220615	393	5.85	20230103	0.02	N	016670	500	509 억		1444020	N	N	0	N	00	N
88	20230615	110819	57	100.00	KOSDAQ		유통	N	N	N	N		N	414	-5	5	-1.19	23654381	56843	58.02	414	420	411	544	294	419	416.14	1.42	0	-1097	424	421	417	414	410	419	412	509	125	500	270	1	1	101858024	422	-2.23	0.80	12	0.06	-186.00	515.00	972	20220614	-57.41	393	20230103	5.34	657	-36.99	20230208	393	5.34	20230103	973	-57.45	20220615	393	5.34	20230103	0.02	N	016670	500	509 억		1444020	N	N	0	N	00	N
89	20230611	184828	57	100.00	KOSDAQ		유통	N	N	N	N		N	425	0	3	0.00	40763993	95481	106.72	421	429	421	552	298	425	426.93	1.44	-1802	-1802	436	430	424	418	412	433	421	509	127	500	280	1	1	101858024	433	-2.28	0.83	12	0.09	-186.00	515.00	972	20220608	-56.28	393	20230103	8.14	657	-35.31	20230208	393	8.14	20230103	973	-56.32	20220609	393	8.14	20230103	0.02	N	016670	500	509 억		1461906	N	N	0	N	00	N