KissMeData/065650/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	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	81	2	5.03	589585285	358248	183.25	1610	1690	1581	2090	1127	1609	1645.60	1.31	0	19438	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	795	-6.76	3.03	12	0.76	-250.00	558.00	2370	20230126	-28.69	1035	20230103	63.29	2370	-28.69	20230126	1035	63.29	20230103	2370	-28.69	20230126	1035	63.29	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
3	20230630	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1677	68	2	4.23	504661686	307900	157.49	1610	1683	1581	2090	1127	1609	1639.04	1.31	0	13080	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	789	-6.71	3.01	12	0.65	-250.00	558.00	2370	20230126	-29.24	1035	20230103	62.03	2370	-29.24	20230126	1035	62.03	20230103	2370	-29.24	20230126	1035	62.03	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
4	20230630	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1656	47	2	2.92	408989679	250639	128.20	1610	1683	1581	2090	1127	1609	1631.79	1.31	0	-2970	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	779	-6.62	2.97	12	0.53	-250.00	558.00	2370	20230126	-30.13	1035	20230103	60.00	2370	-30.13	20230126	1035	60.00	20230103	2370	-30.13	20230126	1035	60.00	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
5	20230630	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	27	2	1.68	265617644	164316	84.05	1610	1647	1581	2090	1127	1609	1616.51	1.31	0	6342	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	770	-6.54	2.93	12	0.35	-250.00	558.00	2370	20230126	-30.97	1035	20230103	58.07	2370	-30.97	20230126	1035	58.07	20230103	2370	-30.97	20230126	1035	58.07	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
6	20230630	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1621	12	2	0.75	233301786	144538	73.93	1610	1647	1581	2090	1127	1609	1614.12	1.31	0	5500	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	763	-6.48	2.91	12	0.31	-250.00	558.00	2370	20230126	-31.60	1035	20230103	56.62	2370	-31.60	20230126	1035	56.62	20230103	2370	-31.60	20230126	1035	56.62	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
7	20230630	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	21	2	1.31	184122575	114264	58.45	1610	1647	1581	2090	1127	1609	1611.38	1.31	0	5940	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	767	-6.52	2.92	12	0.24	-250.00	558.00	2370	20230126	-31.22	1035	20230103	57.49	2370	-31.22	20230126	1035	57.49	20230103	2370	-31.22	20230126	1035	57.49	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
8	20230630	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1619	10	2	0.62	113759964	71033	36.33	1610	1625	1581	2090	1127	1609	1601.51	1.31	0	-5389	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	762	-6.48	2.90	12	0.15	-250.00	558.00	2370	20230126	-31.69	1035	20230103	56.43	2370	-31.69	20230126	1035	56.43	20230103	2370	-31.69	20230126	1035	56.43	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
9	20230630	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1594	-15	5	-0.93	25786202	16119	8.25	1610	1619	1581	2090	1127	1609	1599.74	1.31	0	-4838	1651	1629	1613	1591	1575	1622	1584	235	481	500	960	1	1	47043559	750	-6.38	2.86	12	0.03	-250.00	558.00	2370	20230126	-32.74	1035	20230103	54.01	2370	-32.74	20230126	1035	54.01	20230103	2370	-32.74	20230126	1035	54.01	20230103	0.80	N	065650	500	235 억		618061	N	N	0	N	00	N
10	20230629	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-5	5	-0.31	312468533	193562	55.72	1624	1635	1597	2095	1130	1614	1614.31	1.37	0	-24563	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	757	-6.44	2.88	12	0.41	-250.00	558.00	2370	20230126	-32.11	1035	20230103	55.46	2370	-32.11	20230126	1035	55.46	20230103	2370	-32.11	20230126	1035	55.46	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
11	20230629	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-5	5	-0.31	287010875	177743	51.16	1624	1635	1597	2095	1130	1614	1614.75	1.37	0	-23073	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	757	-6.44	2.88	12	0.38	-250.00	558.00	2370	20230126	-32.11	1035	20230103	55.46	2370	-32.11	20230126	1035	55.46	20230103	2370	-32.11	20230126	1035	55.46	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
12	20230629	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1611	-3	5	-0.19	247893447	153464	44.17	1624	1635	1597	2095	1130	1614	1615.32	1.37	0	-18244	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	758	-6.44	2.89	12	0.33	-250.00	558.00	2370	20230126	-32.03	1035	20230103	55.65	2370	-32.03	20230126	1035	55.65	20230103	2370	-32.03	20230126	1035	55.65	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
13	20230629	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1623	9	2	0.56	218205801	135098	38.89	1624	1635	1597	2095	1130	1614	1615.17	1.37	0	-7654	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	764	-6.49	2.91	12	0.29	-250.00	558.00	2370	20230126	-31.52	1035	20230103	56.81	2370	-31.52	20230126	1035	56.81	20230103	2370	-31.52	20230126	1035	56.81	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
14	20230629	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1620	6	2	0.37	187308755	116066	33.41	1624	1635	1597	2095	1130	1614	1613.81	1.37	0	-4941	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	762	-6.48	2.90	12	0.25	-250.00	558.00	2370	20230126	-31.65	1035	20230103	56.52	2370	-31.65	20230126	1035	56.52	20230103	2370	-31.65	20230126	1035	56.52	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
15	20230629	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	0	3	0.00	140439861	87215	25.10	1624	1634	1597	2095	1130	1614	1610.27	1.37	0	-11589	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	759	-6.46	2.89	12	0.19	-250.00	558.00	2370	20230126	-31.90	1035	20230103	55.94	2370	-31.90	20230126	1035	55.94	20230103	2370	-31.90	20230126	1035	55.94	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
16	20230629	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	3	2	0.19	110089928	68382	19.68	1624	1634	1597	2095	1130	1614	1609.92	1.37	0	-9195	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	761	-6.47	2.90	12	0.15	-250.00	558.00	2370	20230126	-31.77	1035	20230103	56.23	2370	-31.77	20230126	1035	56.23	20230103	2370	-31.77	20230126	1035	56.23	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
17	20230629	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1617	3	2	0.19	7034636	4332	1.25	1624	1634	1616	2095	1130	1614	1624.11	1.37	0	-421	1676	1644	1624	1592	1572	1635	1583	235	482	500	960	1	1	47043559	761	-6.47	2.90	12	0.01	-250.00	558.00	2370	20230126	-31.77	1035	20230103	56.23	2370	-31.77	20230126	1035	56.23	20230103	2370	-31.77	20230126	1035	56.23	20230103	0.82	N	065650	500	235 억		642624	N	N	0	N	00	N
18	20230628	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1614	-22	5	-1.34	561758184	346296	82.15	1638	1656	1604	2125	1146	1636	1622.19	1.40	0	-15805	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	759	-6.46	2.89	12	0.74	-250.00	558.00	2370	20230126	-31.90	1035	20230103	55.94	2370	-31.90	20230126	1035	55.94	20230103	2370	-31.90	20230126	1035	55.94	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
19	20230628	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1606	-30	5	-1.83	545538710	336231	79.77	1638	1656	1604	2125	1146	1636	1622.51	1.40	0	-17324	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	756	-6.42	2.88	12	0.71	-250.00	558.00	2370	20230126	-32.24	1035	20230103	55.17	2370	-32.24	20230126	1035	55.17	20230103	2370	-32.24	20230126	1035	55.17	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
20	20230628	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1609	-27	5	-1.65	482488683	296996	70.46	1638	1656	1604	2125	1146	1636	1624.56	1.40	0	-10563	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	757	-6.44	2.88	12	0.63	-250.00	558.00	2370	20230126	-32.11	1035	20230103	55.46	2370	-32.11	20230126	1035	55.46	20230103	2370	-32.11	20230126	1035	55.46	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
21	20230628	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1610	-26	5	-1.59	423989110	260647	61.84	1638	1656	1610	2125	1146	1636	1626.68	1.40	0	-3314	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	757	-6.44	2.89	12	0.55	-250.00	558.00	2370	20230126	-32.07	1035	20230103	55.56	2370	-32.07	20230126	1035	55.56	20230103	2370	-32.07	20230126	1035	55.56	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
22	20230628	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1628	-8	5	-0.49	298829533	183300	43.49	1638	1656	1621	2125	1146	1636	1630.28	1.40	0	22912	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	766	-6.51	2.92	12	0.39	-250.00	558.00	2370	20230126	-31.31	1035	20230103	57.29	2370	-31.31	20230126	1035	57.29	20230103	2370	-31.31	20230126	1035	57.29	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
23	20230628	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-12	5	-0.73	207850146	127268	30.19	1638	1656	1623	2125	1146	1636	1633.17	1.40	0	11042	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	764	-6.50	2.91	12	0.27	-250.00	558.00	2370	20230126	-31.48	1035	20230103	56.91	2370	-31.48	20230126	1035	56.91	20230103	2370	-31.48	20230126	1035	56.91	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
24	20230628	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1642	6	2	0.37	137559665	84060	19.94	1638	1656	1627	2125	1146	1636	1636.45	1.40	0	11522	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	772	-6.57	2.94	12	0.18	-250.00	558.00	2370	20230126	-30.72	1035	20230103	58.65	2370	-30.72	20230126	1035	58.65	20230103	2370	-30.72	20230126	1035	58.65	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
25	20230628	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1655	19	2	1.16	11754471	7153	1.70	1638	1655	1638	2125	1146	1636	1643.29	1.40	0	670	1742	1689	1656	1603	1570	1672	1586	235	489	500	980	1	1	47043559	779	-6.62	2.97	12	0.02	-250.00	558.00	2370	20230126	-30.17	1035	20230103	59.90	2370	-30.17	20230126	1035	59.90	20230103	2370	-30.17	20230126	1035	59.90	20230103	0.86	N	065650	500	235 억		656539	N	N	0	N	00	N
26	20230627	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1636	-45	5	-2.68	696929936	421058	99.13	1677	1709	1623	2185	1177	1681	1655.19	1.53	0	-62414	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	770	-6.54	2.93	12	0.90	-250.00	558.00	2370	20230126	-30.97	1035	20230103	58.07	2370	-30.97	20230126	1035	58.07	20230103	2370	-30.97	20230126	1035	58.07	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
27	20230627	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1634	-47	5	-2.80	649622690	392047	92.30	1677	1709	1623	2185	1177	1681	1657.00	1.53	0	-63043	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	769	-6.54	2.93	12	0.83	-250.00	558.00	2370	20230126	-31.05	1035	20230103	57.87	2370	-31.05	20230126	1035	57.87	20230103	2370	-31.05	20230126	1035	57.87	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
28	20230627	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1643	-38	5	-2.26	550274146	331151	77.97	1677	1709	1623	2185	1177	1681	1661.70	1.53	0	-54658	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	773	-6.57	2.94	12	0.70	-250.00	558.00	2370	20230126	-30.68	1035	20230103	58.74	2370	-30.68	20230126	1035	58.74	20230103	2370	-30.68	20230126	1035	58.74	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
29	20230627	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	-33	5	-1.96	438931416	263041	61.93	1677	1709	1642	2185	1177	1681	1668.68	1.53	0	-55309	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	775	-6.59	2.95	12	0.56	-250.00	558.00	2370	20230126	-30.46	1035	20230103	59.23	2370	-30.46	20230126	1035	59.23	20230103	2370	-30.46	20230126	1035	59.23	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
30	20230627	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1658	-23	5	-1.37	344009129	205536	48.39	1677	1709	1657	2185	1177	1681	1673.72	1.53	0	-40207	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	780	-6.63	2.97	12	0.44	-250.00	558.00	2370	20230126	-30.04	1035	20230103	60.19	2370	-30.04	20230126	1035	60.19	20230103	2370	-30.04	20230126	1035	60.19	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
31	20230627	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1667	-14	5	-0.83	266730485	159040	37.44	1677	1709	1659	2185	1177	1681	1677.13	1.53	0	-21894	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	784	-6.67	2.99	12	0.34	-250.00	558.00	2370	20230126	-29.66	1035	20230103	61.06	2370	-29.66	20230126	1035	61.06	20230103	2370	-29.66	20230126	1035	61.06	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
32	20230627	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1679	-2	5	-0.12	126802139	75203	17.71	1677	1709	1677	2185	1177	1681	1686.13	1.53	0	2462	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	790	-6.72	3.01	12	0.16	-250.00	558.00	2370	20230126	-29.16	1035	20230103	62.22	2370	-29.16	20230126	1035	62.22	20230103	2370	-29.16	20230126	1035	62.22	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
33	20230627	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	9	2	0.54	22992609	13673	3.22	1677	1695	1677	2185	1177	1681	1681.61	1.53	0	6442	1777	1729	1692	1644	1607	1710	1625	235	504	500	1000	1	1	47043559	795	-6.76	3.03	12	0.03	-250.00	558.00	2370	20230126	-28.69	1035	20230103	63.29	2370	-28.69	20230126	1035	63.29	20230103	2370	-28.69	20230126	1035	63.29	20230103	0.85	N	065650	500	235 억		719771	N	N	0	N	00	N
34	20230626	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1681	-35	5	-2.04	709608018	422795	80.71	1725	1740	1655	2230	1202	1716	1678.37	1.72	0	-78841	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	791	-6.72	3.01	12	0.90	-250.00	558.00	2370	20230126	-29.07	1035	20230103	62.42	2370	-29.07	20230126	1035	62.42	20230103	2370	-29.07	20230126	1035	62.42	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
35	20230626	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	-42	5	-2.45	669123612	398710	76.11	1725	1740	1655	2230	1202	1716	1678.22	1.72	0	-80877	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	788	-6.70	3.00	12	0.85	-250.00	558.00	2370	20230126	-29.37	1035	20230103	61.74	2370	-29.37	20230126	1035	61.74	20230103	2370	-29.37	20230126	1035	61.74	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
36	20230626	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1668	-48	5	-2.80	596028060	354850	67.74	1725	1740	1655	2230	1202	1716	1679.66	1.72	0	-75339	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	785	-6.67	2.99	12	0.75	-250.00	558.00	2370	20230126	-29.62	1035	20230103	61.16	2370	-29.62	20230126	1035	61.16	20230103	2370	-29.62	20230126	1035	61.16	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
37	20230626	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1669	-47	5	-2.74	511543766	304199	58.07	1725	1740	1655	2230	1202	1716	1681.61	1.72	0	-57253	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	785	-6.68	2.99	12	0.65	-250.00	558.00	2370	20230126	-29.58	1035	20230103	61.26	2370	-29.58	20230126	1035	61.26	20230103	2370	-29.58	20230126	1035	61.26	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
38	20230626	120533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	-45	5	-2.62	432498456	256794	49.02	1725	1740	1655	2230	1202	1716	1684.22	1.72	0	-59585	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	786	-6.68	2.99	12	0.55	-250.00	558.00	2370	20230126	-29.49	1035	20230103	61.45	2370	-29.49	20230126	1035	61.45	20230103	2370	-29.49	20230126	1035	61.45	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
39	20230626	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1685	-31	5	-1.81	353410719	209681	40.03	1725	1740	1655	2230	1202	1716	1685.47	1.72	0	-50367	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	793	-6.74	3.02	12	0.45	-250.00	558.00	2370	20230126	-28.90	1035	20230103	62.80	2370	-28.90	20230126	1035	62.80	20230103	2370	-28.90	20230126	1035	62.80	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
40	20230626	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1699	-17	5	-0.99	245623910	145739	27.82	1725	1740	1655	2230	1202	1716	1685.37	1.72	0	-43077	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	799	-6.80	3.04	12	0.31	-250.00	558.00	2370	20230126	-28.31	1035	20230103	64.15	2370	-28.31	20230126	1035	64.15	20230103	2370	-28.31	20230126	1035	64.15	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
41	20230626	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1696	-20	5	-1.17	47697232	27836	5.31	1725	1740	1696	2230	1202	1716	1713.51	1.72	0	-18399	1810	1763	1719	1672	1628	1786	1695	235	514	500	1020	1	1	47043559	798	-6.78	3.04	12	0.06	-250.00	558.00	2370	20230126	-28.44	1035	20230103	63.86	2370	-28.44	20230126	1035	63.86	20230103	2370	-28.44	20230126	1035	63.86	20230103	0.85	N	065650	500	235 억		807205	N	N	0	N	00	N
42	20230623	165758	57	100.00	KOSDAQ		유통	N	N	N	N		N	1716	45	2	2.69	898940515	521210	99.44	1686	1766	1675	2170	1170	1671	1724.73	1.57	0	76749	1754	1712	1691	1649	1628	1702	1639	235	500	500	1000	1	1	47043559	807	-6.86	3.08	12	1.11	-250.00	558.00	2370	20230126	-27.59	1035	20230103	65.80	2370	-27.59	20230126	1035	65.80	20230103	2370	-27.59	20230126	1035	65.80	20230103	0.78	N	065650	500	235 억		738825	N	N	0	N	00	N
43	20230623	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	1707	36	2	2.15	812469649	470861	89.83	1686	1766	1675	2170	1170	1671	1725.50	1.57	0	72530	1754	1712	1691	1649	1628	1702	1639	235	500	500	1000	1	1	47043559	803	-6.83	3.06	12	1.00	-250.00	558.00	2370	20230126	-27.97	1035	20230103	64.93	2370	-27.97	20230126	1035	64.93	20230103	2370	-27.97	20230126	1035	64.93	20230103	0.78	N	065650	500	235 억		738825	N	N	0	N	00	N
44	20230622	160840	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	-51	5	-2.96	886843100	522879	57.43	1702	1733	1670	2235	1206	1722	1696.06	1.84	0	-129506	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	786	-6.68	2.99	12	1.11	-250.00	558.00	2370	20230126	-29.49	1035	20230103	61.45	2370	-29.49	20230126	1035	61.45	20230103	2370	-29.49	20230126	1035	61.45	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
45	20230622	150704	57	100.00	KOSDAQ		유통	N	N	N	N		N	1675	-47	5	-2.73	847034099	499095	54.81	1702	1733	1670	2235	1206	1722	1697.12	1.84	0	-129722	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	788	-6.70	3.00	12	1.06	-250.00	558.00	2370	20230126	-29.32	1035	20230103	61.84	2370	-29.32	20230126	1035	61.84	20230103	2370	-29.32	20230126	1035	61.84	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
46	20230622	140257	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	-48	5	-2.79	756952029	445429	48.92	1702	1733	1670	2235	1206	1722	1699.36	1.84	0	-114624	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	788	-6.70	3.00	12	0.95	-250.00	558.00	2370	20230126	-29.37	1035	20230103	61.74	2370	-29.37	20230126	1035	61.74	20230103	2370	-29.37	20230126	1035	61.74	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
47	20230622	130724	57	100.00	KOSDAQ		유통	N	N	N	N		N	1688	-34	5	-1.97	583486401	342285	37.59	1702	1733	1685	2235	1206	1722	1704.66	1.84	0	-62849	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	794	-6.75	3.03	12	0.73	-250.00	558.00	2370	20230126	-28.78	1035	20230103	63.09	2370	-28.78	20230126	1035	63.09	20230103	2370	-28.78	20230126	1035	63.09	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
48	20230622	120327	57	100.00	KOSDAQ		유통	N	N	N	N		N	1701	-21	5	-1.22	432941307	253427	27.83	1702	1733	1690	2235	1206	1722	1708.33	1.84	0	-46334	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	800	-6.80	3.05	12	0.54	-250.00	558.00	2370	20230126	-28.23	1035	20230103	64.35	2370	-28.23	20230126	1035	64.35	20230103	2370	-28.23	20230126	1035	64.35	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
49	20230622	110641	57	100.00	KOSDAQ		유통	N	N	N	N		N	1708	-14	5	-0.81	387171613	226577	24.88	1702	1733	1690	2235	1206	1722	1708.76	1.84	0	-34445	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	804	-6.83	3.06	12	0.48	-250.00	558.00	2370	20230126	-27.93	1035	20230103	65.02	2370	-27.93	20230126	1035	65.02	20230103	2370	-27.93	20230126	1035	65.02	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
50	20230622	100157	57	100.00	KOSDAQ		유통	N	N	N	N		N	1721	-1	5	-0.06	301843837	176674	19.40	1702	1733	1690	2235	1206	1722	1708.45	1.84	0	-19493	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	810	-6.88	3.08	12	0.38	-250.00	558.00	2370	20230126	-27.38	1035	20230103	66.28	2370	-27.38	20230126	1035	66.28	20230103	2370	-27.38	20230126	1035	66.28	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
51	20230622	090420	57	100.00	KOSDAQ		유통	N	N	N	N		N	1701	-21	5	-1.22	49005574	28755	3.16	1702	1717	1700	2235	1206	1722	1704.00	1.84	0	-880	1819	1770	1744	1695	1669	1757	1682	235	514	500	1030	1	1	47043559	800	-6.80	3.05	12	0.06	-250.00	558.00	2370	20230126	-28.23	1035	20230103	64.35	2370	-28.23	20230126	1035	64.35	20230103	2370	-28.23	20230126	1035	64.35	20230103	0.84	N	065650	500	235 억		867756	N	N	0	N	00	N
52	20230621	160107	57	100.00	KOSDAQ		유통	N	N	N	N		N	1722	-91	5	-5.02	1579822300	904632	18.97	1786	1793	1718	2355	1270	1813	1746.37	2.14	0	-143379	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	810	-6.89	3.09	12	1.92	-250.00	558.00	2370	20230126	-27.34	1035	20230103	66.38	2370	-27.34	20230126	1035	66.38	20230103	2370	-27.34	20230126	1035	66.38	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
53	20230621	150331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1723	-90	5	-4.96	1509604980	863820	18.11	1786	1793	1718	2355	1270	1813	1747.59	2.14	0	-141235	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	811	-6.89	3.09	12	1.84	-250.00	558.00	2370	20230126	-27.30	1035	20230103	66.47	2370	-27.30	20230126	1035	66.47	20230103	2370	-27.30	20230126	1035	66.47	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
54	20230621	140942	57	100.00	KOSDAQ		유통	N	N	N	N		N	1731	-82	5	-4.52	1370870101	783275	16.42	1786	1793	1725	2355	1270	1813	1750.18	2.14	0	-126463	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	814	-6.92	3.10	12	1.66	-250.00	558.00	2370	20230126	-26.96	1035	20230103	67.25	2370	-26.96	20230126	1035	67.25	20230103	2370	-26.96	20230126	1035	67.25	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
55	20230621	130648	57	100.00	KOSDAQ		유통	N	N	N	N		N	1739	-74	5	-4.08	1215525761	693627	14.54	1786	1793	1737	2355	1270	1813	1752.42	2.14	0	-85478	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	818	-6.96	3.12	12	1.47	-250.00	558.00	2370	20230126	-26.62	1035	20230103	68.02	2370	-26.62	20230126	1035	68.02	20230103	2370	-26.62	20230126	1035	68.02	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
56	20230621	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	1744	-69	5	-3.81	1128040542	643438	13.49	1786	1793	1737	2355	1270	1813	1753.15	2.14	0	-72475	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	820	-6.98	3.13	12	1.37	-250.00	558.00	2370	20230126	-26.41	1035	20230103	68.50	2370	-26.41	20230126	1035	68.50	20230103	2370	-26.41	20230126	1035	68.50	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
57	20230621	110803	57	100.00	KOSDAQ		유통	N	N	N	N		N	1744	-69	5	-3.81	993028498	565925	11.87	1786	1793	1737	2355	1270	1813	1754.70	2.14	0	-46360	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	820	-6.98	3.13	12	1.20	-250.00	558.00	2370	20230126	-26.41	1035	20230103	68.50	2370	-26.41	20230126	1035	68.50	20230103	2370	-26.41	20230126	1035	68.50	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
58	20230621	100139	57	100.00	KOSDAQ		유통	N	N	N	N		N	1757	-56	5	-3.09	623843875	354575	7.43	1786	1793	1737	2355	1270	1813	1759.41	2.14	0	-39876	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	827	-7.03	3.15	12	0.75	-250.00	558.00	2370	20230126	-25.86	1035	20230103	69.76	2370	-25.86	20230126	1035	69.76	20230103	2370	-25.86	20230126	1035	69.76	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
59	20230621	090921	57	100.00	KOSDAQ		유통	N	N	N	N		N	1744	-69	5	-3.81	301288643	171315	3.59	1786	1793	1737	2355	1270	1813	1758.68	2.14	0	-19925	2038	1925	1799	1686	1560	1982	1743	235	542	500	1080	1	1	47043559	820	-6.98	3.13	12	0.36	-250.00	558.00	2370	20230126	-26.41	1035	20230103	68.50	2370	-26.41	20230126	1035	68.50	20230103	2370	-26.41	20230126	1035	68.50	20230103	0.81	N	065650	500	235 억		1005150	N	N	0	N	00	N
60	20230620	160128	57	100.00	KOSDAQ		유통	N	N	N	N		N	1813	127	2	7.53	8619325020	4756810	1141.21	1699	1912	1673	2190	1181	1686	1812.00	1.78	0	174804	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	853	-7.25	3.25	12	10.11	-250.00	558.00	2370	20230126	-23.50	1035	20230103	75.17	2370	-23.50	20230126	1035	75.17	20230103	2370	-23.50	20230126	1035	75.17	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
61	20230620	150850	57	100.00	KOSDAQ		유통	N	N	N	N		N	1799	113	2	6.70	8438511646	4656446	1117.13	1699	1912	1673	2190	1181	1686	1812.22	1.78	0	158705	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	846	-7.20	3.22	12	9.90	-250.00	558.00	2370	20230126	-24.09	1035	20230103	73.82	2370	-24.09	20230126	1035	73.82	20230103	2370	-24.09	20230126	1035	73.82	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
62	20230620	140954	57	100.00	KOSDAQ		유통	N	N	N	N		N	1850	164	2	9.73	6014375199	3318870	796.23	1699	1912	1673	2190	1181	1686	1812.18	1.78	0	-106739	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	870	-7.40	3.32	12	7.05	-250.00	558.00	2370	20230126	-21.94	1035	20230103	78.74	2370	-21.94	20230126	1035	78.74	20230103	2370	-21.94	20230126	1035	78.74	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
63	20230620	130125	57	100.00	KOSDAQ		유통	N	N	N	N		N	1769	83	2	4.92	2121600487	1218846	292.41	1699	1789	1673	2190	1181	1686	1740.66	1.78	0	58354	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	832	-7.08	3.17	12	2.59	-250.00	558.00	2370	20230126	-25.36	1035	20230103	70.92	2370	-25.36	20230126	1035	70.92	20230103	2370	-25.36	20230126	1035	70.92	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
64	20230620	120339	57	100.00	KOSDAQ		유통	N	N	N	N		N	1747	61	2	3.62	1726701399	995232	238.77	1699	1789	1673	2190	1181	1686	1734.97	1.78	0	42325	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	822	-6.99	3.13	12	2.12	-250.00	558.00	2370	20230126	-26.29	1035	20230103	68.79	2370	-26.29	20230126	1035	68.79	20230103	2370	-26.29	20230126	1035	68.79	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
65	20230620	110119	57	100.00	KOSDAQ		유통	N	N	N	N		N	1751	65	2	3.86	1447136280	835376	200.42	1699	1789	1673	2190	1181	1686	1732.32	1.78	0	36721	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	824	-7.00	3.14	12	1.78	-250.00	558.00	2370	20230126	-26.12	1035	20230103	69.18	2370	-26.12	20230126	1035	69.18	20230103	2370	-26.12	20230126	1035	69.18	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
66	20230620	100947	57	100.00	KOSDAQ		유통	N	N	N	N		N	1740	54	2	3.20	805045090	469752	112.70	1699	1752	1673	2190	1181	1686	1713.77	1.78	0	24537	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	819	-6.96	3.12	12	1.00	-250.00	558.00	2370	20230126	-26.58	1035	20230103	68.12	2370	-26.58	20230126	1035	68.12	20230103	2370	-26.58	20230126	1035	68.12	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
67	20230620	091021	57	100.00	KOSDAQ		유통	N	N	N	N		N	1691	5	2	0.30	110370452	64926	15.58	1699	1714	1688	2190	1181	1686	1699.94	1.78	0	-14307	1726	1705	1669	1648	1612	1716	1659	235	504	500	1010	1	1	47043559	796	-6.76	3.03	12	0.14	-250.00	558.00	2370	20230126	-28.65	1035	20230103	63.38	2370	-28.65	20230126	1035	63.38	20230103	2370	-28.65	20230126	1035	63.38	20230103	0.82	N	065650	500	235 억		836221	N	N	0	N	00	N
68	20230619	160258	57	100.00	KOSDAQ		유통	N	N	N	N		N	1686	40	2	2.43	690721509	415982	105.31	1646	1690	1633	2135	1153	1646	1660.68	1.64	0	62799	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	793	-6.74	3.02	12	0.88	-250.00	558.00	2370	20230126	-28.86	1035	20230103	62.90	2370	-28.86	20230126	1035	62.90	20230103	2370	-28.86	20230126	1035	62.90	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
69	20230619	150322	57	100.00	KOSDAQ		유통	N	N	N	N		N	1682	36	2	2.19	628406754	378996	95.95	1646	1685	1633	2135	1153	1646	1658.29	1.64	0	72409	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	791	-6.73	3.01	12	0.81	-250.00	558.00	2370	20230126	-29.03	1035	20230103	62.51	2370	-29.03	20230126	1035	62.51	20230103	2370	-29.03	20230126	1035	62.51	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
70	20230619	140813	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	25	2	1.52	570717288	344499	87.21	1646	1685	1633	2135	1153	1646	1656.86	1.64	0	67724	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	786	-6.68	2.99	12	0.73	-250.00	558.00	2370	20230126	-29.49	1035	20230103	61.45	2370	-29.49	20230126	1035	61.45	20230103	2370	-29.49	20230126	1035	61.45	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
71	20230619	130432	57	100.00	KOSDAQ		유통	N	N	N	N		N	1674	28	2	1.70	499699138	302087	76.48	1646	1678	1633	2135	1153	1646	1654.33	1.64	0	66329	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	788	-6.70	3.00	12	0.64	-250.00	558.00	2370	20230126	-29.37	1035	20230103	61.74	2370	-29.37	20230126	1035	61.74	20230103	2370	-29.37	20230126	1035	61.74	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
72	20230619	120632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1664	18	2	1.09	437224385	264653	67.00	1646	1678	1633	2135	1153	1646	1652.22	1.64	0	50313	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	783	-6.66	2.98	12	0.56	-250.00	558.00	2370	20230126	-29.79	1035	20230103	60.77	2370	-29.79	20230126	1035	60.77	20230103	2370	-29.79	20230126	1035	60.77	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
73	20230619	110816	57	100.00	KOSDAQ		유통	N	N	N	N		N	1657	11	2	0.67	297302399	180305	45.65	1646	1671	1633	2135	1153	1646	1648.99	1.64	0	9901	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	780	-6.63	2.97	12	0.38	-250.00	558.00	2370	20230126	-30.08	1035	20230103	60.10	2370	-30.08	20230126	1035	60.10	20230103	2370	-30.08	20230126	1035	60.10	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
74	20230619	100146	57	100.00	KOSDAQ		유통	N	N	N	N		N	1641	-5	5	-0.30	191400662	116301	29.44	1646	1671	1633	2135	1153	1646	1645.72	1.64	0	-14243	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	772	-6.56	2.94	12	0.25	-250.00	558.00	2370	20230126	-30.76	1035	20230103	58.55	2370	-30.76	20230126	1035	58.55	20230103	2370	-30.76	20230126	1035	58.55	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
75	20230619	090857	57	100.00	KOSDAQ		유통	N	N	N	N		N	1671	25	2	1.52	67536154	41019	10.38	1646	1671	1633	2135	1153	1646	1646.55	1.64	0	1410	1727	1686	1654	1613	1581	1707	1634	235	491	500	980	1	1	47043559	786	-6.68	2.99	12	0.09	-250.00	558.00	2370	20230126	-29.49	1035	20230103	61.45	2370	-29.49	20230126	1035	61.45	20230103	2370	-29.49	20230126	1035	61.45	20230103	0.81	N	065650	500	235 억		770094	N	N	0	N	00	N
76	20230616	160412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1646	24	2	1.48	643634690	387615	68.30	1622	1695	1622	2105	1136	1622	1660.51	1.48	0	72604	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	774	-6.58	2.95	12	0.82	-250.00	558.00	2370	20230126	-30.55	1035	20230103	59.03	2370	-30.55	20230126	1035	59.03	20230103	2370	-30.55	20230126	1035	59.03	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
77	20230616	150806	57	100.00	KOSDAQ		유통	N	N	N	N		N	1648	26	2	1.60	619983726	373240	65.77	1622	1695	1622	2105	1136	1622	1661.09	1.48	0	70957	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	775	-6.59	2.95	12	0.79	-250.00	558.00	2370	20230126	-30.46	1035	20230103	59.23	2370	-30.46	20230126	1035	59.23	20230103	2370	-30.46	20230126	1035	59.23	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
78	20230616	140425	57	100.00	KOSDAQ		유통	N	N	N	N		N	1654	32	2	1.97	508165283	305325	53.80	1622	1695	1622	2105	1136	1622	1664.34	1.48	0	54927	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	778	-6.62	2.96	12	0.65	-250.00	558.00	2370	20230126	-30.21	1035	20230103	59.81	2370	-30.21	20230126	1035	59.81	20230103	2370	-30.21	20230126	1035	59.81	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
79	20230616	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1675	53	2	3.27	455218198	273467	48.19	1622	1695	1622	2105	1136	1622	1664.62	1.48	0	56932	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	788	-6.70	3.00	12	0.58	-250.00	558.00	2370	20230126	-29.32	1035	20230103	61.84	2370	-29.32	20230126	1035	61.84	20230103	2370	-29.32	20230126	1035	61.84	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
80	20230616	120740	57	100.00	KOSDAQ		유통	N	N	N	N		N	1689	67	2	4.13	409486409	246135	43.37	1622	1695	1622	2105	1136	1622	1663.67	1.48	0	53636	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	795	-6.76	3.03	12	0.52	-250.00	558.00	2370	20230126	-28.73	1035	20230103	63.19	2370	-28.73	20230126	1035	63.19	20230103	2370	-28.73	20230126	1035	63.19	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
81	20230616	110909	57	100.00	KOSDAQ		유통	N	N	N	N		N	1690	68	2	4.19	334475199	201715	35.55	1622	1692	1622	2105	1136	1622	1658.16	1.48	0	52276	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	795	-6.76	3.03	12	0.43	-250.00	558.00	2370	20230126	-28.69	1035	20230103	63.29	2370	-28.69	20230126	1035	63.29	20230103	2370	-28.69	20230126	1035	63.29	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
82	20230616	100853	57	100.00	KOSDAQ		유통	N	N	N	N		N	1668	46	2	2.84	213096048	129188	22.76	1622	1678	1622	2105	1136	1622	1649.50	1.48	0	34564	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	785	-6.67	2.99	12	0.27	-250.00	558.00	2370	20230126	-29.62	1035	20230103	61.16	2370	-29.62	20230126	1035	61.16	20230103	2370	-29.62	20230126	1035	61.16	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
83	20230616	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	1630	8	2	0.49	27084420	16631	2.93	1622	1638	1622	2105	1136	1622	1628.55	1.48	0	-1645	1734	1677	1648	1591	1562	1663	1577	235	484	500	970	1	1	47043559	767	-6.52	2.92	12	0.04	-250.00	558.00	2370	20230126	-31.22	1035	20230103	57.49	2370	-31.22	20230126	1035	57.49	20230103	2370	-31.22	20230126	1035	57.49	20230103	0.92	N	065650	500	235 억		694763	N	N	0	N	00	N
84	20230615	150132	57	100.00	KOSDAQ		유통	N	N	N	N		N	1624	-62	5	-3.68	866113666	525471	7.43	1705	1705	1619	2190	1181	1686	1648.26	1.79	0	-142138	2143	1914	1769	1540	1395	1842	1468	235	504	500	1010	1	1	47043559	764	-6.50	2.91	12	1.12	-250.00	558.00	2370	20230126	-31.48	1035	20230103	56.91	2370	-31.48	20230126	1035	56.91	20230103	2370	-31.48	20230126	1035	56.91	20230103	0.85	N	065650	500	235 억		840288	N	N	0	N	00	N
85	20230615	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1625	-61	5	-3.62	813111144	492797	6.97	1705	1705	1620	2190	1181	1686	1649.99	1.79	0	-128234	2143	1914	1769	1540	1395	1842	1468	235	504	500	1010	1	1	47043559	764	-6.50	2.91	12	1.05	-250.00	558.00	2370	20230126	-31.43	1035	20230103	57.00	2370	-31.43	20230126	1035	57.00	20230103	2370	-31.43	20230126	1035	57.00	20230103	0.85	N	065650	500	235 억		840288	N	N	0	N	00	N
86	20230615	130127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1632	-54	5	-3.20	747682423	452653	6.40	1705	1705	1620	2190	1181	1686	1651.78	1.79	0	-106384	2143	1914	1769	1540	1395	1842	1468	235	504	500	1010	1	1	47043559	768	-6.53	2.92	12	0.96	-250.00	558.00	2370	20230126	-31.14	1035	20230103	57.68	2370	-31.14	20230126	1035	57.68	20230103	2370	-31.14	20230126	1035	57.68	20230103	0.85	N	065650	500	235 억		840288	N	N	0	N	00	N
87	20230615	121000	57	100.00	KOSDAQ		유통	N	N	N	N		N	1638	-48	5	-2.85	707925335	428362	6.06	1705	1705	1620	2190	1181	1686	1652.63	1.79	0	-97378	2143	1914	1769	1540	1395	1842	1468	235	504	500	1010	1	1	47043559	771	-6.55	2.94	12	0.91	-250.00	558.00	2370	20230126	-30.89	1035	20230103	58.26	2370	-30.89	20230126	1035	58.26	20230103	2370	-30.89	20230126	1035	58.26	20230103	0.85	N	065650	500	235 억		840288	N	N	0	N	00	N
88	20230615	110715	57	100.00	KOSDAQ		유통	N	N	N	N		N	1626	-60	5	-3.56	600259591	362226	5.12	1705	1705	1625	2190	1181	1686	1657.14	1.79	0	-97503	2143	1914	1769	1540	1395	1842	1468	235	504	500	1010	1	1	47043559	765	-6.50	2.91	12	0.77	-250.00	558.00	2370	20230126	-31.39	1035	20230103	57.10	2370	-31.39	20230126	1035	57.10	20230103	2370	-31.39	20230126	1035	57.10	20230103	0.85	N	065650	500	235 억		840288	N	N	0	N	00	N
89	20230611	184659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	-44	5	-2.68	753572023	465053	47.65	1631	1670	1590	2135	1151	1644	1620.75	2.05	-531	9	1841	1742	1651	1552	1461	1792	1602	235	492	500	980	1	1	47043559	753	-6.40	2.87	12	0.99	-250.00	558.00	2370	20230126	-32.49	1035	20230103	54.59	2370	-32.49	20230126	1035	54.59	20230103	2370	-32.49	20230126	1035	54.59	20230103	0.65	N	065650	500	235 억		964845	N	N	0	N	00	N