KissMeData/043710/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	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	891	-26	5	-2.84	4247706733	4278822	1550.02	917	1054	885	1192	642	917	992.73	0.82	0	-103576	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	447	-5.57	1.48	12	8.52	-160.00	601.00	1350	20221130	-34.00	651	20230317	36.87	1062	-16.10	20230516	651	36.87	20230317	1350	-34.00	20221130	651	36.87	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
3	20230630	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	-27	5	-2.94	4201665323	4227062	1531.27	917	1054	885	1192	642	917	993.99	0.82	0	-102524	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	447	-5.56	1.48	12	8.42	-160.00	601.00	1350	20221130	-34.07	651	20230317	36.71	1062	-16.20	20230516	651	36.71	20230317	1350	-34.07	20221130	651	36.71	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
4	20230630	140439	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	-21	5	-2.29	4131908741	4148712	1502.89	917	1054	895	1192	642	917	995.95	0.82	0	-107066	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	450	-5.60	1.49	12	8.26	-160.00	601.00	1350	20221130	-33.63	651	20230317	37.63	1062	-15.63	20230516	651	37.63	20230317	1350	-33.63	20221130	651	37.63	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
5	20230630	130441	57	100.00	KOSDAQ		유통	N	N	N	N		N	932	15	2	1.64	3954570863	3953823	1432.29	917	1054	917	1192	642	917	1000.19	0.82	0	-94269	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	468	-5.83	1.55	12	7.88	-160.00	601.00	1350	20221130	-30.96	651	20230317	43.16	1062	-12.24	20230516	651	43.16	20230317	1350	-30.96	20221130	651	43.16	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
6	20230630	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	942	25	2	2.73	3817375263	3807038	1379.12	917	1054	917	1192	642	917	1002.72	0.82	0	-130054	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	473	-5.89	1.57	12	7.58	-160.00	601.00	1350	20221130	-30.22	651	20230317	44.70	1062	-11.30	20230516	651	44.70	20230317	1350	-30.22	20221130	651	44.70	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
7	20230630	110440	57	100.00	KOSDAQ		유통	N	N	N	N		N	992	75	2	8.18	3525306402	3505651	1269.94	917	1054	917	1192	642	917	1005.61	0.82	0	-130151	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	498	-6.20	1.65	12	6.98	-160.00	601.00	1350	20221130	-26.52	651	20230317	52.38	1062	-6.59	20230516	651	52.38	20230317	1350	-26.52	20221130	651	52.38	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
8	20230630	100441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	84	2	9.16	2984997444	2963627	1073.59	917	1054	917	1192	642	917	1007.21	0.82	0	-135245	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	502	-6.26	1.67	12	5.90	-160.00	601.00	1350	20221130	-25.85	651	20230317	53.76	1062	-5.74	20230516	651	53.76	20230317	1350	-25.85	20221130	651	53.76	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
9	20230630	090441	57	100.00	KOSDAQ		유통	N	N	N	N		N	935	18	2	1.96	7313295	7882	2.86	917	937	917	1192	642	917	927.85	0.82	0	626	948	932	911	895	874	940	903	251	275	500	640	1	1	50198880	469	-5.84	1.56	12	0.02	-160.00	601.00	1350	20221130	-30.74	651	20230317	43.63	1062	-11.96	20230516	651	43.63	20230317	1350	-30.74	20221130	651	43.63	20230317	0.68	N	043710	500	250 억		413242	N	N	0	N	00	N
10	20230629	160440	57	100.00	KOSDAQ		유통	N	N	N	N		N	917	17	2	1.89	249418398	273719	121.76	900	927	890	1170	630	900	911.22	0.81	0	5068	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	460	-5.73	1.53	12	0.55	-160.00	601.00	1350	20221130	-32.07	651	20230317	40.86	1062	-13.65	20230516	651	40.86	20230317	1350	-32.07	20221130	651	40.86	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
11	20230629	150438	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	20	2	2.22	238582977	261954	116.52	900	927	890	1170	630	900	910.78	0.81	0	5896	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	462	-5.75	1.53	12	0.52	-160.00	601.00	1350	20221130	-31.85	651	20230317	41.32	1062	-13.37	20230516	651	41.32	20230317	1350	-31.85	20221130	651	41.32	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
12	20230629	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	922	22	2	2.44	213891624	235107	104.58	900	927	890	1170	630	900	909.76	0.81	0	6314	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	463	-5.76	1.53	12	0.47	-160.00	601.00	1350	20221130	-31.70	651	20230317	41.63	1062	-13.18	20230516	651	41.63	20230317	1350	-31.70	20221130	651	41.63	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
13	20230629	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	913	13	2	1.44	165262502	182331	81.10	900	924	890	1170	630	900	906.39	0.81	0	2156	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	458	-5.71	1.52	12	0.36	-160.00	601.00	1350	20221130	-32.37	651	20230317	40.25	1062	-14.03	20230516	651	40.25	20230317	1350	-32.37	20221130	651	40.25	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
14	20230629	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	4	2	0.44	79271306	88268	39.26	900	908	890	1170	630	900	898.08	0.81	0	1276	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	454	-5.65	1.50	12	0.18	-160.00	601.00	1350	20221130	-33.04	651	20230317	38.86	1062	-14.88	20230516	651	38.86	20230317	1350	-33.04	20221130	651	38.86	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
15	20230629	110438	57	100.00	KOSDAQ		유통	N	N	N	N		N	892	-8	5	-0.89	67695700	75456	33.56	900	908	890	1170	630	900	897.15	0.81	0	1795	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	448	-5.58	1.48	12	0.15	-160.00	601.00	1350	20221130	-33.93	651	20230317	37.02	1062	-16.01	20230516	651	37.02	20230317	1350	-33.93	20221130	651	37.02	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
16	20230629	100439	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	-7	5	-0.78	55500839	61912	27.54	900	908	890	1170	630	900	896.45	0.81	0	5250	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	448	-5.58	1.49	12	0.12	-160.00	601.00	1350	20221130	-33.85	651	20230317	37.17	1062	-15.91	20230516	651	37.17	20230317	1350	-33.85	20221130	651	37.17	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
17	20230629	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	896	-4	5	-0.44	1175835	1307	0.58	900	900	896	1170	630	900	899.64	0.81	0	35	940	920	893	873	846	930	883	251	270	500	630	1	1	50198880	450	-5.60	1.49	12	0.00	-160.00	601.00	1350	20221130	-33.63	651	20230317	37.63	1062	-15.63	20230516	651	37.63	20230317	1350	-33.63	20221130	651	37.63	20230317	0.68	N	043710	500	250 억		408146	N	N	0	N	00	N
18	20230628	160434	57	100.00	KOSDAQ		유통	N	N	N	N		N	900	35	2	4.05	199401082	223534	118.58	866	913	866	1124	606	865	892.07	0.71	0	50854	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	452	-5.62	1.50	12	0.45	-160.00	601.00	1350	20221130	-33.33	651	20230317	38.25	1062	-15.25	20230516	651	38.25	20230317	1350	-33.33	20221130	651	38.25	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
19	20230628	150436	57	100.00	KOSDAQ		유통	N	N	N	N		N	904	39	2	4.51	190452646	213596	113.31	866	913	866	1124	606	865	891.68	0.71	0	48367	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	454	-5.65	1.50	12	0.43	-160.00	601.00	1350	20221130	-33.04	651	20230317	38.86	1062	-14.88	20230516	651	38.86	20230317	1350	-33.04	20221130	651	38.86	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
20	20230628	140434	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	32	2	3.70	135316613	152715	81.01	866	900	866	1124	606	865	886.11	0.71	0	32546	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	450	-5.61	1.49	12	0.30	-160.00	601.00	1350	20221130	-33.56	651	20230317	37.79	1062	-15.54	20230516	651	37.79	20230317	1350	-33.56	20221130	651	37.79	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
21	20230628	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	32	2	3.70	126411977	142775	75.74	866	900	866	1124	606	865	885.43	0.71	0	28348	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	450	-5.61	1.49	12	0.28	-160.00	601.00	1350	20221130	-33.56	651	20230317	37.79	1062	-15.54	20230516	651	37.79	20230317	1350	-33.56	20221130	651	37.79	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
22	20230628	120411	57	100.00	KOSDAQ		유통	N	N	N	N		N	893	28	2	3.24	102223806	115687	61.37	866	900	866	1124	606	865	883.67	0.71	0	24542	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	448	-5.58	1.49	12	0.23	-160.00	601.00	1350	20221130	-33.85	651	20230317	37.17	1062	-15.91	20230516	651	37.17	20230317	1350	-33.85	20221130	651	37.17	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
23	20230628	110439	57	100.00	KOSDAQ		유통	N	N	N	N		N	891	26	2	3.01	93354580	105761	56.10	866	900	866	1124	606	865	882.74	0.71	0	24263	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	447	-5.57	1.48	12	0.21	-160.00	601.00	1350	20221130	-34.00	651	20230317	36.87	1062	-16.10	20230516	651	36.87	20230317	1350	-34.00	20221130	651	36.87	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
24	20230628	100438	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	25	2	2.89	78672917	89291	47.37	866	900	866	1124	606	865	881.14	0.71	0	24661	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	447	-5.56	1.48	12	0.18	-160.00	601.00	1350	20221130	-34.07	651	20230317	36.71	1062	-16.20	20230516	651	36.71	20230317	1350	-34.07	20221130	651	36.71	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
25	20230628	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	10	2	1.16	7007534	8078	4.29	866	875	866	1124	606	865	867.57	0.71	0	1987	893	878	865	850	837	886	858	251	259	500	600	1	1	50198880	439	-5.47	1.46	12	0.02	-160.00	601.00	1350	20221130	-35.19	651	20230317	34.41	1062	-17.61	20230516	651	34.41	20230317	1350	-35.19	20221130	651	34.41	20230317	0.68	N	043710	500	250 억		357309	N	N	0	N	00	N
26	20230627	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	865	13	2	1.53	162302604	188508	151.80	852	880	852	1107	597	852	860.99	0.68	0	15554	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	434	-5.41	1.44	12	0.38	-160.00	601.00	1350	20221130	-35.93	651	20230317	32.87	1062	-18.55	20230516	651	32.87	20230317	1350	-35.93	20221130	651	32.87	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
27	20230627	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	23	2	2.70	159041144	184752	148.78	852	880	852	1107	597	852	860.84	0.68	0	15458	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	439	-5.47	1.46	12	0.37	-160.00	601.00	1350	20221130	-35.19	651	20230317	34.41	1062	-17.61	20230516	651	34.41	20230317	1350	-35.19	20221130	651	34.41	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
28	20230627	140443	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	12	2	1.41	134103697	156148	125.74	852	868	852	1107	597	852	858.82	0.68	0	7079	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	434	-5.40	1.44	12	0.31	-160.00	601.00	1350	20221130	-36.00	651	20230317	32.72	1062	-18.64	20230516	651	32.72	20230317	1350	-36.00	20221130	651	32.72	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
29	20230627	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	7	2	0.82	122846977	143080	115.22	852	868	852	1107	597	852	858.59	0.68	0	4593	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	431	-5.37	1.43	12	0.29	-160.00	601.00	1350	20221130	-36.37	651	20230317	31.95	1062	-19.11	20230516	651	31.95	20230317	1350	-36.37	20221130	651	31.95	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
30	20230627	120445	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	8	2	0.94	96657067	112622	90.69	852	868	852	1107	597	852	858.24	0.68	0	4203	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	432	-5.38	1.43	12	0.22	-160.00	601.00	1350	20221130	-36.30	651	20230317	32.10	1062	-19.02	20230516	651	32.10	20230317	1350	-36.30	20221130	651	32.10	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
31	20230627	110444	57	100.00	KOSDAQ		유통	N	N	N	N		N	855	3	2	0.35	77240388	90029	72.50	852	868	852	1107	597	852	857.95	0.68	0	3987	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	429	-5.34	1.42	12	0.18	-160.00	601.00	1350	20221130	-36.67	651	20230317	31.34	1062	-19.49	20230516	651	31.34	20230317	1350	-36.67	20221130	651	31.34	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
32	20230627	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	12	2	1.41	74723043	87093	70.14	852	868	852	1107	597	852	857.97	0.68	0	3998	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	434	-5.40	1.44	12	0.17	-160.00	601.00	1350	20221130	-36.00	651	20230317	32.72	1062	-18.64	20230516	651	32.72	20230317	1350	-36.00	20221130	651	32.72	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
33	20230627	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	15	2	1.76	19744608	23174	18.66	852	867	852	1107	597	852	852.02	0.68	0	-24	882	866	858	842	834	863	839	251	255	500	590	1	1	50198880	435	-5.42	1.44	12	0.05	-160.00	601.00	1350	20221130	-35.78	651	20230317	33.18	1062	-18.36	20230516	651	33.18	20230317	1350	-35.78	20221130	651	33.18	20230317	0.68	N	043710	500	250 억		341788	N	N	0	N	00	N
34	20230626	160435	57	100.00	KOSDAQ		유통	N	N	N	N		N	852	-9	5	-1.05	106366858	124169	231.29	860	874	850	1119	603	861	856.63	0.66	0	9483	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	428	-5.33	1.42	12	0.25	-160.00	601.00	1350	20221130	-36.89	651	20230317	30.88	1062	-19.77	20230516	651	30.88	20230317	1350	-36.89	20221130	651	30.88	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
35	20230626	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	854	-7	5	-0.81	103245568	120507	224.47	860	874	850	1119	603	861	856.76	0.66	0	12290	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	429	-5.34	1.42	12	0.24	-160.00	601.00	1350	20221130	-36.74	651	20230317	31.18	1062	-19.59	20230516	651	31.18	20230317	1350	-36.74	20221130	651	31.18	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
36	20230626	140438	57	100.00	KOSDAQ		유통	N	N	N	N		N	860	-1	5	-0.12	71803976	83715	155.94	860	874	850	1119	603	861	857.72	0.66	0	12302	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	432	-5.38	1.43	12	0.17	-160.00	601.00	1350	20221130	-36.30	651	20230317	32.10	1062	-19.02	20230516	651	32.10	20230317	1350	-36.30	20221130	651	32.10	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
37	20230626	130437	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	1	2	0.12	59055391	68809	128.17	860	874	850	1119	603	861	858.25	0.66	0	10063	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	433	-5.39	1.43	12	0.14	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
38	20230626	120434	57	100.00	KOSDAQ		유통	N	N	N	N		N	857	-4	5	-0.46	44312061	51520	95.97	860	874	850	1119	603	861	860.09	0.66	0	7139	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	430	-5.36	1.43	12	0.10	-160.00	601.00	1350	20221130	-36.52	651	20230317	31.64	1062	-19.30	20230516	651	31.64	20230317	1350	-36.52	20221130	651	31.64	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
39	20230626	110434	57	100.00	KOSDAQ		유통	N	N	N	N		N	867	6	2	0.70	39064658	45416	84.60	860	874	850	1119	603	861	860.15	0.66	0	6768	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	435	-5.42	1.44	12	0.09	-160.00	601.00	1350	20221130	-35.78	651	20230317	33.18	1062	-18.36	20230516	651	33.18	20230317	1350	-35.78	20221130	651	33.18	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
40	20230626	100435	57	100.00	KOSDAQ		유통	N	N	N	N		N	856	-5	5	-0.58	24412450	28281	52.68	860	874	854	1119	603	861	863.21	0.66	0	808	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	430	-5.35	1.42	12	0.06	-160.00	601.00	1350	20221130	-36.59	651	20230317	31.49	1062	-19.40	20230516	651	31.49	20230317	1350	-36.59	20221130	651	31.49	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
41	20230626	090436	57	100.00	KOSDAQ		유통	N	N	N	N		N	854	-7	5	-0.81	3890942	4536	8.45	860	861	854	1119	603	861	857.79	0.66	0	-2145	892	876	867	851	842	872	847	251	258	500	600	1	1	50198880	429	-5.34	1.42	12	0.01	-160.00	601.00	1350	20221130	-36.74	651	20230317	31.18	1062	-19.59	20230516	651	31.18	20230317	1350	-36.74	20221130	651	31.18	20230317	0.68	N	043710	500	250 억		332279	N	N	0	N	00	N
42	20230623	162343	57	100.00	KOSDAQ		유통	N	N	N	N		N	861	-22	5	-2.49	46650016	53685	59.58	883	883	858	1147	619	883	868.96	0.68	0	-7585	917	899	881	863	845	909	873	251	264	500	610	1	1	50198880	432	-5.38	1.43	12	0.11	-160.00	601.00	1350	20221130	-36.22	651	20230317	32.26	1062	-18.93	20230516	651	32.26	20230317	1350	-36.22	20221130	651	32.26	20230317	0.68	N	043710	500	250 억		339864	N	N	0	N	00	N
43	20230623	140349	57	100.00	KOSDAQ		유통	N	N	N	N		N	866	-17	5	-1.93	35169125	40368	44.80	883	883	858	1147	619	883	871.21	0.68	0	-6528	917	899	881	863	845	909	873	251	264	500	610	1	1	50198880	435	-5.41	1.44	12	0.08	-160.00	601.00	1350	20221130	-35.85	651	20230317	33.03	1062	-18.46	20230516	651	33.03	20230317	1350	-35.85	20221130	651	33.03	20230317	0.68	N	043710	500	250 억		339864	N	N	0	N	00	N
44	20230622	160237	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-1	5	-0.11	79022903	89825	157.40	874	899	863	1149	619	884	879.74	0.70	0	-9887	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	443	-5.52	1.47	12	0.18	-160.00	601.00	1350	20221130	-34.59	651	20230317	35.64	1062	-16.85	20230516	651	35.64	20230317	1350	-34.59	20221130	651	35.64	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
45	20230622	150735	57	100.00	KOSDAQ		유통	N	N	N	N		N	876	-8	5	-0.90	74334571	84490	148.05	874	899	863	1149	619	884	879.80	0.70	0	-9241	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	440	-5.47	1.46	12	0.17	-160.00	601.00	1350	20221130	-35.11	651	20230317	34.56	1062	-17.51	20230516	651	34.56	20230317	1350	-35.11	20221130	651	34.56	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
46	20230622	140759	57	100.00	KOSDAQ		유통	N	N	N	N		N	885	1	2	0.11	63893588	72596	127.21	874	899	863	1149	619	884	880.13	0.70	0	-7489	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	444	-5.53	1.47	12	0.14	-160.00	601.00	1350	20221130	-34.44	651	20230317	35.94	1062	-16.67	20230516	651	35.94	20230317	1350	-34.44	20221130	651	35.94	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
47	20230622	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	873	-11	5	-1.24	44354251	50489	88.47	874	899	863	1149	619	884	878.49	0.70	0	-2746	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	438	-5.46	1.45	12	0.10	-160.00	601.00	1350	20221130	-35.33	651	20230317	34.10	1062	-17.80	20230516	651	34.10	20230317	1350	-35.33	20221130	651	34.10	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
48	20230622	120936	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-10	5	-1.13	42036193	47838	83.83	874	899	863	1149	619	884	878.72	0.70	0	-1774	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	439	-5.46	1.45	12	0.10	-160.00	601.00	1350	20221130	-35.26	651	20230317	34.25	1062	-17.70	20230516	651	34.25	20230317	1350	-35.26	20221130	651	34.25	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
49	20230622	110214	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-4	5	-0.45	39659022	45119	79.06	874	899	863	1149	619	884	878.99	0.70	0	-1823	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	442	-5.50	1.46	12	0.09	-160.00	601.00	1350	20221130	-34.81	651	20230317	35.18	1062	-17.14	20230516	651	35.18	20230317	1350	-34.81	20221130	651	35.18	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
50	20230622	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	872	-12	5	-1.36	32370541	36783	64.46	874	899	863	1149	619	884	880.04	0.70	0	-1831	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	438	-5.45	1.45	12	0.07	-160.00	601.00	1350	20221130	-35.41	651	20230317	33.95	1062	-17.89	20230516	651	33.95	20230317	1350	-35.41	20221130	651	33.95	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
51	20230622	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	-16	5	-1.81	1789907	2051	3.59	874	874	868	1149	619	884	872.70	0.70	0	393	924	903	874	853	824	914	864	251	265	500	610	1	1	50198880	436	-5.42	1.44	12	0.00	-160.00	601.00	1350	20221130	-35.70	651	20230317	33.33	1062	-18.27	20230516	651	33.33	20230317	1350	-35.70	20221130	651	33.33	20230317	0.68	N	043710	500	250 억		349691	N	N	0	N	00	N
52	20230621	160823	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	16	2	1.84	49806301	56962	103.26	868	895	845	1128	608	868	874.22	0.72	0	-9765	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	444	-5.53	1.47	12	0.11	-160.00	601.00	1350	20221130	-34.52	651	20230317	35.79	1062	-16.76	20230516	651	35.79	20230317	1350	-34.52	20221130	651	35.79	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
53	20230621	150946	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	14	2	1.61	44081673	50485	91.52	868	895	845	1128	608	868	873.16	0.72	0	-9096	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	443	-5.51	1.47	12	0.10	-160.00	601.00	1350	20221130	-34.67	651	20230317	35.48	1062	-16.95	20230516	651	35.48	20230317	1350	-34.67	20221130	651	35.48	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
54	20230621	140231	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	2	2	0.23	37824910	43383	78.65	868	895	845	1128	608	868	871.88	0.72	0	-6742	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	437	-5.44	1.45	12	0.09	-160.00	601.00	1350	20221130	-35.56	651	20230317	33.64	1062	-18.08	20230516	651	33.64	20230317	1350	-35.56	20221130	651	33.64	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
55	20230621	130309	57	100.00	KOSDAQ		유통	N	N	N	N		N	869	1	2	0.12	36783693	42186	76.48	868	895	845	1128	608	868	871.94	0.72	0	-6742	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	436	-5.43	1.45	12	0.08	-160.00	601.00	1350	20221130	-35.63	651	20230317	33.49	1062	-18.17	20230516	651	33.49	20230317	1350	-35.63	20221130	651	33.49	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
56	20230621	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-6	5	-0.69	33037809	37897	68.70	868	895	845	1128	608	868	871.78	0.72	0	-6227	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	433	-5.39	1.43	12	0.08	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
57	20230621	110245	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-6	5	-0.69	27920333	31989	57.99	868	895	845	1128	608	868	872.81	0.72	0	-5780	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	433	-5.39	1.43	12	0.06	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
58	20230621	100113	57	100.00	KOSDAQ		유통	N	N	N	N		N	877	9	2	1.04	24554837	28119	50.98	868	895	845	1128	608	868	873.25	0.72	0	-5727	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	440	-5.48	1.46	12	0.06	-160.00	601.00	1350	20221130	-35.04	651	20230317	34.72	1062	-17.42	20230516	651	34.72	20230317	1350	-35.04	20221130	651	34.72	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
59	20230621	090127	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	-4	5	-0.46	1662000	1920	3.48	868	868	864	1128	608	868	865.62	0.72	0	0	895	881	866	852	837	888	859	251	260	500	600	1	1	50198880	434	-5.40	1.44	12	0.00	-160.00	601.00	1350	20221130	-36.00	651	20230317	32.72	1062	-18.64	20230516	651	32.72	20230317	1350	-36.00	20221130	651	32.72	20230317	0.68	N	043710	500	250 억		359363	N	N	0	N	00	N
60	20230620	160918	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	15	2	1.76	45614848	52880	95.63	854	880	851	1108	598	853	862.58	0.71	0	5298	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	436	-5.42	1.44	12	0.11	-160.00	601.00	1350	20221130	-35.70	651	20230317	33.33	1062	-18.27	20230516	651	33.33	20230317	1350	-35.70	20221130	651	33.33	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
61	20230620	150818	57	100.00	KOSDAQ		유통	N	N	N	N		N	863	10	2	1.17	42089455	48818	88.28	854	880	851	1108	598	853	862.17	0.71	0	5308	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	433	-5.39	1.44	12	0.10	-160.00	601.00	1350	20221130	-36.07	651	20230317	32.57	1062	-18.74	20230516	651	32.57	20230317	1350	-36.07	20221130	651	32.57	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
62	20230620	140133	57	100.00	KOSDAQ		유통	N	N	N	N		N	864	11	2	1.29	28413643	32949	59.58	854	880	851	1108	598	853	862.35	0.71	0	437	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	434	-5.40	1.44	12	0.07	-160.00	601.00	1350	20221130	-36.00	651	20230317	32.72	1062	-18.64	20230516	651	32.72	20230317	1350	-36.00	20221130	651	32.72	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
63	20230620	130230	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	17	2	1.99	26493545	30737	55.58	854	880	851	1108	598	853	861.94	0.71	0	1253	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	437	-5.44	1.45	12	0.06	-160.00	601.00	1350	20221130	-35.56	651	20230317	33.64	1062	-18.08	20230516	651	33.64	20230317	1350	-35.56	20221130	651	33.64	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
64	20230620	120129	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	9	2	1.06	23028512	26739	48.35	854	880	851	1108	598	853	861.23	0.71	0	1895	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	433	-5.39	1.43	12	0.05	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
65	20230620	110839	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	9	2	1.06	22812823	26489	47.90	854	880	851	1108	598	853	861.22	0.71	0	1914	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	433	-5.39	1.43	12	0.05	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
66	20230620	100229	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	18	2	2.11	16775186	19475	35.22	854	880	851	1108	598	853	861.37	0.71	0	1920	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	437	-5.44	1.45	12	0.04	-160.00	601.00	1350	20221130	-35.48	651	20230317	33.79	1062	-17.98	20230516	651	33.79	20230317	1350	-35.48	20221130	651	33.79	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
67	20230620	090253	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	0	3	0.00	4999419	5853	10.58	854	857	853	1108	598	853	854.16	0.71	0	916	905	879	866	840	827	872	833	251	255	500	590	1	1	50198880	428	-5.33	1.42	12	0.01	-160.00	601.00	1350	20221130	-36.81	651	20230317	31.03	1062	-19.68	20230516	651	31.03	20230317	1350	-36.81	20221130	651	31.03	20230317	0.68	N	043710	500	250 억		354011	N	N	0	N	00	N
68	20230619	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	853	-17	5	-1.95	45139616	51724	77.55	875	892	853	1131	609	870	872.70	0.72	0	-6700	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	428	-5.33	1.42	12	0.10	-160.00	601.00	1350	20221130	-36.81	651	20230317	31.03	1062	-19.68	20230516	651	31.03	20230317	1350	-36.81	20221130	651	31.03	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
69	20230619	150501	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-8	5	-0.92	35349427	40474	60.69	875	885	862	1131	609	870	873.39	0.72	0	-5594	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	433	-5.39	1.43	12	0.08	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
70	20230619	140343	57	100.00	KOSDAQ		유통	N	N	N	N		N	871	1	2	0.11	26003112	29774	44.64	875	885	867	1131	609	870	873.35	0.72	0	-2455	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	437	-5.44	1.45	12	0.06	-160.00	601.00	1350	20221130	-35.48	651	20230317	33.79	1062	-17.98	20230516	651	33.79	20230317	1350	-35.48	20221130	651	33.79	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
71	20230619	130858	57	100.00	KOSDAQ		유통	N	N	N	N		N	868	-2	5	-0.23	20118636	23015	34.51	875	885	867	1131	609	870	874.16	0.72	0	-2214	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	436	-5.42	1.44	12	0.05	-160.00	601.00	1350	20221130	-35.70	651	20230317	33.33	1062	-18.27	20230516	651	33.33	20230317	1350	-35.70	20221130	651	33.33	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
72	20230619	120244	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	5	2	0.57	13970234	15948	23.91	875	885	874	1131	609	870	876.00	0.72	0	-3050	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	439	-5.47	1.46	12	0.03	-160.00	601.00	1350	20221130	-35.19	651	20230317	34.41	1062	-17.61	20230516	651	34.41	20230317	1350	-35.19	20221130	651	34.41	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
73	20230619	110654	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	9	2	1.03	13908933	15878	23.81	875	885	874	1131	609	870	876.00	0.72	0	-3036	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	441	-5.49	1.46	12	0.03	-160.00	601.00	1350	20221130	-34.89	651	20230317	35.02	1062	-17.23	20230516	651	35.02	20230317	1350	-34.89	20221130	651	35.02	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
74	20230619	100321	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	4	2	0.46	9015447	10295	15.44	875	885	874	1131	609	870	875.73	0.72	0	-2912	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	439	-5.46	1.45	12	0.02	-160.00	601.00	1350	20221130	-35.26	651	20230317	34.25	1062	-17.70	20230516	651	34.25	20230317	1350	-35.26	20221130	651	34.25	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
75	20230619	090922	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	5	2	0.57	2682600	3066	4.60	875	875	875	1131	609	870	875.00	0.72	0	-2273	935	902	886	853	837	894	845	251	261	500	600	1	1	50198880	439	-5.47	1.46	12	0.01	-160.00	601.00	1350	20221130	-35.19	651	20230317	34.41	1062	-17.61	20230516	651	34.41	20230317	1350	-35.19	20221130	651	34.41	20230317	0.69	N	043710	500	250 억		360654	N	N	0	N	00	N
76	20230616	160454	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-16	5	-1.81	58785553	66694	52.87	919	919	870	1151	621	886	881.42	0.73	0	-8171	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	437	-5.44	1.45	12	0.13	-160.00	601.00	1350	20221130	-35.56	651	20230317	33.64	1062	-18.08	20230516	651	33.64	20230317	1350	-35.56	20221130	651	33.64	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
77	20230616	150646	57	100.00	KOSDAQ		유통	N	N	N	N		N	870	-16	5	-1.81	54399271	61653	48.87	919	919	870	1151	621	886	882.35	0.73	0	-8164	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	437	-5.44	1.45	12	0.12	-160.00	601.00	1350	20221130	-35.56	651	20230317	33.64	1062	-18.08	20230516	651	33.64	20230317	1350	-35.56	20221130	651	33.64	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
78	20230616	140319	57	100.00	KOSDAQ		유통	N	N	N	N		N	882	-4	5	-0.45	43381294	49075	38.90	919	919	877	1151	621	886	883.98	0.73	0	-5102	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	443	-5.51	1.47	12	0.10	-160.00	601.00	1350	20221130	-34.67	651	20230317	35.48	1062	-16.95	20230516	651	35.48	20230317	1350	-34.67	20221130	651	35.48	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
79	20230616	130844	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	-3	5	-0.34	37544032	42445	33.65	919	919	878	1151	621	886	884.53	0.73	0	-3685	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	443	-5.52	1.47	12	0.08	-160.00	601.00	1350	20221130	-34.59	651	20230317	35.64	1062	-16.85	20230516	651	35.64	20230317	1350	-34.59	20221130	651	35.64	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
80	20230616	120800	57	100.00	KOSDAQ		유통	N	N	N	N		N	878	-8	5	-0.90	36203455	40923	32.44	919	919	878	1151	621	886	884.67	0.73	0	-2758	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	441	-5.49	1.46	12	0.08	-160.00	601.00	1350	20221130	-34.96	651	20230317	34.87	1062	-17.33	20230516	651	34.87	20230317	1350	-34.96	20221130	651	34.87	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
81	20230616	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	879	-7	5	-0.79	28179316	31801	25.21	919	919	879	1151	621	886	886.11	0.73	0	-2706	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	441	-5.49	1.46	12	0.06	-160.00	601.00	1350	20221130	-34.89	651	20230317	35.02	1062	-17.23	20230516	651	35.02	20230317	1350	-34.89	20221130	651	35.02	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
82	20230616	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	884	-2	5	-0.23	15089327	16929	13.42	919	919	884	1151	621	886	891.33	0.73	0	-480	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	444	-5.53	1.47	12	0.03	-160.00	601.00	1350	20221130	-34.52	651	20230317	35.79	1062	-16.76	20230516	651	35.79	20230317	1350	-34.52	20221130	651	35.79	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
83	20230616	090228	57	100.00	KOSDAQ		유통	N	N	N	N		N	890	4	2	0.45	4503840	4988	3.95	919	919	890	1151	621	886	902.94	0.73	0	1240	918	902	872	856	826	910	864	251	265	500	620	1	1	50198880	447	-5.56	1.48	12	0.01	-160.00	601.00	1350	20221130	-34.07	651	20230317	36.71	1062	-16.20	20230516	651	36.71	20230317	1350	-34.07	20221130	651	36.71	20230317	0.68	N	043710	500	250 억		368767	N	N	0	N	00	N
84	20230615	150204	57	100.00	KOSDAQ		유통	N	N	N	N		N	874	-11	5	-1.24	96822924	111264	101.17	885	888	842	1150	620	885	870.21	0.78	0	-23860	923	903	885	865	847	904	866	251	265	500	610	1	1	50198880	439	-5.46	1.45	12	0.22	-160.00	601.00	1350	20221130	-35.26	651	20230317	34.25	1062	-17.70	20230516	651	34.25	20230317	1350	-35.26	20221130	651	34.25	20230317	0.69	N	043710	500	250 억		393728	N	N	0	N	00	N
85	20230615	140700	57	100.00	KOSDAQ		유통	N	N	N	N		N	880	-5	5	-0.56	90736682	104302	94.84	885	888	842	1150	620	885	869.94	0.78	0	-21714	923	903	885	865	847	904	866	251	265	500	610	1	1	50198880	442	-5.50	1.46	12	0.21	-160.00	601.00	1350	20221130	-34.81	651	20230317	35.18	1062	-17.14	20230516	651	35.18	20230317	1350	-34.81	20221130	651	35.18	20230317	0.69	N	043710	500	250 억		393728	N	N	0	N	00	N
86	20230615	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	877	-8	5	-0.90	74733126	86175	78.36	885	886	842	1150	620	885	867.23	0.78	0	-17635	923	903	885	865	847	904	866	251	265	500	610	1	1	50198880	440	-5.48	1.46	12	0.17	-160.00	601.00	1350	20221130	-35.04	651	20230317	34.72	1062	-17.42	20230516	651	34.72	20230317	1350	-35.04	20221130	651	34.72	20230317	0.69	N	043710	500	250 억		393728	N	N	0	N	00	N
87	20230615	120458	57	100.00	KOSDAQ		유통	N	N	N	N		N	859	-26	5	-2.94	57831858	66813	60.75	885	885	842	1150	620	885	865.58	0.78	0	-13476	923	903	885	865	847	904	866	251	265	500	610	1	1	50198880	431	-5.37	1.43	12	0.13	-160.00	601.00	1350	20221130	-36.37	651	20230317	31.95	1062	-19.11	20230516	651	31.95	20230317	1350	-36.37	20221130	651	31.95	20230317	0.69	N	043710	500	250 억		393728	N	N	0	N	00	N
88	20230615	110141	57	100.00	KOSDAQ		유통	N	N	N	N		N	862	-23	5	-2.60	35597019	40777	37.08	885	885	860	1150	620	885	872.97	0.78	0	-4715	923	903	885	865	847	904	866	251	265	500	610	1	1	50198880	433	-5.39	1.43	12	0.08	-160.00	601.00	1350	20221130	-36.15	651	20230317	32.41	1062	-18.83	20230516	651	32.41	20230317	1350	-36.15	20221130	651	32.41	20230317	0.69	N	043710	500	250 억		393728	N	N	0	N	00	N
89	20230611	184642	57	100.00	KOSDAQ		유통	N	N	N	N		N	883	13	2	1.49	75180346	85151	117.14	871	890	866	1131	609	870	882.91	0.76	-3157	-3168	903	886	878	861	853	882	857	251	261	500	600	1	1	50198880	443	-5.52	1.47	12	0.17	-160.00	601.00	1350	20221130	-34.59	651	20230317	35.64	1062	-16.85	20230516	651	35.64	20230317	1350	-34.59	20221130	651	35.64	20230317	0.68	N	043710	500	250 억		381124	N	N	0	N	00	N