KissMeData/072520/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	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	12	2	1.76	254762507	373742	56.88	665	694	662	884	476	680	681.65	1.49	0	55473	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	396	-0.82	0.47	12	0.65	-847.00	1480.00	3080	20221206	-77.53	568	20230601	21.83	2310	-70.04	20230103	568	21.83	20230601	3080	-77.53	20221206	568	21.83	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
3	20230630	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	7	2	1.03	230342498	338075	51.45	665	694	662	884	476	680	681.34	1.49	0	52283	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	393	-0.81	0.46	12	0.59	-847.00	1480.00	3080	20221206	-77.69	568	20230601	20.95	2310	-70.26	20230103	568	20.95	20230601	3080	-77.69	20221206	568	20.95	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
4	20230630	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	-1	5	-0.15	193574380	284577	43.31	665	694	662	884	476	680	680.22	1.49	0	53847	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	388	-0.80	0.46	12	0.50	-847.00	1480.00	3080	20221206	-77.95	568	20230601	19.54	2310	-70.61	20230103	568	19.54	20230601	3080	-77.95	20221206	568	19.54	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
5	20230630	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	4	2	0.59	175742258	258264	39.30	665	694	662	884	476	680	680.48	1.49	0	57668	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	391	-0.81	0.46	12	0.45	-847.00	1480.00	3080	20221206	-77.79	568	20230601	20.42	2310	-70.39	20230103	568	20.42	20230601	3080	-77.79	20221206	568	20.42	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
6	20230630	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	1	2	0.15	158133159	232391	35.37	665	694	662	884	476	680	680.46	1.49	0	57396	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	389	-0.80	0.46	12	0.41	-847.00	1480.00	3080	20221206	-77.89	568	20230601	19.89	2310	-70.52	20230103	568	19.89	20230601	3080	-77.89	20221206	568	19.89	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
7	20230630	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	13	2	1.91	138833296	204303	31.09	665	693	662	884	476	680	679.55	1.49	0	52654	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	396	-0.82	0.47	12	0.36	-847.00	1480.00	3080	20221206	-77.50	568	20230601	22.01	2310	-70.00	20230103	568	22.01	20230601	3080	-77.50	20221206	568	22.01	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
8	20230630	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	4	2	0.59	117285885	172980	26.32	665	691	662	884	476	680	678.03	1.49	0	39467	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	391	-0.81	0.46	12	0.30	-847.00	1480.00	3080	20221206	-77.79	568	20230601	20.42	2310	-70.39	20230103	568	20.42	20230601	3080	-77.79	20221206	568	20.42	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
9	20230630	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-5	5	-0.74	37669063	55957	8.52	665	679	662	884	476	680	673.18	1.49	0	26489	721	700	679	658	637	711	669	286	204	500	440	1	1	57163194	386	-0.80	0.46	12	0.10	-847.00	1480.00	3080	20221206	-78.08	568	20230601	18.84	2310	-70.78	20230103	568	18.84	20230601	3080	-78.08	20221206	568	18.84	20230601	0.00	N	072520	500	285 억		853257	N	N	0	N	00	N
10	20230629	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	6	2	0.89	434725861	641329	193.92	674	700	658	876	472	674	677.85	1.44	0	38072	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	389	-0.80	0.46	12	1.12	-847.00	1480.00	3080	20221206	-77.92	568	20230601	19.72	2310	-70.56	20230103	568	19.72	20230601	3080	-77.92	20221206	568	19.72	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
11	20230629	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	13	2	1.93	418324039	617259	186.64	674	700	658	876	472	674	677.71	1.44	0	33876	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	393	-0.81	0.46	12	1.08	-847.00	1480.00	3080	20221206	-77.69	568	20230601	20.95	2310	-70.26	20230103	568	20.95	20230601	3080	-77.69	20221206	568	20.95	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
12	20230629	140556	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	14	2	2.08	365370300	540208	163.34	674	700	658	876	472	674	676.35	1.44	0	35376	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	393	-0.81	0.46	12	0.95	-847.00	1480.00	3080	20221206	-77.66	568	20230601	21.13	2310	-70.22	20230103	568	21.13	20230601	3080	-77.66	20221206	568	21.13	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
13	20230629	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	13	2	1.93	250560190	374564	113.26	674	687	658	876	472	674	668.94	1.44	0	38491	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	393	-0.81	0.46	12	0.66	-847.00	1480.00	3080	20221206	-77.69	568	20230601	20.95	2310	-70.26	20230103	568	20.95	20230601	3080	-77.69	20221206	568	20.95	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
14	20230629	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	678	4	2	0.59	219953485	329750	99.71	674	684	658	876	472	674	667.03	1.44	0	24929	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	388	-0.80	0.46	12	0.58	-847.00	1480.00	3080	20221206	-77.99	568	20230601	19.37	2310	-70.65	20230103	568	19.37	20230601	3080	-77.99	20221206	568	19.37	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
15	20230629	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	-1	5	-0.15	184534943	277466	83.90	674	684	658	876	472	674	665.07	1.44	0	20442	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	385	-0.79	0.45	12	0.49	-847.00	1480.00	3080	20221206	-78.15	568	20230601	18.49	2310	-70.87	20230103	568	18.49	20230601	3080	-78.15	20221206	568	18.49	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
16	20230629	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	0	3	0.00	155259697	234257	70.83	674	684	658	876	472	674	662.78	1.44	0	49755	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	385	-0.80	0.46	12	0.41	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
17	20230629	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	-2	5	-0.30	1847597	2748	0.83	674	674	670	876	472	674	672.34	1.44	0	-534	702	687	678	663	654	695	671	286	202	500	440	1	1	57163194	384	-0.79	0.45	12	0.00	-847.00	1480.00	3080	20221206	-78.18	568	20230601	18.31	2310	-70.91	20230103	568	18.31	20230601	3080	-78.18	20221206	568	18.31	20230601	0.00	N	072520	500	285 억		820316	N	N	0	N	00	N
18	20230628	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-1	5	-0.15	225573512	329847	198.01	669	693	669	877	473	675	683.88	1.32	0	66586	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	385	-0.80	0.46	12	0.58	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
19	20230628	150556	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-1	5	-0.15	219966362	321539	193.03	669	693	669	877	473	675	684.10	1.32	0	67354	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	385	-0.80	0.46	12	0.56	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
20	20230628	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	6	2	0.89	199183990	290855	174.61	669	693	669	877	473	675	684.82	1.32	0	69121	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	389	-0.80	0.46	12	0.51	-847.00	1480.00	3080	20221206	-77.89	568	20230601	19.89	2310	-70.52	20230103	568	19.89	20230601	3080	-77.89	20221206	568	19.89	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
21	20230628	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	9	2	1.33	182416923	266315	159.87	669	693	669	877	473	675	684.97	1.32	0	72577	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	391	-0.81	0.46	12	0.47	-847.00	1480.00	3080	20221206	-77.79	568	20230601	20.42	2310	-70.39	20230103	568	20.42	20230601	3080	-77.79	20221206	568	20.42	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
22	20230628	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	11	2	1.63	165309942	241325	144.87	669	693	669	877	473	675	685.01	1.32	0	75314	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	392	-0.81	0.46	12	0.42	-847.00	1480.00	3080	20221206	-77.73	568	20230601	20.77	2310	-70.30	20230103	568	20.77	20230601	3080	-77.73	20221206	568	20.77	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
23	20230628	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	11	2	1.63	133099040	194575	116.81	669	693	669	877	473	675	684.05	1.32	0	67371	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	392	-0.81	0.46	12	0.34	-847.00	1480.00	3080	20221206	-77.73	568	20230601	20.77	2310	-70.30	20230103	568	20.77	20230601	3080	-77.73	20221206	568	20.77	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
24	20230628	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	12	2	1.78	60279631	88523	53.14	669	688	669	877	473	675	680.95	1.32	0	32091	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	393	-0.81	0.46	12	0.15	-847.00	1480.00	3080	20221206	-77.69	568	20230601	20.95	2310	-70.26	20230103	568	20.95	20230601	3080	-77.69	20221206	568	20.95	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
25	20230628	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	681	6	2	0.89	10943325	16228	9.74	669	681	669	877	473	675	674.35	1.32	0	7495	692	683	673	664	654	678	659	286	202	500	440	1	1	57163194	389	-0.80	0.46	12	0.03	-847.00	1480.00	3080	20221206	-77.89	568	20230601	19.89	2310	-70.52	20230103	568	19.89	20230601	3080	-77.89	20221206	568	19.89	20230601	0.00	N	072520	500	285 억		753756	N	N	0	N	00	N
26	20230627	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-2	5	-0.30	111600443	166477	61.44	677	682	663	880	474	677	670.36	1.34	0	-13479	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	386	-0.80	0.46	12	0.29	-847.00	1480.00	3080	20221206	-78.08	568	20230601	18.84	2310	-70.78	20230103	568	18.84	20230601	3080	-78.08	20221206	568	18.84	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
27	20230627	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-3	5	-0.44	95104332	142015	52.41	677	682	663	880	474	677	669.67	1.34	0	-12477	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	385	-0.80	0.46	12	0.25	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
28	20230627	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-7	5	-1.03	69080394	103116	38.06	677	682	663	880	474	677	669.92	1.34	0	-13404	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	383	-0.79	0.45	12	0.18	-847.00	1480.00	3080	20221206	-78.25	568	20230601	17.96	2310	-71.00	20230103	568	17.96	20230601	3080	-78.25	20221206	568	17.96	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
29	20230627	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-6	5	-0.89	57175154	85258	31.46	677	682	663	880	474	677	670.61	1.34	0	-13905	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	384	-0.79	0.45	12	0.15	-847.00	1480.00	3080	20221206	-78.21	568	20230601	18.13	2310	-70.95	20230103	568	18.13	20230601	3080	-78.21	20221206	568	18.13	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
30	20230627	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	-11	5	-1.62	44234198	65909	24.32	677	682	663	880	474	677	671.13	1.34	0	-10789	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	381	-0.79	0.45	12	0.12	-847.00	1480.00	3080	20221206	-78.38	568	20230601	17.25	2310	-71.17	20230103	568	17.25	20230601	3080	-78.38	20221206	568	17.25	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
31	20230627	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	-9	5	-1.33	39874959	59381	21.91	677	682	663	880	474	677	671.50	1.34	0	-9724	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	382	-0.79	0.45	12	0.10	-847.00	1480.00	3080	20221206	-78.31	568	20230601	17.61	2310	-71.08	20230103	568	17.61	20230601	3080	-78.31	20221206	568	17.61	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
32	20230627	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-3	5	-0.44	26849102	39841	14.70	677	682	667	880	474	677	673.90	1.34	0	-9791	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	385	-0.80	0.46	12	0.07	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
33	20230627	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	2	2	0.30	5196089	7674	2.83	677	680	677	880	474	677	677.10	1.34	0	-6231	704	690	669	655	634	697	662	286	203	500	440	1	1	57163194	388	-0.80	0.46	12	0.01	-847.00	1480.00	3080	20221206	-77.95	568	20230601	19.54	2310	-70.61	20230103	568	19.54	20230601	3080	-77.95	20221206	568	19.54	20230601	0.00	N	072520	500	285 억		767159	N	N	0	N	00	N
34	20230626	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	16	2	2.42	179834815	269721	114.51	656	683	648	859	463	661	666.74	1.24	0	58447	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	387	-0.80	0.46	12	0.47	-847.00	1480.00	3080	20221206	-78.02	568	20230601	19.19	2310	-70.69	20230103	568	19.19	20230601	3080	-78.02	20221206	568	19.19	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
35	20230626	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	15	2	2.27	168047455	252280	107.10	656	683	648	859	463	661	666.11	1.24	0	58527	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	386	-0.80	0.46	12	0.44	-847.00	1480.00	3080	20221206	-78.05	568	20230601	19.01	2310	-70.74	20230103	568	19.01	20230601	3080	-78.05	20221206	568	19.01	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
36	20230626	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	14	2	2.12	160135142	240546	102.12	656	683	648	859	463	661	665.72	1.24	0	58763	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	386	-0.80	0.46	12	0.42	-847.00	1480.00	3080	20221206	-78.08	568	20230601	18.84	2310	-70.78	20230103	568	18.84	20230601	3080	-78.08	20221206	568	18.84	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
37	20230626	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	16	2	2.42	146212647	219918	93.36	656	683	648	859	463	661	664.85	1.24	0	59811	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	387	-0.80	0.46	12	0.38	-847.00	1480.00	3080	20221206	-78.02	568	20230601	19.19	2310	-70.69	20230103	568	19.19	20230601	3080	-78.02	20221206	568	19.19	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
38	20230626	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	13	2	1.97	130030018	196031	83.22	656	683	648	859	463	661	663.31	1.24	0	59607	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	385	-0.80	0.46	12	0.34	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
39	20230626	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	10	2	1.51	106130239	160697	68.22	656	683	648	859	463	661	660.44	1.24	0	58923	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	384	-0.79	0.45	12	0.28	-847.00	1480.00	3080	20221206	-78.21	568	20230601	18.13	2310	-70.95	20230103	568	18.13	20230601	3080	-78.21	20221206	568	18.13	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
40	20230626	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	11	2	1.66	76511121	116461	49.44	656	672	648	859	463	661	656.97	1.24	0	41811	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	384	-0.79	0.45	12	0.20	-847.00	1480.00	3080	20221206	-78.18	568	20230601	18.31	2310	-70.91	20230103	568	18.31	20230601	3080	-78.18	20221206	568	18.31	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
41	20230626	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	2	2	0.30	10849429	16462	6.99	656	663	655	859	463	661	659.06	1.24	0	-3429	685	672	662	649	639	668	645	286	198	500	430	1	1	57163194	379	-0.78	0.45	12	0.03	-847.00	1480.00	3080	20221206	-78.47	568	20230601	16.73	2310	-71.30	20230103	568	16.73	20230601	3080	-78.47	20221206	568	16.73	20230601	0.00	N	072520	500	285 억		711612	N	N	0	N	00	N
42	20230623	165818	57	100.00	KOSDAQ		유통	N	N	N	N		N	661	-6	5	-0.90	153056515	232393	100.82	667	675	652	867	467	667	658.61	1.27	0	-16896	685	675	665	655	645	677	657	286	200	500	440	1	1	57163194	378	-0.78	0.45	12	0.41	-847.00	1480.00	3080	20221206	-78.54	568	20230601	16.37	2310	-71.39	20230103	568	16.37	20230601	3080	-78.54	20221206	568	16.37	20230601	0.00	N	072520	500	285 억		727458	N	N	0	N	00	N
43	20230623	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	656	-11	5	-1.65	113374157	171949	74.60	667	675	652	867	467	667	659.35	1.27	0	-10405	685	675	665	655	645	677	657	286	200	500	440	1	1	57163194	375	-0.77	0.44	12	0.30	-847.00	1480.00	3080	20221206	-78.70	568	20230601	15.49	2310	-71.60	20230103	568	15.49	20230601	3080	-78.70	20221206	568	15.49	20230601	0.00	N	072520	500	285 억		727458	N	N	0	N	00	N
44	20230622	160953	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-7	5	-1.04	152629555	230474	149.60	667	675	655	876	472	674	662.24	1.23	0	19699	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	381	-0.79	0.45	12	0.40	-847.00	1480.00	3080	20221206	-78.34	568	20230601	17.43	2310	-71.13	20230103	568	17.43	20230601	3080	-78.34	20221206	568	17.43	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
45	20230622	150325	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-10	5	-1.48	150683695	227549	147.70	667	675	655	876	472	674	662.20	1.23	0	19766	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	380	-0.78	0.45	12	0.40	-847.00	1480.00	3080	20221206	-78.44	568	20230601	16.90	2310	-71.26	20230103	568	16.90	20230601	3080	-78.44	20221206	568	16.90	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
46	20230622	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-4	5	-0.59	128454756	194258	126.09	667	675	655	876	472	674	661.26	1.23	0	17556	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	383	-0.79	0.45	12	0.34	-847.00	1480.00	3080	20221206	-78.25	568	20230601	17.96	2310	-71.00	20230103	568	17.96	20230601	3080	-78.25	20221206	568	17.96	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
47	20230622	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	-12	5	-1.78	115223085	174535	113.29	667	673	655	876	472	674	660.17	1.23	0	20981	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	378	-0.78	0.45	12	0.31	-847.00	1480.00	3080	20221206	-78.51	568	20230601	16.55	2310	-71.34	20230103	568	16.55	20230601	3080	-78.51	20221206	568	16.55	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
48	20230622	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	-7	5	-1.04	105247065	159541	103.56	667	669	655	876	472	674	659.69	1.23	0	16794	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	381	-0.79	0.45	12	0.28	-847.00	1480.00	3080	20221206	-78.34	568	20230601	17.43	2310	-71.13	20230103	568	17.43	20230601	3080	-78.34	20221206	568	17.43	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
49	20230622	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	-17	5	-2.52	88105634	133667	86.76	667	669	655	876	472	674	659.14	1.23	0	13928	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	376	-0.78	0.44	12	0.23	-847.00	1480.00	3080	20221206	-78.67	568	20230601	15.67	2310	-71.56	20230103	568	15.67	20230601	3080	-78.67	20221206	568	15.67	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
50	20230622	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-11	5	-1.63	39740744	60200	39.08	667	669	656	876	472	674	660.15	1.23	0	13536	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	379	-0.78	0.45	12	0.11	-847.00	1480.00	3080	20221206	-78.47	568	20230601	16.73	2310	-71.30	20230103	568	16.73	20230601	3080	-78.47	20221206	568	16.73	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
51	20230622	090233	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	-10	5	-1.48	1859008	2790	1.81	667	669	663	876	472	674	666.31	1.23	0	35	698	686	676	664	654	681	659	286	202	500	440	1	1	57163194	380	-0.78	0.45	12	0.00	-847.00	1480.00	3080	20221206	-78.44	568	20230601	16.90	2310	-71.26	20230103	568	16.90	20230601	3080	-78.44	20221206	568	16.90	20230601	0.00	N	072520	500	285 억		704850	N	N	0	N	00	N
52	20230621	160437	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-12	5	-1.75	103099122	153622	45.17	688	688	666	891	481	686	671.12	1.30	0	-40844	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	385	-0.80	0.46	12	0.27	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
53	20230621	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	-18	5	-2.62	93763378	139806	41.11	688	688	666	891	481	686	670.67	1.30	0	-40612	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	382	-0.79	0.45	12	0.24	-847.00	1480.00	3080	20221206	-78.31	568	20230601	17.61	2310	-71.08	20230103	568	17.61	20230601	3080	-78.31	20221206	568	17.61	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
54	20230621	140807	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	-17	5	-2.48	83867333	124987	36.75	688	688	666	891	481	686	671.01	1.30	0	-31230	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	382	-0.79	0.45	12	0.22	-847.00	1480.00	3080	20221206	-78.28	568	20230601	17.78	2310	-71.04	20230103	568	17.78	20230601	3080	-78.28	20221206	568	17.78	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
55	20230621	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	-13	5	-1.90	75736617	112841	33.18	688	688	666	891	481	686	671.18	1.30	0	-24315	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	385	-0.79	0.45	12	0.20	-847.00	1480.00	3080	20221206	-78.15	568	20230601	18.49	2310	-70.87	20230103	568	18.49	20230601	3080	-78.15	20221206	568	18.49	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
56	20230621	120737	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-15	5	-2.19	55407412	82514	24.26	688	688	666	891	481	686	671.49	1.30	0	-17483	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	384	-0.79	0.45	12	0.14	-847.00	1480.00	3080	20221206	-78.21	568	20230601	18.13	2310	-70.95	20230103	568	18.13	20230601	3080	-78.21	20221206	568	18.13	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
57	20230621	110904	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-12	5	-1.75	44456168	66204	19.47	688	688	666	891	481	686	671.50	1.30	0	-10492	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	385	-0.80	0.46	12	0.12	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
58	20230621	100232	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	-12	5	-1.75	29591106	44034	12.95	688	688	666	891	481	686	672.01	1.30	0	-8561	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	385	-0.80	0.46	12	0.08	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
59	20230621	090414	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-16	5	-2.33	4995957	7358	2.16	688	688	670	891	481	686	678.98	1.30	0	-5848	718	702	682	666	646	692	656	286	205	500	450	1	1	57163194	383	-0.79	0.45	12	0.01	-847.00	1480.00	3080	20221206	-78.25	568	20230601	17.96	2310	-71.00	20230103	568	17.96	20230601	3080	-78.25	20221206	568	17.96	20230601	0.00	N	072520	500	285 억		744872	N	N	0	N	00	N
60	20230620	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	-4	5	-0.58	228063069	338870	112.03	690	698	662	897	483	690	673.01	1.44	0	-77606	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	392	-0.81	0.46	12	0.59	-847.00	1480.00	3080	20221206	-77.73	568	20230601	20.77	2310	-70.30	20230103	568	20.77	20230601	3080	-77.73	20221206	568	20.77	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
61	20230620	150336	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-19	5	-2.75	210106384	312619	103.35	690	698	662	897	483	690	672.08	1.44	0	-70952	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	384	-0.79	0.45	12	0.55	-847.00	1480.00	3080	20221206	-78.21	568	20230601	18.13	2310	-70.95	20230103	568	18.13	20230601	3080	-78.21	20221206	568	18.13	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
62	20230620	140929	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	-8	5	-1.16	186775317	277886	91.87	690	698	662	897	483	690	672.13	1.44	0	-63407	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	390	-0.81	0.46	12	0.49	-847.00	1480.00	3080	20221206	-77.86	568	20230601	20.07	2310	-70.48	20230103	568	20.07	20230601	3080	-77.86	20221206	568	20.07	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
63	20230620	130348	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-25	5	-3.62	158254519	235590	77.89	690	698	662	897	483	690	671.74	1.44	0	-51241	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	380	-0.79	0.45	12	0.41	-847.00	1480.00	3080	20221206	-78.41	568	20230601	17.08	2310	-71.21	20230103	568	17.08	20230601	3080	-78.41	20221206	568	17.08	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
64	20230620	120921	57	100.00	KOSDAQ		유통	N	N	N	N		N	663	-27	5	-3.91	148248260	220536	72.91	690	698	662	897	483	690	672.22	1.44	0	-44983	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	379	-0.78	0.45	12	0.39	-847.00	1480.00	3080	20221206	-78.47	568	20230601	16.73	2310	-71.30	20230103	568	16.73	20230601	3080	-78.47	20221206	568	16.73	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
65	20230620	110235	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-20	5	-2.90	116028601	172098	56.90	690	698	665	897	483	690	674.20	1.44	0	-31361	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	383	-0.79	0.45	12	0.30	-847.00	1480.00	3080	20221206	-78.25	568	20230601	17.96	2310	-71.00	20230103	568	17.96	20230601	3080	-78.25	20221206	568	17.96	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
66	20230620	100258	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	-11	5	-1.59	48752203	71610	23.67	690	698	671	897	483	690	680.80	1.44	0	-12706	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	388	-0.80	0.46	12	0.13	-847.00	1480.00	3080	20221206	-77.95	568	20230601	19.54	2310	-70.61	20230103	568	19.54	20230601	3080	-77.95	20221206	568	19.54	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
67	20230620	091017	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-6	5	-0.87	12514985	18150	6.00	690	698	671	897	483	690	689.53	1.44	0	-7674	714	702	687	675	660	708	681	286	207	500	450	1	1	57163194	391	-0.81	0.46	12	0.03	-847.00	1480.00	3080	20221206	-77.79	568	20230601	20.42	2310	-70.39	20230103	568	20.42	20230601	3080	-77.79	20221206	568	20.42	20230601	0.00	N	072520	500	285 억		823404	N	N	0	N	00	N
68	20230619	160235	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	1	2	0.15	206202615	300383	31.34	688	699	672	895	483	689	686.46	1.36	0	46496	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	394	-0.81	0.47	12	0.53	-847.00	1480.00	3080	20221206	-77.60	568	20230601	21.48	2310	-70.13	20230103	568	21.48	20230601	3080	-77.60	20221206	568	21.48	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
69	20230619	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	-2	5	-0.29	203640298	296662	30.95	688	699	672	895	483	689	686.44	1.36	0	47270	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	393	-0.81	0.46	12	0.52	-847.00	1480.00	3080	20221206	-77.69	568	20230601	20.95	2310	-70.26	20230103	568	20.95	20230601	3080	-77.69	20221206	568	20.95	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
70	20230619	140906	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	3	2	0.44	176858273	257617	26.88	688	699	672	895	483	689	686.52	1.36	0	39202	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	396	-0.82	0.47	12	0.45	-847.00	1480.00	3080	20221206	-77.53	568	20230601	21.83	2310	-70.04	20230103	568	21.83	20230601	3080	-77.53	20221206	568	21.83	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
71	20230619	130918	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	4	2	0.58	156225051	227793	23.77	688	699	672	895	483	689	685.82	1.36	0	39815	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	396	-0.82	0.47	12	0.40	-847.00	1480.00	3080	20221206	-77.50	568	20230601	22.01	2310	-70.00	20230103	568	22.01	20230601	3080	-77.50	20221206	568	22.01	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
72	20230619	120505	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-4	5	-0.58	111047537	162651	16.97	688	696	672	895	483	689	682.74	1.36	0	13764	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	392	-0.81	0.46	12	0.28	-847.00	1480.00	3080	20221206	-77.76	568	20230601	20.60	2310	-70.35	20230103	568	20.60	20230601	3080	-77.76	20221206	568	20.60	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
73	20230619	110650	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-5	5	-0.73	91131743	133519	13.93	688	696	672	895	483	689	682.54	1.36	0	2089	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	391	-0.81	0.46	12	0.23	-847.00	1480.00	3080	20221206	-77.79	568	20230601	20.42	2310	-70.39	20230103	568	20.42	20230601	3080	-77.79	20221206	568	20.42	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
74	20230619	100347	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	-9	5	-1.31	69626402	101995	10.64	688	696	672	895	483	689	682.65	1.36	0	-4720	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	389	-0.80	0.46	12	0.18	-847.00	1480.00	3080	20221206	-77.92	568	20230601	19.72	2310	-70.56	20230103	568	19.72	20230601	3080	-77.92	20221206	568	19.72	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
75	20230619	090827	57	100.00	KOSDAQ		유통	N	N	N	N		N	683	-6	5	-0.87	19093425	27944	2.92	688	696	672	895	483	689	683.27	1.36	0	-15822	729	708	678	657	627	719	668	286	206	500	450	1	1	57163194	390	-0.81	0.46	12	0.05	-847.00	1480.00	3080	20221206	-77.82	568	20230601	20.25	2310	-70.43	20230103	568	20.25	20230601	3080	-77.82	20221206	568	20.25	20230601	0.00	N	072520	500	285 억		776483	N	N	0	N	00	N
76	20230616	160504	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	49	2	7.66	649917473	957224	405.44	649	699	648	832	448	640	678.96	1.17	0	99926	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	394	-0.81	0.47	12	1.67	-847.00	1480.00	3080	20221206	-77.63	568	20230601	21.30	2310	-70.17	20230103	568	21.30	20230601	3080	-77.63	20221206	568	21.30	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
77	20230616	150256	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	46	2	7.19	630775006	929275	393.60	649	699	648	832	448	640	678.78	1.17	0	99366	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	392	-0.81	0.46	12	1.63	-847.00	1480.00	3080	20221206	-77.73	568	20230601	20.77	2310	-70.30	20230103	568	20.77	20230601	3080	-77.73	20221206	568	20.77	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
78	20230616	140254	57	100.00	KOSDAQ		유통	N	N	N	N		N	680	40	2	6.25	553245281	816625	345.89	649	699	648	832	448	640	677.48	1.17	0	96602	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	389	-0.80	0.46	12	1.43	-847.00	1480.00	3080	20221206	-77.92	568	20230601	19.72	2310	-70.56	20230103	568	19.72	20230601	3080	-77.92	20221206	568	19.72	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
79	20230616	131009	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	36	2	5.62	440753842	653105	276.63	649	693	648	832	448	640	674.86	1.17	0	61465	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	386	-0.80	0.46	12	1.14	-847.00	1480.00	3080	20221206	-78.05	568	20230601	19.01	2310	-70.74	20230103	568	19.01	20230601	3080	-78.05	20221206	568	19.01	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
80	20230616	120343	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	34	2	5.31	424200578	628644	266.27	649	693	648	832	448	640	674.79	1.17	0	51699	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	385	-0.80	0.46	12	1.10	-847.00	1480.00	3080	20221206	-78.12	568	20230601	18.66	2310	-70.82	20230103	568	18.66	20230601	3080	-78.12	20221206	568	18.66	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
81	20230616	111002	57	100.00	KOSDAQ		유통	N	N	N	N		N	678	38	2	5.94	402833307	596945	252.84	649	693	648	832	448	640	674.82	1.17	0	48921	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	388	-0.80	0.46	12	1.04	-847.00	1480.00	3080	20221206	-77.99	568	20230601	19.37	2310	-70.65	20230103	568	19.37	20230601	3080	-77.99	20221206	568	19.37	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
82	20230616	100240	57	100.00	KOSDAQ		유통	N	N	N	N		N	673	33	2	5.16	107216944	161811	68.54	649	676	648	832	448	640	662.61	1.17	0	42808	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	385	-0.79	0.45	12	0.28	-847.00	1480.00	3080	20221206	-78.15	568	20230601	18.49	2310	-70.87	20230103	568	18.49	20230601	3080	-78.15	20221206	568	18.49	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
83	20230616	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	658	18	2	2.81	16000959	24387	10.33	649	663	649	832	448	640	656.13	1.17	0	-4599	668	653	645	630	622	650	627	286	192	500	420	1	1	57163194	376	-0.78	0.44	12	0.04	-847.00	1480.00	3080	20221206	-78.64	568	20230601	15.85	2310	-71.52	20230103	568	15.85	20230601	3080	-78.64	20221206	568	15.85	20230601	0.00	N	072520	500	285 억		671130	N	N	0	N	00	N
84	20230615	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-15	5	-2.27	144938234	222343	50.81	659	660	637	858	462	660	651.87	1.22	0	-28246	696	677	666	647	636	672	642	286	198	500	430	1	1	57163194	369	-0.76	0.44	12	0.39	-847.00	1480.00	3080	20221206	-79.06	568	20230601	13.56	2310	-72.08	20230103	568	13.56	20230601	3080	-79.06	20221206	568	13.56	20230601	0.00	N	072520	500	285 억		699725	N	N	0	N	00	N
85	20230615	140950	57	100.00	KOSDAQ		유통	N	N	N	N		N	651	-9	5	-1.36	109143451	166673	38.09	659	660	650	858	462	660	654.84	1.22	0	-14430	696	677	666	647	636	672	642	286	198	500	430	1	1	57163194	372	-0.77	0.44	12	0.29	-847.00	1480.00	3080	20221206	-78.86	568	20230601	14.61	2310	-71.82	20230103	568	14.61	20230601	3080	-78.86	20221206	568	14.61	20230601	0.00	N	072520	500	285 억		699725	N	N	0	N	00	N
86	20230615	131053	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-6	5	-0.91	87410974	133295	30.46	659	660	652	858	462	660	655.77	1.22	0	-5837	696	677	666	647	636	672	642	286	198	500	430	1	1	57163194	374	-0.77	0.44	12	0.23	-847.00	1480.00	3080	20221206	-78.77	568	20230601	15.14	2310	-71.69	20230103	568	15.14	20230601	3080	-78.77	20221206	568	15.14	20230601	0.00	N	072520	500	285 억		699725	N	N	0	N	00	N
87	20230615	120826	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-6	5	-0.91	83150183	126775	28.97	659	660	652	858	462	660	655.89	1.22	0	-5803	696	677	666	647	636	672	642	286	198	500	430	1	1	57163194	374	-0.77	0.44	12	0.22	-847.00	1480.00	3080	20221206	-78.77	568	20230601	15.14	2310	-71.69	20230103	568	15.14	20230601	3080	-78.77	20221206	568	15.14	20230601	0.00	N	072520	500	285 억		699725	N	N	0	N	00	N
88	20230615	110311	57	100.00	KOSDAQ		유통	N	N	N	N		N	654	-6	5	-0.91	56033793	85399	19.52	659	660	653	858	462	660	656.14	1.22	0	-2671	696	677	666	647	636	672	642	286	198	500	430	1	1	57163194	374	-0.77	0.44	12	0.15	-847.00	1480.00	3080	20221206	-78.77	568	20230601	15.14	2310	-71.69	20230103	568	15.14	20230601	3080	-78.77	20221206	568	15.14	20230601	0.00	N	072520	500	285 억		699725	N	N	0	N	00	N
89	20230611	184502	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	2	2	0.30	316370427	469707	122.35	677	687	650	876	472	674	673.45	1.40	17226	17226	690	682	669	661	648	686	665	286	202	500	440	1	1	57163194	386	-0.80	0.46	12	0.82	-847.00	1480.00	3080	20221206	-78.05	568	20230601	19.01	2310	-70.74	20230103	568	19.01	20230601	3080	-78.05	20221206	568	19.01	20230601	0.00	N	072520	500	285 억		798713	N	N	0	N	00	N