KissMeData/065170/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	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	27	2	4.02	624522601	909077	108.62	676	706	661	873	471	672	686.98	3.90	0	158595	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	622	-4.48	1.84	12	1.02	-156.00	380.00	1185	20220902	-41.01	502	20230322	39.24	930	-24.84	20230623	502	39.24	20230322	1185	-41.01	20220902	502	39.24	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
3	20230630	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	25	2	3.72	584055982	851021	101.69	676	706	661	873	471	672	686.30	3.90	0	156250	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	620	-4.47	1.83	12	0.96	-156.00	380.00	1185	20220902	-41.18	502	20230322	38.84	930	-25.05	20230623	502	38.84	20230322	1185	-41.18	20220902	502	38.84	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
4	20230630	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	701	29	2	4.32	527514331	770106	92.02	676	706	661	873	471	672	684.99	3.90	0	135137	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	624	-4.49	1.84	12	0.87	-156.00	380.00	1185	20220902	-40.84	502	20230322	39.64	930	-24.62	20230623	502	39.64	20230322	1185	-40.84	20220902	502	39.64	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
5	20230630	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	28	2	4.17	463314022	678257	81.04	676	706	661	873	471	672	683.10	3.90	0	136710	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	623	-4.49	1.84	12	0.76	-156.00	380.00	1185	20220902	-40.93	502	20230322	39.44	930	-24.73	20230623	502	39.44	20230322	1185	-40.93	20220902	502	39.44	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
6	20230630	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	678	6	2	0.89	368368202	542141	64.78	676	703	661	873	471	672	679.47	3.90	0	91059	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	603	-4.35	1.78	12	0.61	-156.00	380.00	1185	20220902	-42.78	502	20230322	35.06	930	-27.10	20230623	502	35.06	20230322	1185	-42.78	20220902	502	35.06	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
7	20230630	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	696	24	2	3.57	300482269	442910	52.92	676	703	661	873	471	672	678.43	3.90	0	80472	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	619	-4.46	1.83	12	0.50	-156.00	380.00	1185	20220902	-41.27	502	20230322	38.65	930	-25.16	20230623	502	38.65	20230322	1185	-41.27	20220902	502	38.65	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
8	20230630	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	670	-2	5	-0.30	143178528	214889	25.68	676	677	661	873	471	672	666.29	3.90	0	58711	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	596	-4.29	1.76	12	0.24	-156.00	380.00	1185	20220902	-43.46	502	20230322	33.47	930	-27.96	20230623	502	33.47	20230322	1185	-43.46	20220902	502	33.47	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
9	20230630	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	671	-1	5	-0.15	7620590	11318	1.35	676	677	670	873	471	672	673.32	3.90	0	-3418	726	699	683	656	640	691	648	445	201	500	430	1	1	88970559	597	-4.30	1.77	12	0.01	-156.00	380.00	1185	20220902	-43.38	502	20230322	33.67	930	-27.85	20230623	502	33.67	20230322	1185	-43.38	20220902	502	33.67	20230322	0.39	N	065170	500	444 억		3467201	N	N	0	N	00	N
10	20230629	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	672	-5	5	-0.74	567940236	836464	77.71	710	710	667	880	474	677	678.98	3.89	0	4574	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	598	-4.31	1.77	12	0.94	-156.00	380.00	1185	20220902	-43.29	502	20230322	33.86	930	-27.74	20230623	502	33.86	20230322	1185	-43.29	20220902	502	33.86	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
11	20230629	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	-8	5	-1.18	544496196	801495	74.46	710	710	667	880	474	677	679.35	3.89	0	906	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	595	-4.29	1.76	12	0.90	-156.00	380.00	1185	20220902	-43.54	502	20230322	33.27	930	-28.06	20230623	502	33.27	20230322	1185	-43.54	20220902	502	33.27	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
12	20230629	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	676	-1	5	-0.15	455617282	668835	62.13	710	710	670	880	474	677	681.21	3.89	0	426	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	601	-4.33	1.78	12	0.75	-156.00	380.00	1185	20220902	-42.95	502	20230322	34.66	930	-27.31	20230623	502	34.66	20230322	1185	-42.95	20220902	502	34.66	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
13	20230629	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	675	-2	5	-0.30	396392197	580745	53.95	710	710	672	880	474	677	682.56	3.89	0	-9225	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	601	-4.33	1.78	12	0.65	-156.00	380.00	1185	20220902	-43.04	502	20230322	34.46	930	-27.42	20230623	502	34.46	20230322	1185	-43.04	20220902	502	34.46	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
14	20230629	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	679	2	2	0.30	352549569	515751	47.91	710	710	674	880	474	677	683.57	3.89	0	-2688	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	604	-4.35	1.79	12	0.58	-156.00	380.00	1185	20220902	-42.70	502	20230322	35.26	930	-26.99	20230623	502	35.26	20230322	1185	-42.70	20220902	502	35.26	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
15	20230629	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	0	3	0.00	295406790	431296	40.07	710	710	674	880	474	677	684.93	3.89	0	-12101	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	602	-4.34	1.78	12	0.48	-156.00	380.00	1185	20220902	-42.87	502	20230322	34.86	930	-27.20	20230623	502	34.86	20230322	1185	-42.87	20220902	502	34.86	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
16	20230629	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	13	2	1.92	143714409	207889	19.31	710	710	681	880	474	677	691.30	3.89	0	-29376	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	614	-4.42	1.82	12	0.23	-156.00	380.00	1185	20220902	-41.77	502	20230322	37.45	930	-25.81	20230623	502	37.45	20230322	1185	-41.77	20220902	502	37.45	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
17	20230629	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	11	2	1.62	53918743	77158	7.17	710	710	684	880	474	677	698.81	3.89	0	-26562	722	699	687	664	652	693	658	445	203	500	430	1	1	88970559	612	-4.41	1.81	12	0.09	-156.00	380.00	1185	20220902	-41.94	502	20230322	37.05	930	-26.02	20230623	502	37.05	20230322	1185	-41.94	20220902	502	37.05	20230322	0.38	N	065170	500	444 억		3462626	N	N	0	N	00	N
18	20230628	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	-12	5	-1.74	725425942	1048501	45.53	685	710	675	895	483	689	692.00	3.82	0	67247	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	602	-4.34	1.78	12	1.18	-156.00	380.00	1185	20220902	-42.87	502	20230322	34.86	930	-27.20	20230623	502	34.86	20230322	1185	-42.87	20220902	502	34.86	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
19	20230628	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	-7	5	-1.02	632579239	911709	39.59	685	710	680	895	483	689	693.84	3.82	0	71395	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	607	-4.37	1.79	12	1.02	-156.00	380.00	1185	20220902	-42.45	502	20230322	35.86	930	-26.67	20230623	502	35.86	20230322	1185	-42.45	20220902	502	35.86	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
20	20230628	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	688	-1	5	-0.15	542868517	780692	33.90	685	710	685	895	483	689	695.37	3.82	0	140851	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	612	-4.41	1.81	12	0.88	-156.00	380.00	1185	20220902	-41.94	502	20230322	37.05	930	-26.02	20230623	502	37.05	20230322	1185	-41.94	20220902	502	37.05	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
21	20230628	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	1	2	0.15	470772649	675995	29.36	685	710	685	895	483	689	696.41	3.82	0	151970	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	614	-4.42	1.82	12	0.76	-156.00	380.00	1185	20220902	-41.77	502	20230322	37.45	930	-25.81	20230623	502	37.45	20230322	1185	-41.77	20220902	502	37.45	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
22	20230628	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	4	2	0.58	423776981	607834	26.40	685	710	685	895	483	689	697.19	3.82	0	160129	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	617	-4.44	1.82	12	0.68	-156.00	380.00	1185	20220902	-41.52	502	20230322	38.05	930	-25.48	20230623	502	38.05	20230322	1185	-41.52	20220902	502	38.05	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
23	20230628	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	8	2	1.16	358718472	513908	22.32	685	710	685	895	483	689	698.02	3.82	0	161248	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	620	-4.47	1.83	12	0.58	-156.00	380.00	1185	20220902	-41.18	502	20230322	38.84	930	-25.05	20230623	502	38.84	20230322	1185	-41.18	20220902	502	38.84	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
24	20230628	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	707	18	2	2.61	224920134	323050	14.03	685	707	685	895	483	689	696.24	3.82	0	112686	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	629	-4.53	1.86	12	0.36	-156.00	380.00	1185	20220902	-40.34	502	20230322	40.84	930	-23.98	20230623	502	40.84	20230322	1185	-40.34	20220902	502	40.84	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
25	20230628	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	693	4	2	0.58	14978763	21694	0.94	685	700	685	895	483	689	690.46	3.82	0	-1265	788	738	706	656	624	722	640	445	206	500	440	1	1	88970559	617	-4.44	1.82	12	0.02	-156.00	380.00	1185	20220902	-41.52	502	20230322	38.05	930	-25.48	20230623	502	38.05	20230322	1185	-41.52	20220902	502	38.05	20230322	0.39	N	065170	500	444 억		3395378	N	N	0	N	00	N
26	20230627	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	689	-17	5	-2.41	1619992949	2285140	108.33	706	756	674	917	495	706	708.94	4.01	0	-150705	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	613	-4.42	1.81	12	2.57	-156.00	380.00	1185	20220902	-41.86	502	20230322	37.25	930	-25.91	20230623	502	37.25	20230322	1185	-41.86	20220902	502	37.25	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
27	20230627	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	-11	5	-1.56	1465221419	2063760	97.84	706	756	674	917	495	706	709.98	4.01	0	-138772	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	618	-4.46	1.83	12	2.32	-156.00	380.00	1185	20220902	-41.35	502	20230322	38.45	930	-25.27	20230623	502	38.45	20230322	1185	-41.35	20220902	502	38.45	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
28	20230627	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	-20	5	-2.83	561374786	806625	38.24	706	725	680	917	495	706	695.96	4.01	0	-26052	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	610	-4.40	1.81	12	0.91	-156.00	380.00	1185	20220902	-42.11	502	20230322	36.65	930	-26.24	20230623	502	36.65	20230322	1185	-42.11	20220902	502	36.65	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
29	20230627	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	687	-19	5	-2.69	461744851	661301	31.35	706	725	682	917	495	706	698.24	4.01	0	-13323	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	611	-4.40	1.81	12	0.74	-156.00	380.00	1185	20220902	-42.03	502	20230322	36.85	930	-26.13	20230623	502	36.85	20230322	1185	-42.03	20220902	502	36.85	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
30	20230627	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	690	-16	5	-2.27	407199871	582047	27.59	706	725	682	917	495	706	699.60	4.01	0	-28252	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	614	-4.42	1.82	12	0.65	-156.00	380.00	1185	20220902	-41.77	502	20230322	37.45	930	-25.81	20230623	502	37.45	20230322	1185	-41.77	20220902	502	37.45	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
31	20230627	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	685	-21	5	-2.97	340792806	485211	23.00	706	725	682	917	495	706	702.36	4.01	0	-46295	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	609	-4.39	1.80	12	0.55	-156.00	380.00	1185	20220902	-42.19	502	20230322	36.45	930	-26.34	20230623	502	36.45	20230322	1185	-42.19	20220902	502	36.45	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
32	20230627	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	-4	5	-0.57	206421660	291138	13.80	706	725	696	917	495	706	709.02	4.01	0	-42644	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	625	-4.50	1.85	12	0.33	-156.00	380.00	1185	20220902	-40.76	502	20230322	39.84	930	-24.52	20230623	502	39.84	20230322	1185	-40.76	20220902	502	39.84	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
33	20230627	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	699	-7	5	-0.99	22050362	31341	1.49	706	706	696	917	495	706	703.56	4.01	0	-6648	768	737	704	673	640	752	688	445	211	500	450	1	1	88970559	622	-4.48	1.84	12	0.04	-156.00	380.00	1185	20220902	-41.01	502	20230322	39.24	930	-24.84	20230623	502	39.24	20230322	1185	-41.01	20220902	502	39.24	20230322	0.48	N	065170	500	444 억		3567288	N	N	0	N	00	N
34	20230626	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	-17	5	-2.35	1474553339	2102921	15.67	702	735	671	939	507	723	701.19	3.68	0	297833	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	628	-4.53	1.86	12	2.36	-156.00	380.00	1185	20220902	-40.42	502	20230322	40.64	930	-24.09	20230623	502	40.64	20230322	1185	-40.42	20220902	502	40.64	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
35	20230626	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	-41	5	-5.67	1406244670	2004731	14.94	702	735	671	939	507	723	701.46	3.68	0	293861	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	607	-4.37	1.79	12	2.25	-156.00	380.00	1185	20220902	-42.45	502	20230322	35.86	930	-26.67	20230623	502	35.86	20230322	1185	-42.45	20220902	502	35.86	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
36	20230626	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	695	-28	5	-3.87	1256678305	1786276	13.31	702	735	671	939	507	723	703.52	3.68	0	235961	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	618	-4.46	1.83	12	2.01	-156.00	380.00	1185	20220902	-41.35	502	20230322	38.45	930	-25.27	20230623	502	38.45	20230322	1185	-41.35	20220902	502	38.45	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
37	20230626	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	-23	5	-3.18	1148261893	1629867	12.15	702	735	671	939	507	723	704.51	3.68	0	203745	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	623	-4.49	1.84	12	1.83	-156.00	380.00	1185	20220902	-40.93	502	20230322	39.44	930	-24.73	20230623	502	39.44	20230322	1185	-40.93	20220902	502	39.44	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
38	20230626	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	691	-32	5	-4.43	1017406575	1444216	10.76	702	735	671	939	507	723	704.47	3.68	0	217060	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	615	-4.43	1.82	12	1.62	-156.00	380.00	1185	20220902	-41.69	502	20230322	37.65	930	-25.70	20230623	502	37.65	20230322	1185	-41.69	20220902	502	37.65	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
39	20230626	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	711	-12	5	-1.66	867862120	1230943	9.17	702	735	671	939	507	723	705.04	3.68	0	154343	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	633	-4.56	1.87	12	1.38	-156.00	380.00	1185	20220902	-40.00	502	20230322	41.63	930	-23.55	20230623	502	41.63	20230322	1185	-40.00	20220902	502	41.63	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
40	20230626	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	0	3	0.00	704210794	1001586	7.46	702	735	671	939	507	723	703.10	3.68	0	100465	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	643	-4.63	1.90	12	1.13	-156.00	380.00	1185	20220902	-38.99	502	20230322	44.02	930	-22.26	20230623	502	44.02	20230322	1185	-38.99	20220902	502	44.02	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
41	20230626	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	684	-39	5	-5.39	195680850	282739	2.11	702	714	671	939	507	723	692.09	3.68	0	28216	1003	863	790	650	577	826	613	445	216	500	460	1	1	88970559	609	-4.38	1.80	12	0.32	-156.00	380.00	1185	20220902	-42.28	502	20230322	36.25	930	-26.45	20230623	502	36.25	20230322	1185	-42.28	20220902	502	36.25	20230322	0.59	N	065170	500	444 억		3271427	N	N	0	N	00	N
42	20230623	165755	57	100.00	KOSDAQ		유통	N	N	N	N		N	723	-72	5	-9.06	11132803417	13354742	105.04	929	930	717	1033	557	795	834.00	4.47	0	-742658	921	857	781	717	641	890	750	445	238	500	500	1	1	88970559	643	-4.63	1.90	12	15.01	-156.00	380.00	1185	20220902	-38.99	502	20230322	44.02	930	-22.26	20230623	502	44.02	20230322	1185	-38.99	20220902	502	44.02	20230322	0.55	N	065170	500	444 억		3978001	N	N	0	N	00	N
43	20230623	140436	57	100.00	KOSDAQ		유통	N	N	N	N		N	762	-33	5	-4.15	10189553318	12074857	94.97	929	930	752	1033	557	795	843.87	4.47	0	-778763	921	857	781	717	641	890	750	445	238	500	500	1	1	88970559	678	-4.88	2.01	12	13.57	-156.00	380.00	1185	20220902	-35.70	502	20230322	51.79	930	-18.06	20230623	502	51.79	20230322	1185	-35.70	20220902	502	51.79	20230322	0.55	N	065170	500	444 억		3978001	N	N	0	N	00	N
44	20230622	160340	57	100.00	KOSDAQ		유통	N	N	N	N		N	795	79	2	11.03	9395111780	11983497	843.62	707	845	705	930	502	716	784.00	4.32	0	184227	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	707	-5.10	2.09	12	13.47	-156.00	380.00	1185	20220902	-32.91	502	20230322	58.37	887	-10.37	20230405	502	58.37	20230322	1185	-32.91	20220902	502	58.37	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
45	20230622	150258	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	47	2	6.56	8764600110	11171876	786.49	707	845	705	930	502	716	784.52	4.32	0	125989	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	679	-4.89	2.01	12	12.56	-156.00	380.00	1185	20220902	-35.61	502	20230322	51.99	887	-13.98	20230405	502	51.99	20230322	1185	-35.61	20220902	502	51.99	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
46	20230622	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	763	47	2	6.56	2227606735	2976117	209.51	707	777	705	930	502	716	748.49	4.32	0	-131950	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	679	-4.89	2.01	12	3.35	-156.00	380.00	1185	20220902	-35.61	502	20230322	51.99	887	-13.98	20230405	502	51.99	20230322	1185	-35.61	20220902	502	51.99	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
47	20230622	130412	57	100.00	KOSDAQ		유통	N	N	N	N		N	729	13	2	1.82	464467761	642342	45.22	707	737	705	930	502	716	723.08	4.32	0	-43807	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	649	-4.67	1.92	12	0.72	-156.00	380.00	1185	20220902	-38.48	502	20230322	45.22	887	-17.81	20230405	502	45.22	20230322	1185	-38.48	20220902	502	45.22	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
48	20230622	120331	57	100.00	KOSDAQ		유통	N	N	N	N		N	732	16	2	2.23	369436084	512105	36.05	707	737	705	930	502	716	721.41	4.32	0	-84041	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	651	-4.69	1.93	12	0.58	-156.00	380.00	1185	20220902	-38.23	502	20230322	45.82	887	-17.47	20230405	502	45.82	20230322	1185	-38.23	20220902	502	45.82	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
49	20230622	110741	57	100.00	KOSDAQ		유통	N	N	N	N		N	720	4	2	0.56	228866545	318901	22.45	707	737	705	930	502	716	717.67	4.32	0	-28548	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	641	-4.62	1.89	12	0.36	-156.00	380.00	1185	20220902	-39.24	502	20230322	43.43	887	-18.83	20230405	502	43.43	20230322	1185	-39.24	20220902	502	43.43	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
50	20230622	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	709	-7	5	-0.98	186854666	259991	18.30	707	737	705	930	502	716	718.70	4.32	0	-10742	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	631	-4.54	1.87	12	0.29	-156.00	380.00	1185	20220902	-40.17	502	20230322	41.24	887	-20.07	20230405	502	41.24	20230322	1185	-40.17	20220902	502	41.24	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
51	20230622	090144	57	100.00	KOSDAQ		유통	N	N	N	N		N	706	-10	5	-1.40	8332052	11779	0.83	707	713	706	930	502	716	707.36	4.32	0	3942	774	744	699	669	624	760	685	445	214	500	450	1	1	88970559	628	-4.53	1.86	12	0.01	-156.00	380.00	1185	20220902	-40.42	502	20230322	40.64	887	-20.41	20230405	502	40.64	20230322	1185	-40.42	20220902	502	40.64	20230322	0.67	N	065170	500	444 억		3839282	N	N	0	N	00	N
52	20230621	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	716	30	2	4.37	944686981	1360620	41.39	683	729	654	891	481	686	694.29	4.29	0	-14520	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	637	-4.59	1.88	12	1.53	-156.00	380.00	1185	20220902	-39.58	502	20230322	42.63	887	-19.28	20230405	502	42.63	20230322	1185	-39.58	20220902	502	42.63	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
53	20230621	150333	57	100.00	KOSDAQ		유통	N	N	N	N		N	715	29	2	4.23	899100441	1296825	39.45	683	729	654	891	481	686	693.31	4.29	0	-15077	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	636	-4.58	1.88	12	1.46	-156.00	380.00	1185	20220902	-39.66	502	20230322	42.43	887	-19.39	20230405	502	42.43	20230322	1185	-39.66	20220902	502	42.43	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
54	20230621	140831	57	100.00	KOSDAQ		유통	N	N	N	N		N	714	28	2	4.08	734039492	1064690	32.39	683	729	654	891	481	686	689.44	4.29	0	5767	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	635	-4.58	1.88	12	1.20	-156.00	380.00	1185	20220902	-39.75	502	20230322	42.23	887	-19.50	20230405	502	42.23	20230322	1185	-39.75	20220902	502	42.23	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
55	20230621	131003	57	100.00	KOSDAQ		유통	N	N	N	N		N	702	16	2	2.33	658487510	957550	29.13	683	729	654	891	481	686	687.68	4.29	0	6283	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	625	-4.50	1.85	12	1.08	-156.00	380.00	1185	20220902	-40.76	502	20230322	39.84	887	-20.86	20230405	502	39.84	20230322	1185	-40.76	20220902	502	39.84	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
56	20230621	120622	57	100.00	KOSDAQ		유통	N	N	N	N		N	703	17	2	2.48	595285635	867216	26.38	683	729	654	891	481	686	686.43	4.29	0	-12294	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	625	-4.51	1.85	12	0.97	-156.00	380.00	1185	20220902	-40.68	502	20230322	40.04	887	-20.74	20230405	502	40.04	20230322	1185	-40.68	20220902	502	40.04	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
57	20230621	110324	57	100.00	KOSDAQ		유통	N	N	N	N		N	665	-21	5	-3.06	242786130	365353	11.12	683	683	654	891	481	686	664.52	4.29	0	12287	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	592	-4.26	1.75	12	0.41	-156.00	380.00	1185	20220902	-43.88	502	20230322	32.47	887	-25.03	20230405	502	32.47	20230322	1185	-43.88	20220902	502	32.47	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
58	20230621	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	-18	5	-2.62	160455599	240506	7.32	683	683	660	891	481	686	667.16	4.29	0	6759	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	594	-4.28	1.76	12	0.27	-156.00	380.00	1185	20220902	-43.63	502	20230322	33.07	887	-24.69	20230405	502	33.07	20230322	1185	-43.63	20220902	502	33.07	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
59	20230621	090911	57	100.00	KOSDAQ		유통	N	N	N	N		N	668	-18	5	-2.62	41898994	62450	1.90	683	683	661	891	481	686	670.92	4.29	0	-1380	775	730	696	651	617	753	674	445	205	500	430	1	1	88970559	594	-4.28	1.76	12	0.07	-156.00	380.00	1185	20220902	-43.63	502	20230322	33.07	887	-24.69	20230405	502	33.07	20230322	1185	-43.63	20220902	502	33.07	20230322	0.75	N	065170	500	444 억		3814475	N	N	0	N	00	N
60	20230620	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	686	24	2	3.63	2327340024	3281896	428.83	662	741	662	860	464	662	709.16	4.24	0	62574	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	610	-4.40	1.81	12	3.69	-156.00	380.00	1185	20220902	-42.11	502	20230322	36.65	887	-22.66	20230405	502	36.65	20230322	1185	-42.11	20220902	502	36.65	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
61	20230620	150309	57	100.00	KOSDAQ		유통	N	N	N	N		N	682	20	2	3.02	2266982261	3193259	417.25	662	741	662	860	464	662	709.93	4.24	0	68715	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	607	-4.37	1.79	12	3.59	-156.00	380.00	1185	20220902	-42.45	502	20230322	35.86	887	-23.11	20230405	502	35.86	20230322	1185	-42.45	20220902	502	35.86	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
62	20230620	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	30	2	4.53	2141521888	3010338	393.35	662	741	662	860	464	662	711.39	4.24	0	58652	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	616	-4.44	1.82	12	3.38	-156.00	380.00	1185	20220902	-41.60	502	20230322	37.85	887	-21.98	20230405	502	37.85	20230322	1185	-41.60	20220902	502	37.85	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
63	20230620	130909	57	100.00	KOSDAQ		유통	N	N	N	N		N	700	38	2	5.74	2039785782	2862842	374.08	662	741	662	860	464	662	712.50	4.24	0	12504	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	623	-4.49	1.84	12	3.22	-156.00	380.00	1185	20220902	-40.93	502	20230322	39.44	887	-21.08	20230405	502	39.44	20230322	1185	-40.93	20220902	502	39.44	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
64	20230620	120316	57	100.00	KOSDAQ		유통	N	N	N	N		N	697	35	2	5.29	1946515450	2729676	356.67	662	741	662	860	464	662	713.09	4.24	0	16717	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	620	-4.47	1.83	12	3.07	-156.00	380.00	1185	20220902	-41.18	502	20230322	38.84	887	-21.42	20230405	502	38.84	20230322	1185	-41.18	20220902	502	38.84	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
65	20230620	110716	57	100.00	KOSDAQ		유통	N	N	N	N		N	704	42	2	6.34	1672816101	2340340	305.80	662	741	662	860	464	662	714.77	4.24	0	-79411	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	626	-4.51	1.85	12	2.63	-156.00	380.00	1185	20220902	-40.59	502	20230322	40.24	887	-20.63	20230405	502	40.24	20230322	1185	-40.59	20220902	502	40.24	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
66	20230620	100636	57	100.00	KOSDAQ		유통	N	N	N	N		N	692	30	2	4.53	275141238	398216	52.03	662	710	662	860	464	662	690.93	4.24	0	-5904	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	616	-4.44	1.82	12	0.45	-156.00	380.00	1185	20220902	-41.60	502	20230322	37.85	887	-21.98	20230405	502	37.85	20230322	1185	-41.60	20220902	502	37.85	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
67	20230620	090735	57	100.00	KOSDAQ		유통	N	N	N	N		N	677	15	2	2.27	13822892	20416	2.67	662	685	662	860	464	662	677.06	4.24	0	-8610	704	682	661	639	618	694	651	445	198	500	420	1	1	88970559	602	-4.34	1.78	12	0.02	-156.00	380.00	1185	20220902	-42.87	502	20230322	34.86	887	-23.68	20230405	502	34.86	20230322	1185	-42.87	20220902	502	34.86	20230322	0.76	N	065170	500	444 억		3769613	N	N	0	N	00	N
68	20230619	160653	57	100.00	KOSDAQ		유통	N	N	N	N		N	662	15	2	2.32	510694998	764457	395.75	647	683	640	841	453	647	668.13	4.19	0	35829	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	589	-4.24	1.74	12	0.86	-156.00	380.00	1185	20220902	-44.14	502	20230322	31.87	887	-25.37	20230405	502	31.87	20230322	1185	-44.14	20220902	502	31.87	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
69	20230619	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	20	2	3.09	485420200	726367	376.03	647	683	640	841	453	647	668.29	4.19	0	38810	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	593	-4.28	1.76	12	0.82	-156.00	380.00	1185	20220902	-43.71	502	20230322	32.87	887	-24.80	20230405	502	32.87	20230322	1185	-43.71	20220902	502	32.87	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
70	20230619	140442	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	19	2	2.94	437683073	654519	338.84	647	683	640	841	453	647	668.71	4.19	0	7924	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	593	-4.27	1.75	12	0.74	-156.00	380.00	1185	20220902	-43.80	502	20230322	32.67	887	-24.92	20230405	502	32.67	20230322	1185	-43.80	20220902	502	32.67	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
71	20230619	130821	57	100.00	KOSDAQ		유통	N	N	N	N		N	666	19	2	2.94	290503779	436563	226.00	647	682	640	841	453	647	665.43	4.19	0	-7182	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	593	-4.27	1.75	12	0.49	-156.00	380.00	1185	20220902	-43.80	502	20230322	32.67	887	-24.92	20230405	502	32.67	20230322	1185	-43.80	20220902	502	32.67	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
72	20230619	120446	57	100.00	KOSDAQ		유통	N	N	N	N		N	664	17	2	2.63	266935378	400831	207.51	647	682	640	841	453	647	665.95	4.19	0	-7677	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	591	-4.26	1.75	12	0.45	-156.00	380.00	1185	20220902	-43.97	502	20230322	32.27	887	-25.14	20230405	502	32.27	20230322	1185	-43.97	20220902	502	32.27	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
73	20230619	110846	57	100.00	KOSDAQ		유통	N	N	N	N		N	674	27	2	4.17	168184278	252130	130.53	647	682	640	841	453	647	667.05	4.19	0	-27052	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	600	-4.32	1.77	12	0.28	-156.00	380.00	1185	20220902	-43.12	502	20230322	34.26	887	-24.01	20230405	502	34.26	20230322	1185	-43.12	20220902	502	34.26	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
74	20230619	100459	57	100.00	KOSDAQ		유통	N	N	N	N		N	667	20	2	3.09	94070065	141717	73.37	647	677	640	841	453	647	663.79	4.19	0	-34157	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	593	-4.28	1.76	12	0.16	-156.00	380.00	1185	20220902	-43.71	502	20230322	32.87	887	-24.80	20230405	502	32.87	20230322	1185	-43.71	20220902	502	32.87	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
75	20230619	090216	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	-1	5	-0.15	2110770	3269	1.69	647	647	645	841	453	647	645.69	4.19	0	-483	677	661	641	625	605	652	616	445	194	500	410	1	1	88970559	575	-4.14	1.70	12	0.00	-156.00	380.00	1185	20220902	-45.49	502	20230322	28.69	887	-27.17	20230405	502	28.69	20230322	1185	-45.49	20220902	502	28.69	20230322	0.74	N	065170	500	444 억		3726802	N	N	0	N	00	N
76	20230616	160955	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-7	5	-1.07	123727510	192272	51.12	654	657	621	850	458	654	643.48	4.19	0	-558	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	576	-4.15	1.70	12	0.22	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	887	-27.06	20230405	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
77	20230616	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-7	5	-1.07	120632336	187485	49.85	654	657	621	850	458	654	643.42	4.19	0	-539	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	576	-4.15	1.70	12	0.21	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	887	-27.06	20230405	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
78	20230616	140219	57	100.00	KOSDAQ		유통	N	N	N	N		N	646	-8	5	-1.22	99772923	155168	41.25	654	657	621	850	458	654	643.00	4.19	0	523	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	575	-4.14	1.70	12	0.17	-156.00	380.00	1185	20220902	-45.49	502	20230322	28.69	887	-27.17	20230405	502	28.69	20230322	1185	-45.49	20220902	502	28.69	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
79	20230616	130840	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	-11	5	-1.68	82984536	129065	34.31	654	657	621	850	458	654	642.97	4.19	0	-8792	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	572	-4.12	1.69	12	0.15	-156.00	380.00	1185	20220902	-45.74	502	20230322	28.09	887	-27.51	20230405	502	28.09	20230322	1185	-45.74	20220902	502	28.09	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
80	20230616	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	645	-9	5	-1.38	73100939	113680	30.22	654	657	621	850	458	654	643.04	4.19	0	-10818	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	574	-4.13	1.70	12	0.13	-156.00	380.00	1185	20220902	-45.57	502	20230322	28.49	887	-27.28	20230405	502	28.49	20230322	1185	-45.57	20220902	502	28.49	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
81	20230616	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	644	-10	5	-1.53	71062627	110512	29.38	654	657	621	850	458	654	643.03	4.19	0	-12039	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	573	-4.13	1.69	12	0.12	-156.00	380.00	1185	20220902	-45.65	502	20230322	28.29	887	-27.40	20230405	502	28.29	20230322	1185	-45.65	20220902	502	28.29	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
82	20230616	100417	57	100.00	KOSDAQ		유통	N	N	N	N		N	647	-7	5	-1.07	31617191	48607	12.92	654	657	647	850	458	654	650.47	4.19	0	-9519	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	576	-4.15	1.70	12	0.05	-156.00	380.00	1185	20220902	-45.40	502	20230322	28.88	887	-27.06	20230405	502	28.88	20230322	1185	-45.40	20220902	502	28.88	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
83	20230616	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	657	3	2	0.46	6369507	9725	2.59	654	657	650	850	458	654	654.96	4.19	0	-4723	679	666	644	631	609	673	638	445	196	500	410	1	1	88970559	585	-4.21	1.73	12	0.01	-156.00	380.00	1185	20220902	-44.56	502	20230322	30.88	887	-25.93	20230405	502	30.88	20230322	1185	-44.56	20220902	502	30.88	20230322	0.84	N	065170	500	444 억		3727233	N	N	0	N	00	N
84	20230615	150932	57	100.00	KOSDAQ		유통	N	N	N	N		N	637	9	2	1.43	219838978	345519	87.09	625	657	622	816	440	628	636.26	4.21	0	-27783	666	646	633	613	600	640	607	445	188	500	400	1	1	88970559	567	-4.08	1.68	12	0.39	-156.00	380.00	1185	20220902	-46.24	502	20230322	26.89	887	-28.18	20230405	502	26.89	20230322	1185	-46.24	20220902	502	26.89	20230322	0.85	N	065170	500	444 억		3749042	N	N	0	N	00	N
85	20230615	141015	57	100.00	KOSDAQ		유통	N	N	N	N		N	643	15	2	2.39	203794492	320421	80.76	625	657	622	816	440	628	636.02	4.21	0	-28720	666	646	633	613	600	640	607	445	188	500	400	1	1	88970559	572	-4.12	1.69	12	0.36	-156.00	380.00	1185	20220902	-45.74	502	20230322	28.09	887	-27.51	20230405	502	28.09	20230322	1185	-45.74	20220902	502	28.09	20230322	0.85	N	065170	500	444 억		3749042	N	N	0	N	00	N
86	20230615	130733	57	100.00	KOSDAQ		유통	N	N	N	N		N	634	6	2	0.96	118429519	188117	47.41	625	641	622	816	440	628	629.55	4.21	0	9574	666	646	633	613	600	640	607	445	188	500	400	1	1	88970559	564	-4.06	1.67	12	0.21	-156.00	380.00	1185	20220902	-46.50	502	20230322	26.29	887	-28.52	20230405	502	26.29	20230322	1185	-46.50	20220902	502	26.29	20230322	0.85	N	065170	500	444 억		3749042	N	N	0	N	00	N
87	20230615	120950	57	100.00	KOSDAQ		유통	N	N	N	N		N	635	7	2	1.11	99623762	158258	39.89	625	641	622	816	440	628	629.50	4.21	0	9587	666	646	633	613	600	640	607	445	188	500	400	1	1	88970559	565	-4.07	1.67	12	0.18	-156.00	380.00	1185	20220902	-46.41	502	20230322	26.49	887	-28.41	20230405	502	26.49	20230322	1185	-46.41	20220902	502	26.49	20230322	0.85	N	065170	500	444 억		3749042	N	N	0	N	00	N
88	20230615	111027	57	100.00	KOSDAQ		유통	N	N	N	N		N	632	4	2	0.64	91517071	145435	36.66	625	641	622	816	440	628	629.26	4.21	0	4746	666	646	633	613	600	640	607	445	188	500	400	1	1	88970559	562	-4.05	1.66	12	0.16	-156.00	380.00	1185	20220902	-46.67	502	20230322	25.90	887	-28.75	20230405	502	25.90	20230322	1185	-46.67	20220902	502	25.90	20230322	0.85	N	065170	500	444 억		3749042	N	N	0	N	00	N
89	20230611	184654	57	100.00	KOSDAQ		유통	N	N	N	N		N	669	-7	5	-1.04	526081865	769710	75.46	676	704	660	878	474	676	683.50	4.23	-37078	-38341	728	702	689	663	650	695	656	445	202	500	430	1	1	88970559	595	-4.29	1.76	12	0.87	-156.00	380.00	1185	20220902	-43.54	502	20230322	33.27	887	-24.58	20230405	502	33.27	20230322	1185	-43.54	20220902	502	33.27	20230322	0.92	N	065170	500	444 억		3764228	N	N	0	N	00	N