KissMeData/407400/price/prices-20230601.csv

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
20230630,161130,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16900,-10,5,-0.06,65392205350,3604964,484.28,16750,19240,16550,21950,11840,16910,18140.58,0.39,0,-12395,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1347,101.20,16.52,12,45.22,167.00,1023.00,27583,20230327,-38.73,7780,20230209,117.22,27583,-38.73,20230327,7780,117.22,20230209,35450,-52.33,20230327,10000,69.00,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,151132,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17020,110,2,0.65,64489537140,3551650,477.12,16750,19240,16550,21950,11840,16910,18157.63,0.39,0,-21550,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1357,101.92,16.64,12,44.55,167.00,1023.00,27583,20230327,-38.30,7780,20230209,118.77,27583,-38.30,20230327,7780,118.77,20230209,35450,-51.99,20230327,10000,70.20,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,141131,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17310,400,2,2.37,62866957350,3457077,464.42,16750,19240,16550,21950,11840,16910,18185.01,0.39,0,-23651,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1380,103.65,16.92,12,43.37,167.00,1023.00,27583,20230327,-37.24,7780,20230209,122.49,27583,-37.24,20230327,7780,122.49,20230209,35450,-51.17,20230327,10000,73.10,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,131128,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17470,560,2,3.31,59573091930,3266432,438.81,16750,19240,16550,21950,11840,16910,18237.98,0.39,0,-19726,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1393,104.61,17.08,12,40.98,167.00,1023.00,27583,20230327,-36.66,7780,20230209,124.55,27583,-36.66,20230327,7780,124.55,20230209,35450,-50.72,20230327,10000,74.70,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,121126,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18000,1090,2,6.45,55078609720,3013067,404.77,16750,19240,16550,21950,11840,16910,18279.92,0.39,0,-24928,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1435,107.78,17.60,12,37.80,167.00,1023.00,27583,20230327,-34.74,7780,20230209,131.36,27583,-34.74,20230327,7780,131.36,20230209,35450,-49.22,20230327,10000,80.00,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,111115,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17620,710,2,4.20,28936427240,1605816,215.72,16750,18880,16550,21950,11840,16910,18019.77,0.39,0,-23269,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1405,105.51,17.22,12,20.14,167.00,1023.00,27583,20230327,-36.12,7780,20230209,126.48,27583,-36.12,20230327,7780,126.48,20230209,35450,-50.30,20230327,10000,76.20,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,101130,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17200,290,2,1.71,4152112290,241657,32.46,16750,17460,16550,21950,11840,16910,17181.86,0.39,0,-4996,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1371,102.99,16.81,12,3.03,167.00,1023.00,27583,20230327,-37.64,7780,20230209,121.08,27583,-37.64,20230327,7780,121.08,20230209,35450,-51.48,20230327,10000,72.00,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230630,091130,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17300,390,2,2.31,2006884710,116879,15.70,16750,17460,16550,21950,11840,16910,17170.65,0.39,0,-872,19463,18186,17433,16156,15403,17810,15780,8,5055,100,11830,10,1,7971546,1379,103.59,16.91,12,1.47,167.00,1023.00,27583,20230327,-37.28,7780,20230209,122.37,27583,-37.28,20230327,7780,122.37,20230209,35450,-51.20,20230327,10000,73.00,20230209,1.73,N,407400,100,7 억,,30830,N,N,0,N,00,N
20230629,161123,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16910,-1460,5,-7.95,12993986490,737402,11.13,18300,18710,16680,23850,12860,18370,17624.12,1.23,0,-69350,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1348,78.65,12.86,12,9.25,215.00,1315.00,27583,20230327,-38.69,7780,20230209,117.35,27583,-38.69,20230327,7780,117.35,20230209,35450,-52.30,20230327,10000,69.10,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,151123,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16720,-1650,5,-8.98,12432417090,704100,10.63,18300,18710,16680,23850,12860,18370,17656.99,1.23,0,-71056,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1333,77.77,12.71,12,8.83,215.00,1315.00,27583,20230327,-39.38,7780,20230209,114.91,27583,-39.38,20230327,7780,114.91,20230209,35450,-52.83,20230327,10000,67.20,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,141121,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16920,-1450,5,-7.89,11356125180,640179,9.67,18300,18710,16850,23850,12860,18370,17738.80,1.23,0,-67838,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1349,78.70,12.87,12,8.03,215.00,1315.00,27583,20230327,-38.66,7780,20230209,117.48,27583,-38.66,20230327,7780,117.48,20230209,35450,-52.27,20230327,10000,69.20,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,131119,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17060,-1310,5,-7.13,10570813440,593943,8.97,18300,18710,17000,23850,12860,18370,17797.51,1.23,0,-56347,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1360,79.35,12.97,12,7.45,215.00,1315.00,27583,20230327,-38.15,7780,20230209,119.28,27583,-38.15,20230327,7780,119.28,20230209,35450,-51.88,20230327,10000,70.60,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,121124,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17010,-1360,5,-7.40,9912858600,555428,8.39,18300,18710,17000,23850,12860,18370,17847.07,1.23,0,-47268,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1356,79.12,12.94,12,6.97,215.00,1315.00,27583,20230327,-38.33,7780,20230209,118.64,27583,-38.33,20230327,7780,118.64,20230209,35450,-52.02,20230327,10000,70.10,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,111124,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17100,-1270,5,-6.91,8813825540,491283,7.42,18300,18710,17100,23850,12860,18370,17940.26,1.23,0,-34086,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1363,79.53,13.00,12,6.16,215.00,1315.00,27583,20230327,-38.01,7780,20230209,119.79,27583,-38.01,20230327,7780,119.79,20230209,35450,-51.76,20230327,10000,71.00,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,101127,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17570,-800,5,-4.35,6878669920,379709,5.73,18300,18710,17530,23850,12860,18370,18115.51,1.23,0,-25867,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1401,81.72,13.36,12,4.76,215.00,1315.00,27583,20230327,-36.30,7780,20230209,125.84,27583,-36.30,20230327,7780,125.84,20230209,35450,-50.44,20230327,10000,75.70,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230629,091013,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18060,-310,5,-1.69,1799074600,98592,1.49,18300,18570,17950,23850,12860,18370,18247.44,1.23,0,1886,23110,20740,18080,15710,13050,21925,16895,8,5495,100,12850,10,1,7971546,1440,84.00,13.73,12,1.24,215.00,1315.00,27583,20230327,-34.52,7780,20230209,132.13,27583,-34.52,20230327,7780,132.13,20230209,35450,-49.06,20230327,10000,80.60,20230209,1.75,N,407400,100,7 억,,97853,N,N,0,N,00,N
20230628,161107,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18370,2170,2,13.40,124665267670,6593607,1700.65,16370,20450,15420,21050,11340,16200,18907.44,2.24,0,-78235,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1464,85.44,13.97,12,82.71,215.00,1315.00,27583,20230327,-33.40,7780,20230209,136.12,27583,-33.40,20230327,7780,136.12,20230209,35450,-48.18,20230327,10000,83.70,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,151116,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18400,2200,2,13.58,122946075850,6500079,1676.53,16370,20450,15420,21050,11340,16200,18914.55,2.24,0,-83372,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1467,85.58,13.99,12,81.54,215.00,1315.00,27583,20230327,-33.29,7780,20230209,136.50,27583,-33.29,20230327,7780,136.50,20230209,35450,-48.10,20230327,10000,84.00,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,141115,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18870,2670,2,16.48,113436026150,5987928,1544.43,16370,20450,15420,21050,11340,16200,18944.12,2.24,0,-111663,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1504,87.77,14.35,12,75.12,215.00,1315.00,27583,20230327,-31.59,7780,20230209,142.54,27583,-31.59,20230327,7780,142.54,20230209,35450,-46.77,20230327,10000,88.70,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,131115,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,20000,3800,2,23.46,82856128670,4423968,1141.05,16370,20150,15420,21050,11340,16200,18728.92,2.24,0,-94174,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,50,1,7971546,1594,93.02,15.21,12,55.50,215.00,1315.00,27583,20230327,-27.49,7780,20230209,157.07,27583,-27.49,20230327,7780,157.07,20230209,35450,-43.58,20230327,10000,100.00,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,121128,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19260,3060,2,18.89,35169904330,1929887,497.76,16370,19340,15420,21050,11340,16200,18223.82,2.24,0,-36796,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1535,89.58,14.65,12,24.21,215.00,1315.00,27583,20230327,-30.17,7780,20230209,147.56,27583,-30.17,20230327,7780,147.56,20230209,35450,-45.67,20230327,10000,92.60,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,111123,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,15590,-610,5,-3.77,1987314240,124733,32.17,16370,16370,15420,21050,11340,16200,15932.55,2.24,0,-11351,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1243,72.51,11.86,12,1.56,215.00,1315.00,27583,20230327,-43.48,7780,20230209,100.39,27583,-43.48,20230327,7780,100.39,20230209,35450,-56.02,20230327,10000,55.90,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,101124,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,15970,-230,5,-1.42,1386632630,86486,22.31,16370,16370,15800,21050,11340,16200,16033.03,2.24,0,-8934,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1273,74.28,12.14,12,1.08,215.00,1315.00,27583,20230327,-42.10,7780,20230209,105.27,27583,-42.10,20230327,7780,105.27,20230209,35450,-54.95,20230327,10000,59.70,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230628,091118,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16220,20,2,0.12,559221460,34617,8.93,16370,16370,15880,21050,11340,16200,16154.53,2.24,0,-4513,18086,17142,16606,15662,15126,16875,15395,8,4855,100,11340,10,1,7971546,1293,75.44,12.33,12,0.43,215.00,1315.00,27583,20230327,-41.20,7780,20230209,108.48,27583,-41.20,20230327,7780,108.48,20230209,35450,-54.25,20230327,10000,62.20,20230209,1.83,N,407400,100,7 억,,178776,N,N,0,N,00,N
20230627,161118,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16200,-1230,5,-7.06,6406292600,384229,18.81,17130,17550,16070,22650,12210,17430,16673.06,2.28,0,-3256,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1291,75.35,12.32,12,4.82,215.00,1315.00,27583,20230327,-41.27,7780,20230209,108.23,27583,-41.27,20230327,7780,108.23,20230209,35450,-54.30,20230327,10000,62.00,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230627,151129,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16320,-1110,5,-6.37,6101958150,365480,17.89,17130,17550,16070,22650,12210,17430,16694.72,2.28,0,-4988,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1301,75.91,12.41,12,4.58,215.00,1315.00,27583,20230327,-40.83,7780,20230209,109.77,27583,-40.83,20230327,7780,109.77,20230209,35450,-53.96,20230327,10000,63.20,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230627,141137,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16230,-1200,5,-6.88,5628646550,336432,16.47,17130,17550,16070,22650,12210,17430,16729.36,2.28,0,-5050,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1294,75.49,12.34,12,4.22,215.00,1315.00,27583,20230327,-41.16,7780,20230209,108.61,27583,-41.16,20230327,7780,108.61,20230209,35450,-54.22,20230327,10000,62.30,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230627,121135,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16350,-1080,5,-6.20,4918714240,292695,14.33,17130,17550,16270,22650,12210,17430,16803.83,2.28,0,935,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1303,76.05,12.43,12,3.67,215.00,1315.00,27583,20230327,-40.72,7780,20230209,110.15,27583,-40.72,20230327,7780,110.15,20230209,35450,-53.88,20230327,10000,63.50,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230627,111146,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16470,-960,5,-5.51,4715749280,280340,13.72,17130,17550,16270,22650,12210,17430,16820.43,2.28,0,3733,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1313,76.60,12.52,12,3.52,215.00,1315.00,27583,20230327,-40.29,7780,20230209,111.70,27583,-40.29,20230327,7780,111.70,20230209,35450,-53.54,20230327,10000,64.70,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230627,101111,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,16430,-1000,5,-5.74,4160940270,246456,12.07,17130,17550,16360,22650,12210,17430,16881.97,2.28,0,3319,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1310,76.42,12.49,12,3.09,215.00,1315.00,27583,20230327,-40.43,7780,20230209,111.18,27583,-40.43,20230327,7780,111.18,20230209,35450,-53.65,20230327,10000,64.30,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230627,091116,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17000,-430,5,-2.47,2313707060,135198,6.62,17130,17550,16770,22650,12210,17430,17112.28,2.28,0,-6034,19956,18692,17096,15832,14236,19325,16465,8,5220,100,12200,10,1,7971546,1355,79.07,12.93,12,1.70,215.00,1315.00,27583,20230327,-38.37,7780,20230209,118.51,27583,-38.37,20230327,7780,118.51,20230209,35450,-52.05,20230327,10000,70.00,20230209,2.00,N,407400,100,7 억,,182030,N,N,0,N,00,N
20230626,161117,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17430,3300,2,23.35,36406062510,2021354,1130.87,15580,18360,15500,18360,9900,14130,18011.99,1.89,0,31356,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1389,81.07,13.25,12,25.36,215.00,1315.00,27583,20230327,-36.81,7780,20230209,124.04,27583,-36.81,20230327,7780,124.04,20230209,35450,-50.83,20230327,10000,74.30,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230626,151123,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18320,4190,2,29.65,34568696070,1918525,1073.34,15580,18360,15500,18360,9900,14130,18018.92,1.89,0,29719,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1460,85.21,13.93,12,24.07,215.00,1315.00,27583,20230327,-33.58,7780,20230209,135.48,27583,-33.58,20230327,7780,135.48,20230209,35450,-48.32,20230327,10000,83.20,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230626,141121,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18000,3870,2,27.39,31840816030,1767564,988.89,15580,18360,15500,18360,9900,14130,18014.55,1.89,0,33602,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1435,83.72,13.69,12,22.17,215.00,1315.00,27583,20230327,-34.74,7780,20230209,131.36,27583,-34.74,20230327,7780,131.36,20230209,35450,-49.22,20230327,10000,80.00,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230626,121117,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18110,3980,2,28.17,26391244060,1464484,819.32,15580,18360,15500,18360,9900,14130,18021.57,1.89,0,28073,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1444,84.23,13.77,12,18.37,215.00,1315.00,27583,20230327,-34.34,7780,20230209,132.78,27583,-34.34,20230327,7780,132.78,20230209,35450,-48.91,20230327,10000,81.10,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230626,111116,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18330,4200,2,29.72,22760210810,1264985,707.71,15580,18360,15500,18360,9900,14130,17993.30,1.89,0,25040,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1461,85.26,13.94,12,15.87,215.00,1315.00,27583,20230327,-33.55,7780,20230209,135.60,27583,-33.55,20230327,7780,135.60,20230209,35450,-48.29,20230327,10000,83.30,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230626,101113,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18360,4230,1,29.94,19445460240,1083967,606.44,15580,18360,15500,18360,9900,14130,17940.12,1.89,0,16686,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1464,85.40,13.96,12,13.60,215.00,1315.00,27583,20230327,-33.44,7780,20230209,135.99,27583,-33.44,20230327,7780,135.99,20230209,35450,-48.21,20230327,10000,83.60,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230626,091120,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18100,3970,2,28.10,12029429690,678542,379.62,15580,18360,15500,18360,9900,14130,17729.79,1.89,0,-132,15245,14687,14381,13823,13517,14534,13670,8,4230,100,9890,10,1,7971546,1443,84.19,13.76,12,8.51,215.00,1315.00,27583,20230327,-34.38,7780,20230209,132.65,27583,-34.38,20230327,7780,132.65,20230209,35450,-48.94,20230327,10000,81.00,20230209,1.98,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230623,191029,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18160,-690,5,-3.66,4246251460,229723,89.24,18890,19200,18090,24500,13200,18850,18495.66,1.89,-16699,-17537,20083,19466,18833,18216,17583,19775,18525,8,5650,100,13190,10,1,7971546,1448,84.47,13.81,12,2.88,215.00,1315.00,35450,20230327,-48.77,10000,20230209,81.60,35450,-48.77,20230327,10000,81.60,20230209,35450,-48.77,20230327,10000,81.60,20230209,1.81,N,407400,100,7 억,,150692,N,N,0,N,00,N
20230623,140907,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18220,-630,5,-3.34,3401128180,183169,71.16,18890,19200,18210,24500,13200,18850,18568.15,2.10,0,-15562,20083,19466,18833,18216,17583,19775,18525,8,5650,100,13190,10,1,7971546,1452,84.74,13.86,12,2.30,215.00,1315.00,35450,20230327,-48.60,10000,20230209,82.20,35450,-48.60,20230327,10000,82.20,20230209,35450,-48.60,20230327,10000,82.20,20230209,1.81,N,407400,100,7 억,,167391,N,N,0,N,00,N
20230622,160411,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18850,0,3,0.00,4824860000,253934,43.65,18610,19450,18200,24500,13200,18850,19000.99,1.62,0,37871,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1503,87.67,14.33,12,3.19,215.00,1315.00,35450,20230327,-46.83,10000,20230209,88.50,35450,-46.83,20230327,10000,88.50,20230209,35450,-46.83,20230327,10000,88.50,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,150706,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18730,-120,5,-0.64,4635248960,243866,41.92,18610,19450,18200,24500,13200,18850,19007.75,1.62,0,34528,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1493,87.12,14.24,12,3.06,215.00,1315.00,35450,20230327,-47.17,10000,20230209,87.30,35450,-47.17,20230327,10000,87.30,20230209,35450,-47.17,20230327,10000,87.30,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,140223,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18920,70,2,0.37,4021717370,211245,36.31,18610,19450,18200,24500,13200,18850,19038.70,1.62,0,30935,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1508,88.00,14.39,12,2.65,215.00,1315.00,35450,20230327,-46.63,10000,20230209,89.20,35450,-46.63,20230327,10000,89.20,20230209,35450,-46.63,20230327,10000,89.20,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,130826,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18960,110,2,0.58,3787730520,198917,34.19,18610,19450,18200,24500,13200,18850,19042.34,1.62,0,30826,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1511,88.19,14.42,12,2.50,215.00,1315.00,35450,20230327,-46.52,10000,20230209,89.60,35450,-46.52,20230327,10000,89.60,20230209,35450,-46.52,20230327,10000,89.60,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,120618,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19370,520,2,2.76,2980226520,156834,26.96,18610,19390,18200,24500,13200,18850,19003.01,1.62,0,24699,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1544,90.09,14.73,12,1.97,215.00,1315.00,35450,20230327,-45.36,10000,20230209,93.70,35450,-45.36,20230327,10000,93.70,20230209,35450,-45.36,20230327,10000,93.70,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,110723,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18930,80,2,0.42,2429802590,128198,22.04,18610,19380,18200,24500,13200,18850,18954.00,1.62,0,12374,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1509,88.05,14.40,12,1.61,215.00,1315.00,35450,20230327,-46.60,10000,20230209,89.30,35450,-46.60,20230327,10000,89.30,20230209,35450,-46.60,20230327,10000,89.30,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,101011,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19130,280,2,1.49,1723052410,91390,15.71,18610,19280,18200,24500,13200,18850,18853.86,1.62,0,10166,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1525,88.98,14.55,12,1.15,215.00,1315.00,35450,20230327,-46.04,10000,20230209,91.30,35450,-46.04,20230327,10000,91.30,20230209,35450,-46.04,20230327,10000,91.30,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230622,090930,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18710,-140,5,-0.74,531422800,28800,4.95,18610,18750,18200,24500,13200,18850,18443.75,1.62,0,1659,21050,19950,19250,18150,17450,19600,17800,8,5650,100,13190,10,1,7971546,1491,87.02,14.23,12,0.36,215.00,1315.00,35450,20230327,-47.22,10000,20230209,87.10,35450,-47.22,20230327,10000,87.10,20230209,35450,-47.22,20230327,10000,87.10,20230209,1.53,N,407400,100,7 억,,129479,N,N,0,N,00,N
20230621,160931,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18850,-730,5,-3.73,11293079120,573490,118.07,19320,20350,18550,25450,13710,19580,19693.35,1.67,0,-3840,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1503,87.67,14.33,12,7.19,215.00,1315.00,35450,20230327,-46.83,10000,20230209,88.50,35450,-46.83,20230327,10000,88.50,20230209,35450,-46.83,20230327,10000,88.50,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,150734,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19190,-390,5,-1.99,10525065810,533109,109.75,19320,20350,19170,25450,13710,19580,19742.84,1.67,0,-4640,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1530,89.26,14.59,12,6.69,215.00,1315.00,35450,20230327,-45.87,10000,20230209,91.90,35450,-45.87,20230327,10000,91.90,20230209,35450,-45.87,20230327,10000,91.90,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,140416,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19480,-100,5,-0.51,9703840730,490601,101.00,19320,20350,19210,25450,13710,19580,19779.54,1.67,0,-4516,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1553,90.60,14.81,12,6.15,215.00,1315.00,35450,20230327,-45.05,10000,20230209,94.80,35450,-45.05,20230327,10000,94.80,20230209,35450,-45.05,20230327,10000,94.80,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,130127,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19670,90,2,0.46,9294209060,469671,96.69,19320,20350,19210,25450,13710,19580,19788.82,1.67,0,-4317,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1568,91.49,14.96,12,5.89,215.00,1315.00,35450,20230327,-44.51,10000,20230209,96.70,35450,-44.51,20230327,10000,96.70,20230209,35450,-44.51,20230327,10000,96.70,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,120436,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19560,-20,5,-0.10,8948524550,452020,93.06,19320,20350,19210,25450,13710,19580,19796.80,1.67,0,-2864,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1559,90.98,14.87,12,5.67,215.00,1315.00,35450,20230327,-44.82,10000,20230209,95.60,35450,-44.82,20230327,10000,95.60,20230209,35450,-44.82,20230327,10000,95.60,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,110357,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19550,-30,5,-0.15,7404598800,373677,76.93,19320,20350,19210,25450,13710,19580,19815.58,1.67,0,866,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1558,90.93,14.87,12,4.69,215.00,1315.00,35450,20230327,-44.85,10000,20230209,95.50,35450,-44.85,20230327,10000,95.50,20230209,35450,-44.85,20230327,10000,95.50,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,100343,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19410,-170,5,-0.87,6183360040,310556,63.94,19320,20350,19320,25450,13710,19580,19910.74,1.67,0,-2185,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1547,90.28,14.76,12,3.90,215.00,1315.00,35450,20230327,-45.25,10000,20230209,94.10,35450,-45.25,20230327,10000,94.10,20230209,35450,-45.25,20230327,10000,94.10,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230621,090643,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19660,80,2,0.41,287609110,14817,3.05,19320,19660,19320,25450,13710,19580,19409.40,1.67,0,-930,20626,20102,19626,19102,18626,19865,18865,8,5870,100,13700,10,1,7971546,1567,91.44,14.95,12,0.19,215.00,1315.00,35450,20230327,-44.54,10000,20230209,96.60,35450,-44.54,20230327,10000,96.60,20230209,35450,-44.54,20230327,10000,96.60,20230209,1.73,N,407400,100,7 억,,133432,N,N,0,N,00,N
20230620,160908,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19580,-390,5,-1.95,9413126720,480759,18.20,19920,20150,19150,25950,13980,19970,19579.05,1.93,0,-28524,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1561,91.07,14.89,12,6.03,215.00,1315.00,35450,20230327,-44.77,10000,20230209,95.80,35450,-44.77,20230327,10000,95.80,20230209,35450,-44.77,20230327,10000,95.80,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,150647,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19410,-560,5,-2.80,9033317900,461283,17.46,19920,20150,19150,25950,13980,19970,19582.34,1.93,0,-26376,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1547,90.28,14.76,12,5.79,215.00,1315.00,35450,20230327,-45.25,10000,20230209,94.10,35450,-45.25,20230327,10000,94.10,20230209,35450,-45.25,20230327,10000,94.10,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,140148,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19440,-530,5,-2.65,8109763050,414014,15.67,19920,20150,19150,25950,13980,19970,19587.38,1.93,0,-24098,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1550,90.42,14.78,12,5.19,215.00,1315.00,35450,20230327,-45.16,10000,20230209,94.40,35450,-45.16,20230327,10000,94.40,20230209,35450,-45.16,20230327,10000,94.40,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,130713,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19530,-440,5,-2.20,7584534100,387011,14.65,19920,20150,19150,25950,13980,19970,19596.93,1.93,0,-21854,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1557,90.84,14.85,12,4.85,215.00,1315.00,35450,20230327,-44.91,10000,20230209,95.30,35450,-44.91,20230327,10000,95.30,20230209,35450,-44.91,20230327,10000,95.30,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,120623,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19230,-740,5,-3.71,6882795930,350932,13.28,19920,20150,19150,25950,13980,19970,19612.07,1.93,0,-18982,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1533,89.44,14.62,12,4.40,215.00,1315.00,35450,20230327,-45.75,10000,20230209,92.30,35450,-45.75,20230327,10000,92.30,20230209,35450,-45.75,20230327,10000,92.30,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,110259,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19480,-490,5,-2.45,5844667250,297069,11.24,19920,20150,19310,25950,13980,19970,19673.63,1.93,0,-15598,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1553,90.60,14.81,12,3.73,215.00,1315.00,35450,20230327,-45.05,10000,20230209,94.80,35450,-45.05,20230327,10000,94.80,20230209,35450,-45.05,20230327,10000,94.80,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,100939,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19430,-540,5,-2.70,4950304420,250998,9.50,19920,20150,19320,25950,13980,19970,19721.68,1.93,0,-13181,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,10,1,7971546,1549,90.37,14.78,12,3.15,215.00,1315.00,35450,20230327,-45.19,10000,20230209,94.30,35450,-45.19,20230327,10000,94.30,20230209,35450,-45.19,20230327,10000,94.30,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230620,090809,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,20050,80,2,0.40,1789741800,90252,3.42,19920,20150,19320,25950,13980,19970,19829.22,1.93,0,-1787,21990,20980,19940,18930,17890,21485,19435,8,5985,100,13970,50,1,7971546,1598,93.26,15.25,12,1.13,215.00,1315.00,35450,20230327,-43.44,10000,20230209,100.50,35450,-43.44,20230327,10000,100.50,20230209,35450,-43.44,20230327,10000,100.50,20230209,1.44,N,407400,100,7 억,,153837,N,N,0,N,00,N
20230619,160223,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19970,940,2,4.94,52760646600,2630372,113.04,19310,20950,18900,24700,13330,19030,20058.79,2.34,0,-31748,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,10,1,7971546,1592,92.88,15.19,12,33.00,215.00,1315.00,35450,20230327,-43.67,10000,20230209,99.70,35450,-43.67,20230327,10000,99.70,20230209,35450,-43.67,20230327,10000,99.70,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,150357,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,20050,1020,2,5.36,51508252620,2567740,110.35,19310,20950,18900,24700,13330,19030,20060.24,2.34,0,-34209,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,50,1,7971546,1598,93.26,15.25,12,32.21,215.00,1315.00,35450,20230327,-43.44,10000,20230209,100.50,35450,-43.44,20230327,10000,100.50,20230209,35450,-43.44,20230327,10000,100.50,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,140247,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,20150,1120,2,5.89,49131331230,2449021,105.25,19310,20950,18900,24700,13330,19030,20062.12,2.34,0,-30351,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,50,1,7971546,1606,93.72,15.32,12,30.72,215.00,1315.00,35450,20230327,-43.16,10000,20230209,101.50,35450,-43.16,20230327,10000,101.50,20230209,35450,-43.16,20230327,10000,101.50,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,130759,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19940,910,2,4.78,43913599040,2188830,94.06,19310,20950,18900,24700,13330,19030,20063.15,2.34,0,-29522,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,10,1,7971546,1590,92.74,15.16,12,27.46,215.00,1315.00,35450,20230327,-43.75,10000,20230209,99.40,35450,-43.75,20230327,10000,99.40,20230209,35450,-43.75,20230327,10000,99.40,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,120101,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19900,870,2,4.57,17461411950,891215,38.30,19310,20100,18900,24700,13330,19030,19593.57,2.34,0,-29523,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,10,1,7971546,1586,92.56,15.13,12,11.18,215.00,1315.00,35450,20230327,-43.86,10000,20230209,99.00,35450,-43.86,20230327,10000,99.00,20230209,35450,-43.86,20230327,10000,99.00,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,110537,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19240,210,2,1.10,8787875910,452447,19.44,19310,19950,18900,24700,13330,19030,19424.04,2.34,0,-24461,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,10,1,7971546,1534,89.49,14.63,12,5.68,215.00,1315.00,35450,20230327,-45.73,10000,20230209,92.40,35450,-45.73,20230327,10000,92.40,20230209,35450,-45.73,20230327,10000,92.40,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,100519,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19150,120,2,0.63,7533617380,386867,16.63,19310,19950,19050,24700,13330,19030,19474.78,2.34,0,-13825,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,10,1,7971546,1527,89.07,14.56,12,4.85,215.00,1315.00,35450,20230327,-45.98,10000,20230209,91.50,35450,-45.98,20230327,10000,91.50,20230209,35450,-45.98,20230327,10000,91.50,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230619,090826,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19390,360,2,1.89,4695937600,239464,10.29,19310,19950,19220,24700,13330,19030,19613.11,2.34,0,-6266,21670,20350,18980,17660,16290,21010,18320,8,5685,100,13320,10,1,7971546,1546,90.19,14.75,12,3.00,215.00,1315.00,35450,20230327,-45.30,10000,20230209,93.90,35450,-45.30,20230327,10000,93.90,20230209,35450,-45.30,20230327,10000,93.90,20230209,1.35,N,407400,100,7 억,,186923,N,N,0,N,00,N
20230616,160902,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19030,930,2,5.14,44835707290,2317368,488.86,17870,20300,17610,23500,12670,18100,19348.20,1.68,0,56262,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1517,88.51,14.47,12,29.07,215.00,1315.00,35450,20230327,-46.32,10000,20230209,90.30,35450,-46.32,20230327,10000,90.30,20230209,35450,-46.32,20230327,10000,90.30,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,150953,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18970,870,2,4.81,44223737540,2285139,482.06,17870,20300,17610,23500,12670,18100,19352.94,1.68,0,50819,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1512,88.23,14.43,12,28.67,215.00,1315.00,35450,20230327,-46.49,10000,20230209,89.70,35450,-46.49,20230327,10000,89.70,20230209,35450,-46.49,20230327,10000,89.70,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,140407,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19070,970,2,5.36,43113636480,2226799,469.75,17870,20300,17610,23500,12670,18100,19361.45,1.68,0,46007,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1520,88.70,14.50,12,27.93,215.00,1315.00,35450,20230327,-46.21,10000,20230209,90.70,35450,-46.21,20230327,10000,90.70,20230209,35450,-46.21,20230327,10000,90.70,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,130802,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19030,930,2,5.14,41389254170,2135830,450.56,17870,20300,17610,23500,12670,18100,19378.73,1.68,0,33079,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1517,88.51,14.47,12,26.79,215.00,1315.00,35450,20230327,-46.32,10000,20230209,90.30,35450,-46.32,20230327,10000,90.30,20230209,35450,-46.32,20230327,10000,90.30,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,120712,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,19260,1160,2,6.41,38394661680,1979314,417.54,17870,20300,17610,23500,12670,18100,19398.18,1.68,0,18318,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1535,89.58,14.65,12,24.83,215.00,1315.00,35450,20230327,-45.67,10000,20230209,92.60,35450,-45.67,20230327,10000,92.60,20230209,35450,-45.67,20230327,10000,92.60,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,110923,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18920,820,2,4.53,8610068960,463213,97.72,17870,19130,17610,23500,12670,18100,18588.06,1.68,0,4551,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1508,88.00,14.39,12,5.81,215.00,1315.00,35450,20230327,-46.63,10000,20230209,89.20,35450,-46.63,20230327,10000,89.20,20230209,35450,-46.63,20230327,10000,89.20,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,100756,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18570,470,2,2.60,5822052600,314433,66.33,17870,19130,17610,23500,12670,18100,18516.48,1.68,0,-19250,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1480,86.37,14.12,12,3.94,215.00,1315.00,35450,20230327,-47.62,10000,20230209,85.70,35450,-47.62,20230327,10000,85.70,20230209,35450,-47.62,20230327,10000,85.70,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230616,090823,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18090,-10,5,-0.06,566729640,31860,6.72,17870,18200,17610,23500,12670,18100,17784.82,1.68,0,-1845,19626,18862,18376,17612,17126,18620,17370,8,5415,100,12670,10,1,7971546,1442,84.14,13.76,12,0.40,215.00,1315.00,35450,20230327,-48.97,10000,20230209,80.90,35450,-48.97,20230327,10000,80.90,20230209,35450,-48.97,20230327,10000,80.90,20230209,1.40,N,407400,100,7 억,,134285,N,N,0,N,00,N
20230615,150512,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18060,-940,5,-4.95,7882873320,425375,13.09,18730,19140,18010,24700,13300,19000,18530.11,2.08,0,-33325,21493,20246,18723,17476,15953,20870,18100,8,5700,100,13300,10,1,7971546,1440,84.00,13.73,12,5.34,215.00,1315.00,35450,20230327,-49.06,10000,20230209,80.60,35450,-49.06,20230327,10000,80.60,20230209,35450,-49.06,20230327,10000,80.60,20230209,1.46,N,407400,100,7 억,,165584,N,N,0,N,00,N
20230615,141150,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18140,-860,5,-4.53,7494438880,403928,12.43,18730,19140,18010,24700,13300,19000,18552.41,2.08,0,-28553,21493,20246,18723,17476,15953,20870,18100,8,5700,100,13300,10,1,7971546,1446,84.37,13.79,12,5.07,215.00,1315.00,35450,20230327,-48.83,10000,20230209,81.40,35450,-48.83,20230327,10000,81.40,20230209,35450,-48.83,20230327,10000,81.40,20230209,1.46,N,407400,100,7 억,,165584,N,N,0,N,00,N
20230615,131131,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18080,-920,5,-4.84,6497425510,349006,10.74,18730,19140,18010,24700,13300,19000,18615.47,2.08,0,-11167,21493,20246,18723,17476,15953,20870,18100,8,5700,100,13300,10,1,7971546,1441,84.09,13.75,12,4.38,215.00,1315.00,35450,20230327,-49.00,10000,20230209,80.80,35450,-49.00,20230327,10000,80.80,20230209,35450,-49.00,20230327,10000,80.80,20230209,1.46,N,407400,100,7 억,,165584,N,N,0,N,00,N
20230615,120341,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18450,-550,5,-2.89,5787161600,310067,9.54,18730,19140,18220,24700,13300,19000,18662.77,2.08,0,-8083,21493,20246,18723,17476,15953,20870,18100,8,5700,100,13300,10,1,7971546,1471,85.81,14.03,12,3.89,215.00,1315.00,35450,20230327,-47.95,10000,20230209,84.50,35450,-47.95,20230327,10000,84.50,20230209,35450,-47.95,20230327,10000,84.50,20230209,1.46,N,407400,100,7 억,,165584,N,N,0,N,00,N
20230615,110620,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,18290,-710,5,-3.74,5349826090,286212,8.81,18730,19140,18220,24700,13300,19000,18690.38,2.08,0,-10843,21493,20246,18723,17476,15953,20870,18100,8,5700,100,13300,10,1,7971546,1458,85.07,13.91,12,3.59,215.00,1315.00,35450,20230327,-48.41,10000,20230209,82.90,35450,-48.41,20230327,10000,82.90,20230209,35450,-48.41,20230327,10000,82.90,20230209,1.46,N,407400,100,7 억,,165584,N,N,0,N,00,N
20230611,184459,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17090,1020,2,6.35,51038007650,2842084,3548.97,16070,19200,15910,20850,11250,16070,17979.36,1.21,-26182,-25948,16763,16416,16113,15766,15463,16265,15615,8,4800,100,11240,10,1,7971546,1362,79.49,13.00,12,35.65,215.00,1315.00,35450,20230327,-51.79,10000,20230209,70.90,35450,-51.79,20230327,10000,70.90,20230209,35450,-51.79,20230327,10000,70.90,20230209,1.32,N,407400,100,7 억,,96398,N,N,0,N,00,N
20230611,181129,00,50.00,KOSDAQ,,기타제조,N,N,N,N,50,N,17090,1020,2,6.35,51038007650,2842084,3548.97,16070,19200,15910,20850,11250,16070,17979.36,1.21,-26182,-25948,16763,16416,16113,15766,15463,16265,15615,8,4800,100,11240,10,1,7971546,1362,79.49,13.00,12,35.65,215.00,1315.00,35450,20230327,-51.79,10000,20230209,70.90,35450,-51.79,20230327,10000,70.90,20230209,35450,-51.79,20230327,10000,70.90,20230209,1.32,N,407400,100,7 억,,96398,N,N,0,N,00,N