KissMeData/263920/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	160948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1259	3	2	0.24	217132686	173895	89.93	1256	1263	1235	1632	880	1256	1248.64	0.70	0	25963	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	617	78.69	2.04	12	0.35	16.00	617.00	2915	20220629	-56.81	982	20221229	28.21	1941	-35.14	20230428	990	27.17	20230102	4555	-72.36	20220630	982	28.21	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
3	20230630	150949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1254	-2	5	-0.16	214282887	171627	88.76	1256	1263	1235	1632	880	1256	1248.54	0.70	0	26054	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	615	78.38	2.03	12	0.35	16.00	617.00	2915	20220629	-56.98	982	20221229	27.70	1941	-35.39	20230428	990	26.67	20230102	4555	-72.47	20220630	982	27.70	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
4	20230630	140948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1258	2	2	0.16	179101213	143519	74.22	1256	1263	1235	1632	880	1256	1247.93	0.70	0	24320	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	617	78.62	2.04	12	0.29	16.00	617.00	2915	20220629	-56.84	982	20221229	28.11	1941	-35.19	20230428	990	27.07	20230102	4555	-72.38	20220630	982	28.11	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
5	20230630	130948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1253	-3	5	-0.24	167189641	134004	69.30	1256	1263	1235	1632	880	1256	1247.65	0.70	0	22394	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	615	78.31	2.03	12	0.27	16.00	617.00	2915	20220629	-57.02	982	20221229	27.60	1941	-35.45	20230428	990	26.57	20230102	4555	-72.49	20220630	982	27.60	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
6	20230630	120944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1250	-6	5	-0.48	134548227	107846	55.77	1256	1263	1235	1632	880	1256	1247.60	0.70	0	20321	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	613	78.12	2.03	12	0.22	16.00	617.00	2915	20220629	-57.12	982	20221229	27.29	1941	-35.60	20230428	990	26.26	20230102	4555	-72.56	20220630	982	27.29	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
7	20230630	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1245	-11	5	-0.88	98824266	79207	40.96	1256	1263	1235	1632	880	1256	1247.67	0.70	0	9047	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	611	77.81	2.02	12	0.16	16.00	617.00	2915	20220629	-57.29	982	20221229	26.78	1941	-35.86	20230428	990	25.76	20230102	4555	-72.67	20220630	982	26.78	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
8	20230630	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1238	-18	5	-1.43	79074388	63305	32.74	1256	1263	1238	1632	880	1256	1249.10	0.70	0	9219	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	607	77.38	2.01	12	0.13	16.00	617.00	2915	20220629	-57.53	982	20221229	26.07	1941	-36.22	20230428	990	25.05	20230102	4555	-72.82	20220630	982	26.07	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
9	20230630	090948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1262	6	2	0.48	32613686	25942	13.42	1256	1263	1256	1632	880	1256	1257.18	0.70	0	-2612	1314	1284	1262	1232	1210	1274	1222	245	376	500	820	1	1	49045134	619	78.88	2.05	12	0.05	16.00	617.00	2915	20220629	-56.71	982	20221229	28.51	1941	-34.98	20230428	990	27.47	20230102	4555	-72.29	20220630	982	28.51	20221229	0.37	N	263920	500	245 억		343524	N	N	0	N	00	N
10	20230629	160942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1256	-35	5	-2.71	242236958	191402	84.83	1291	1292	1240	1678	904	1291	1265.62	0.76	0	-31651	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	616	78.50	2.04	12	0.39	16.00	617.00	2915	20220628	-56.91	982	20221229	27.90	1941	-35.29	20230428	990	26.87	20230102	4555	-72.43	20220629	982	27.90	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
11	20230629	150943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1267	-24	5	-1.86	238984388	188813	83.68	1291	1292	1240	1678	904	1291	1265.72	0.76	0	-31898	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	621	79.19	2.05	12	0.38	16.00	617.00	2915	20220628	-56.54	982	20221229	29.02	1941	-34.72	20230428	990	27.98	20230102	4555	-72.18	20220629	982	29.02	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
12	20230629	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1264	-27	5	-2.09	188396880	148478	65.81	1291	1292	1259	1678	904	1291	1268.85	0.76	0	-27343	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	620	79.00	2.05	12	0.30	16.00	617.00	2915	20220628	-56.64	982	20221229	28.72	1941	-34.88	20230428	990	27.68	20230102	4555	-72.25	20220629	982	28.72	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
13	20230629	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1268	-23	5	-1.78	183673613	144731	64.15	1291	1292	1259	1678	904	1291	1269.07	0.76	0	-26696	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	622	79.25	2.06	12	0.30	16.00	617.00	2915	20220628	-56.50	982	20221229	29.12	1941	-34.67	20230428	990	28.08	20230102	4555	-72.16	20220629	982	29.12	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
14	20230629	120943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1265	-26	5	-2.01	158802867	125016	55.41	1291	1292	1259	1678	904	1291	1270.26	0.76	0	-26696	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	620	79.06	2.05	12	0.25	16.00	617.00	2915	20220628	-56.60	982	20221229	28.82	1941	-34.83	20230428	990	27.78	20230102	4555	-72.23	20220629	982	28.82	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
15	20230629	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1268	-23	5	-1.78	150198882	118211	52.39	1291	1292	1259	1678	904	1291	1270.60	0.76	0	-25021	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	622	79.25	2.06	12	0.24	16.00	617.00	2915	20220628	-56.50	982	20221229	29.12	1941	-34.67	20230428	990	28.08	20230102	4555	-72.16	20220629	982	29.12	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
16	20230629	100946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1263	-28	5	-2.17	65900428	51632	22.88	1291	1292	1263	1678	904	1291	1276.35	0.76	0	-12949	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	619	78.94	2.05	12	0.11	16.00	617.00	2915	20220628	-56.67	982	20221229	28.62	1941	-34.93	20230428	990	27.58	20230102	4555	-72.27	20220629	982	28.62	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
17	20230629	090851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1277	-14	5	-1.08	23888120	18562	8.23	1291	1292	1266	1678	904	1291	1286.94	0.76	0	-1243	1326	1308	1281	1263	1236	1317	1272	245	387	500	850	1	1	49045134	626	79.81	2.07	12	0.04	16.00	617.00	2915	20220628	-56.19	982	20221229	30.04	1941	-34.21	20230428	990	28.99	20230102	4555	-71.96	20220629	982	30.04	20221229	0.36	N	263920	500	245 억		375174	N	N	0	N	00	N
18	20230628	160930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1291	24	2	1.89	287504582	225624	109.80	1268	1299	1254	1647	887	1267	1274.26	0.68	0	41505	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	633	80.69	2.09	12	0.46	16.00	617.00	2915	20220627	-55.71	982	20221229	31.47	1941	-33.49	20230428	990	30.40	20230102	4555	-71.66	20220628	982	31.47	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
19	20230628	150937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1285	18	2	1.42	278301979	218488	106.33	1268	1299	1254	1647	887	1267	1273.76	0.68	0	43601	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	630	80.31	2.08	12	0.45	16.00	617.00	2915	20220627	-55.92	982	20221229	30.86	1941	-33.80	20230428	990	29.80	20230102	4555	-71.79	20220628	982	30.86	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
20	20230628	140936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1294	27	2	2.13	247351964	194521	94.66	1268	1299	1254	1647	887	1267	1271.60	0.68	0	34489	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	635	80.88	2.10	12	0.40	16.00	617.00	2915	20220627	-55.61	982	20221229	31.77	1941	-33.33	20230428	990	30.71	20230102	4555	-71.59	20220628	982	31.77	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
21	20230628	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1290	23	2	1.82	232082688	182712	88.92	1268	1299	1254	1647	887	1267	1270.21	0.68	0	34810	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	633	80.62	2.09	12	0.37	16.00	617.00	2915	20220627	-55.75	982	20221229	31.36	1941	-33.54	20230428	990	30.30	20230102	4555	-71.68	20220628	982	31.36	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
22	20230628	120948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1273	6	2	0.47	199281946	157208	76.50	1268	1287	1254	1647	887	1267	1267.63	0.68	0	23612	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	624	79.56	2.06	12	0.32	16.00	617.00	2915	20220627	-56.33	982	20221229	29.63	1941	-34.42	20230428	990	28.59	20230102	4555	-72.05	20220628	982	29.63	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
23	20230628	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1274	7	2	0.55	150989887	119053	57.94	1268	1287	1254	1647	887	1267	1268.26	0.68	0	17746	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	625	79.62	2.06	12	0.24	16.00	617.00	2915	20220627	-56.30	982	20221229	29.74	1941	-34.36	20230428	990	28.69	20230102	4555	-72.03	20220628	982	29.74	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
24	20230628	100943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1275	8	2	0.63	142880282	112697	54.84	1268	1287	1254	1647	887	1267	1267.83	0.68	0	13928	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	625	79.69	2.07	12	0.23	16.00	617.00	2915	20220627	-56.26	982	20221229	29.84	1941	-34.31	20230428	990	28.79	20230102	4555	-72.01	20220628	982	29.84	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
25	20230628	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1272	5	2	0.39	16842483	13273	6.46	1268	1280	1268	1647	887	1267	1268.93	0.68	0	4847	1325	1296	1281	1252	1237	1288	1244	245	380	500	830	1	1	49045134	624	79.50	2.06	12	0.03	16.00	617.00	2915	20220627	-56.36	982	20221229	29.53	1941	-34.47	20230428	990	28.48	20230102	4555	-72.07	20220628	982	29.53	20221229	0.46	N	263920	500	245 억		333658	N	N	0	N	00	N
26	20230627	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1267	-22	5	-1.71	262860295	205487	165.45	1289	1310	1266	1675	903	1289	1279.21	0.70	0	-8778	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	621	79.19	2.05	12	0.42	16.00	617.00	2915	20220624	-56.54	982	20221229	29.02	1941	-34.72	20230428	990	27.98	20230102	4555	-72.18	20220627	982	29.02	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
27	20230627	150945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1270	-19	5	-1.47	244342219	190883	153.69	1289	1310	1266	1675	903	1289	1280.06	0.70	0	-7951	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	623	79.38	2.06	12	0.39	16.00	617.00	2915	20220624	-56.43	982	20221229	29.33	1941	-34.57	20230428	990	28.28	20230102	4555	-72.12	20220627	982	29.33	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
28	20230627	140955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1279	-10	5	-0.78	188750920	147189	118.51	1289	1310	1275	1675	903	1289	1282.37	0.70	0	-12644	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	627	79.94	2.07	12	0.30	16.00	617.00	2915	20220624	-56.12	982	20221229	30.24	1941	-34.11	20230428	990	29.19	20230102	4555	-71.92	20220627	982	30.24	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
29	20230627	130952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1284	-5	5	-0.39	160198304	124853	100.52	1289	1310	1275	1675	903	1289	1283.10	0.70	0	-7460	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	630	80.25	2.08	12	0.25	16.00	617.00	2915	20220624	-55.95	982	20221229	30.75	1941	-33.85	20230428	990	29.70	20230102	4555	-71.81	20220627	982	30.75	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
30	20230627	120953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1279	-10	5	-0.78	146482990	114120	91.88	1289	1310	1275	1675	903	1289	1283.59	0.70	0	-7980	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	627	79.94	2.07	12	0.23	16.00	617.00	2915	20220624	-56.12	982	20221229	30.24	1941	-34.11	20230428	990	29.19	20230102	4555	-71.92	20220627	982	30.24	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
31	20230627	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1287	-2	5	-0.16	126757734	98719	79.48	1289	1310	1275	1675	903	1289	1284.03	0.70	0	4094	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	631	80.44	2.09	12	0.20	16.00	617.00	2915	20220624	-55.85	982	20221229	31.06	1941	-33.69	20230428	990	30.00	20230102	4555	-71.75	20220627	982	31.06	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
32	20230627	100932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1287	-2	5	-0.16	78991877	61376	49.42	1289	1310	1280	1675	903	1289	1287.02	0.70	0	4551	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	631	80.44	2.09	12	0.13	16.00	617.00	2915	20220624	-55.85	982	20221229	31.06	1941	-33.69	20230428	990	30.00	20230102	4555	-71.75	20220627	982	31.06	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
33	20230627	090937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1294	5	2	0.39	28396575	21985	17.70	1289	1310	1289	1675	903	1289	1291.63	0.70	0	-4723	1323	1306	1285	1268	1247	1295	1257	245	386	500	850	1	1	49045134	635	80.88	2.10	12	0.04	16.00	617.00	2915	20220624	-55.61	982	20221229	31.77	1941	-33.33	20230428	990	30.71	20230102	4555	-71.59	20220627	982	31.77	20221229	0.47	N	263920	500	245 억		342437	N	N	0	N	00	N
34	20230626	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1289	-9	5	-0.69	157693277	122843	111.26	1295	1302	1264	1687	909	1298	1283.70	0.66	0	17518	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	632	80.56	2.09	12	0.25	16.00	617.00	2915	20220623	-55.78	982	20221229	31.26	1941	-33.59	20230428	990	30.20	20230102	4555	-71.70	20220627	982	31.26	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
35	20230626	150943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1292	-6	5	-0.46	150106792	116943	105.91	1295	1302	1264	1687	909	1298	1283.59	0.66	0	16494	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	634	80.75	2.09	12	0.24	16.00	617.00	2915	20220623	-55.68	982	20221229	31.57	1941	-33.44	20230428	990	30.51	20230102	4555	-71.64	20220627	982	31.57	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
36	20230626	140941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1288	-10	5	-0.77	134978204	105182	95.26	1295	1302	1264	1687	909	1298	1283.28	0.66	0	17906	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	632	80.50	2.09	12	0.21	16.00	617.00	2915	20220623	-55.81	982	20221229	31.16	1941	-33.64	20230428	990	30.10	20230102	4555	-71.72	20220627	982	31.16	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
37	20230626	130935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1290	-8	5	-0.62	112927937	87978	79.68	1295	1302	1264	1687	909	1298	1283.59	0.66	0	17343	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	633	80.62	2.09	12	0.18	16.00	617.00	2915	20220623	-55.75	982	20221229	31.36	1941	-33.54	20230428	990	30.30	20230102	4555	-71.68	20220627	982	31.36	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
38	20230626	120937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1296	-2	5	-0.15	101778515	79326	71.84	1295	1302	1264	1687	909	1298	1283.04	0.66	0	17512	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	636	81.00	2.10	12	0.16	16.00	617.00	2915	20220623	-55.54	982	20221229	31.98	1941	-33.23	20230428	990	30.91	20230102	4555	-71.55	20220627	982	31.98	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
39	20230626	110936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1300	2	2	0.15	91567082	71472	64.73	1295	1300	1264	1687	909	1298	1281.16	0.66	0	16822	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	638	81.25	2.11	12	0.15	16.00	617.00	2915	20220623	-55.40	982	20221229	32.38	1941	-33.02	20230428	990	31.31	20230102	4555	-71.46	20220627	982	32.38	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
40	20230626	100935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1290	-8	5	-0.62	67307780	52721	47.75	1295	1295	1264	1687	909	1298	1276.68	0.66	0	6056	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	633	80.62	2.09	12	0.11	16.00	617.00	2915	20220623	-55.75	982	20221229	31.36	1941	-33.54	20230428	990	30.30	20230102	4555	-71.68	20220627	982	31.36	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
41	20230626	090939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1272	-26	5	-2.00	18637040	14548	13.18	1295	1295	1272	1687	909	1298	1281.07	0.66	0	-4615	1314	1305	1295	1286	1276	1310	1291	245	389	500	850	1	1	49045134	624	79.50	2.06	12	0.03	16.00	617.00	2915	20220623	-56.36	982	20221229	29.53	1941	-34.47	20230428	990	28.48	20230102	4555	-72.07	20220627	982	29.53	20221229	0.50	N	263920	500	245 억		323295	N	N	0	N	00	N
42	20230623	183555	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1298	1	2	0.08	142797374	110415	27.46	1297	1304	1285	1686	908	1297	1293.23	0.66	-38	-48	1340	1318	1302	1280	1264	1310	1272	245	389	500	850	1	1	49045134	637	81.12	2.10	12	0.23	16.00	617.00	2915	20220622	-55.47	982	20221229	32.18	1941	-33.13	20230428	990	31.11	20230102	4555	-71.50	20220623	982	32.18	20221229	0.51	N	263920	500	245 억		323295	N	N	0	N	00	N
43	20230623	140751	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1295	-2	5	-0.15	126399974	97750	24.31	1297	1304	1285	1686	908	1297	1293.09	0.66	0	-2693	1340	1318	1302	1280	1264	1310	1272	245	389	500	850	1	1	49045134	635	80.94	2.10	12	0.20	16.00	617.00	2915	20220622	-55.57	982	20221229	31.87	1941	-33.28	20230428	990	30.81	20230102	4555	-71.57	20220623	982	31.87	20221229	0.51	N	263920	500	245 억		323333	N	N	0	N	00	N
44	20230622	160623	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1297	-27	5	-2.04	520037831	400802	242.13	1324	1324	1286	1721	927	1324	1297.49	0.59	0	28056	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	636	81.06	2.10	12	0.82	16.00	617.00	2915	20220621	-55.51	982	20221229	32.08	1941	-33.18	20230428	990	31.01	20230102	4555	-71.53	20220622	982	32.08	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
45	20230622	150705	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1289	-35	5	-2.64	499423058	384799	232.47	1324	1324	1286	1721	927	1324	1297.88	0.59	0	26207	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	632	80.56	2.09	12	0.78	16.00	617.00	2915	20220621	-55.78	982	20221229	31.26	1941	-33.59	20230428	990	30.20	20230102	4555	-71.70	20220622	982	31.26	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
46	20230622	140826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1304	-20	5	-1.51	350143089	269306	162.69	1324	1324	1294	1721	927	1324	1300.16	0.59	0	25404	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	640	81.50	2.11	12	0.55	16.00	617.00	2915	20220621	-55.27	982	20221229	32.79	1941	-32.82	20230428	990	31.72	20230102	4555	-71.37	20220622	982	32.79	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
47	20230622	130415	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1313	-11	5	-0.83	221876109	170542	103.03	1324	1324	1294	1721	927	1324	1301.00	0.59	0	29952	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	644	82.06	2.13	12	0.35	16.00	617.00	2915	20220621	-54.96	982	20221229	33.71	1941	-32.35	20230428	990	32.63	20230102	4555	-71.17	20220622	982	33.71	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
48	20230622	120433	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1314	-10	5	-0.76	201975819	155285	93.81	1324	1324	1294	1721	927	1324	1300.67	0.59	0	28825	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	644	82.12	2.13	12	0.32	16.00	617.00	2915	20220621	-54.92	982	20221229	33.81	1941	-32.30	20230428	990	32.73	20230102	4555	-71.15	20220622	982	33.81	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
49	20230622	110103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1319	-5	5	-0.38	198470579	152615	92.20	1324	1324	1294	1721	927	1324	1300.45	0.59	0	29482	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	647	82.44	2.14	12	0.31	16.00	617.00	2915	20220621	-54.75	982	20221229	34.32	1941	-32.05	20230428	990	33.23	20230102	4555	-71.04	20220622	982	34.32	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
50	20230622	100114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1297	-27	5	-2.04	139727719	107621	65.02	1324	1324	1294	1721	927	1324	1298.31	0.59	0	36328	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	636	81.06	2.10	12	0.22	16.00	617.00	2915	20220621	-55.51	982	20221229	32.08	1941	-33.18	20230428	990	31.01	20230102	4555	-71.53	20220622	982	32.08	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
51	20230622	090346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1311	-13	5	-0.98	6758386	5111	3.09	1324	1324	1311	1721	927	1324	1322.30	0.59	0	-863	1344	1333	1324	1313	1304	1329	1309	245	397	500	870	1	1	49045134	643	81.94	2.12	12	0.01	16.00	617.00	2915	20220621	-55.03	982	20221229	33.50	1941	-32.46	20230428	990	32.42	20230102	4555	-71.22	20220622	982	33.50	20221229	0.51	N	263920	500	245 억		290092	N	N	0	N	00	N
52	20230621	160732	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1324	-14	5	-1.05	218340018	165187	83.85	1325	1335	1315	1739	937	1338	1321.77	0.57	0	8192	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	649	82.75	2.15	12	0.34	16.00	617.00	2915	20220620	-54.58	982	20221229	34.83	1941	-31.79	20230428	990	33.74	20230102	4555	-70.93	20220621	982	34.83	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
53	20230621	150941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1318	-20	5	-1.49	209777061	158699	80.56	1325	1335	1315	1739	937	1338	1321.85	0.57	0	11468	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	646	82.38	2.14	12	0.32	16.00	617.00	2915	20220620	-54.79	982	20221229	34.22	1941	-32.10	20230428	990	33.13	20230102	4555	-71.06	20220621	982	34.22	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
54	20230621	140415	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1326	-12	5	-0.90	171497777	129635	65.81	1325	1335	1317	1739	937	1338	1322.93	0.57	0	21115	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	650	82.88	2.15	12	0.26	16.00	617.00	2915	20220620	-54.51	982	20221229	35.03	1941	-31.68	20230428	990	33.94	20230102	4555	-70.89	20220621	982	35.03	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
55	20230621	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1325	-13	5	-0.97	154204983	116580	59.18	1325	1335	1317	1739	937	1338	1322.74	0.57	0	26651	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	650	82.81	2.15	12	0.24	16.00	617.00	2915	20220620	-54.55	982	20221229	34.93	1941	-31.74	20230428	990	33.84	20230102	4555	-70.91	20220621	982	34.93	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
56	20230621	120818	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1326	-12	5	-0.90	132180692	99943	50.73	1325	1335	1317	1739	937	1338	1322.56	0.57	0	27100	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	650	82.88	2.15	12	0.20	16.00	617.00	2915	20220620	-54.51	982	20221229	35.03	1941	-31.68	20230428	990	33.94	20230102	4555	-70.89	20220621	982	35.03	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
57	20230621	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1331	-7	5	-0.52	121672274	91996	46.70	1325	1335	1317	1739	937	1338	1322.58	0.57	0	28700	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	653	83.19	2.16	12	0.19	16.00	617.00	2915	20220620	-54.34	982	20221229	35.54	1941	-31.43	20230428	990	34.44	20230102	4555	-70.78	20220621	982	35.54	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
58	20230621	100103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1331	-7	5	-0.52	83416690	63073	32.02	1325	1335	1319	1739	937	1338	1322.54	0.57	0	30786	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	653	83.19	2.16	12	0.13	16.00	617.00	2915	20220620	-54.34	982	20221229	35.54	1941	-31.43	20230428	990	34.44	20230102	4555	-70.78	20220621	982	35.54	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
59	20230621	090122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1332	-6	5	-0.45	5489615	4143	2.10	1325	1332	1325	1739	937	1338	1325.03	0.57	0	0	1364	1350	1336	1322	1308	1358	1330	245	401	500	880	1	1	49045134	653	83.25	2.16	12	0.01	16.00	617.00	2915	20220620	-54.31	982	20221229	35.64	1941	-31.38	20230428	990	34.55	20230102	4555	-70.76	20220621	982	35.64	20221229	0.51	N	263920	500	245 억		281880	N	N	0	N	00	N
60	20230620	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1338	0	3	0.00	262942672	196984	78.18	1326	1350	1322	1739	937	1338	1334.84	0.57	0	2110	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	656	83.62	2.17	12	0.40	16.00	617.00	2915	20220617	-54.10	982	20221229	36.25	1941	-31.07	20230428	990	35.15	20230102	4555	-70.63	20220620	982	36.25	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
61	20230620	150659	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1347	9	2	0.67	241303849	180839	71.77	1326	1350	1322	1739	937	1338	1334.36	0.57	0	535	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	661	84.19	2.18	12	0.37	16.00	617.00	2915	20220617	-53.79	982	20221229	37.17	1941	-30.60	20230428	990	36.06	20230102	4555	-70.43	20220620	982	37.17	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
62	20230620	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1340	2	2	0.15	217172351	162874	64.64	1326	1350	1322	1739	937	1338	1333.38	0.57	0	-2090	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	657	83.75	2.17	12	0.33	16.00	617.00	2915	20220617	-54.03	982	20221229	36.46	1941	-30.96	20230428	990	35.35	20230102	4555	-70.58	20220620	982	36.46	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
63	20230620	130138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1337	-1	5	-0.07	139468415	104953	41.65	1326	1338	1322	1739	937	1338	1328.87	0.57	0	-13451	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	656	83.56	2.17	12	0.21	16.00	617.00	2915	20220617	-54.13	982	20221229	36.15	1941	-31.12	20230428	990	35.05	20230102	4555	-70.65	20220620	982	36.15	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
64	20230620	121010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1333	-5	5	-0.37	110229898	83007	32.94	1326	1338	1322	1739	937	1338	1327.96	0.57	0	-6864	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	654	83.31	2.16	12	0.17	16.00	617.00	2915	20220617	-54.27	982	20221229	35.74	1941	-31.32	20230428	990	34.65	20230102	4555	-70.74	20220620	982	35.74	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
65	20230620	110348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1326	-12	5	-0.90	71523744	53963	21.42	1326	1338	1322	1739	937	1338	1325.42	0.57	0	1498	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	650	82.88	2.15	12	0.11	16.00	617.00	2915	20220617	-54.51	982	20221229	35.03	1941	-31.68	20230428	990	33.94	20230102	4555	-70.89	20220620	982	35.03	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
66	20230620	100912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1335	-3	5	-0.22	53431322	40321	16.00	1326	1338	1322	1739	937	1338	1325.15	0.57	0	5764	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	655	83.44	2.16	12	0.08	16.00	617.00	2915	20220617	-54.20	982	20221229	35.95	1941	-31.22	20230428	990	34.85	20230102	4555	-70.69	20220620	982	35.95	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
67	20230620	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1325	-13	5	-0.97	7650954	5777	2.29	1326	1333	1322	1739	937	1338	1324.38	0.57	0	345	1416	1377	1351	1312	1286	1364	1299	245	401	500	880	1	1	49045134	650	82.81	2.15	12	0.01	16.00	617.00	2915	20220617	-54.55	982	20221229	34.93	1941	-31.74	20230428	990	33.84	20230102	4555	-70.91	20220620	982	34.93	20221229	0.52	N	263920	500	245 억		277864	N	N	0	N	00	N
68	20230619	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1338	-26	5	-1.91	336463641	251596	107.56	1378	1390	1325	1773	955	1364	1337.31	0.76	0	-93632	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	656	83.62	2.17	12	0.51	16.00	617.00	2915	20220616	-54.10	982	20221229	36.25	1941	-31.07	20230428	990	35.15	20230102	4555	-70.63	20220620	982	36.25	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
69	20230619	150431	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1331	-33	5	-2.42	308972665	230967	98.74	1378	1390	1325	1773	955	1364	1337.74	0.76	0	-89586	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	653	83.19	2.16	12	0.47	16.00	617.00	2915	20220616	-54.34	982	20221229	35.54	1941	-31.43	20230428	990	34.44	20230102	4555	-70.78	20220620	982	35.54	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
70	20230619	140939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1327	-37	5	-2.71	293335255	219223	93.72	1378	1390	1325	1773	955	1364	1338.07	0.76	0	-89009	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	651	82.94	2.15	12	0.45	16.00	617.00	2915	20220616	-54.48	982	20221229	35.13	1941	-31.63	20230428	990	34.04	20230102	4555	-70.87	20220620	982	35.13	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
71	20230619	130219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1337	-27	5	-1.98	248182670	185218	79.18	1378	1390	1325	1773	955	1364	1339.95	0.76	0	-79592	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	656	83.56	2.17	12	0.38	16.00	617.00	2915	20220616	-54.13	982	20221229	36.15	1941	-31.12	20230428	990	35.05	20230102	4555	-70.65	20220620	982	36.15	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
72	20230619	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1327	-37	5	-2.71	230931627	172290	73.66	1378	1390	1325	1773	955	1364	1340.37	0.76	0	-78779	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	651	82.94	2.15	12	0.35	16.00	617.00	2915	20220616	-54.48	982	20221229	35.13	1941	-31.63	20230428	990	34.04	20230102	4555	-70.87	20220620	982	35.13	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
73	20230619	110133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1335	-29	5	-2.13	178734677	133066	56.89	1378	1390	1325	1773	955	1364	1343.20	0.76	0	-73359	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	655	83.44	2.16	12	0.27	16.00	617.00	2915	20220616	-54.20	982	20221229	35.95	1941	-31.22	20230428	990	34.85	20230102	4555	-70.69	20220620	982	35.95	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
74	20230619	100614	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1333	-31	5	-2.27	146274212	108745	46.49	1378	1390	1325	1773	955	1364	1345.11	0.76	0	-66968	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	654	83.31	2.16	12	0.22	16.00	617.00	2915	20220616	-54.27	982	20221229	35.74	1941	-31.32	20230428	990	34.65	20230102	4555	-70.74	20220620	982	35.74	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
75	20230619	090432	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1358	-6	5	-0.44	34694574	25270	10.80	1378	1390	1358	1773	955	1364	1372.96	0.76	0	-14612	1404	1383	1360	1339	1316	1394	1350	245	409	500	900	1	1	49045134	666	84.88	2.20	12	0.05	16.00	617.00	2915	20220616	-53.41	982	20221229	38.29	1941	-30.04	20230428	990	37.17	20230102	4555	-70.19	20220620	982	38.29	20221229	0.53	N	263920	500	245 억		371248	N	N	0	N	00	N
76	20230616	160405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1364	28	2	2.10	316812785	232458	49.00	1346	1381	1337	1736	936	1336	1362.87	0.67	0	42808	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	669	85.25	2.21	12	0.47	16.00	617.00	2915	20220615	-53.21	982	20221229	38.90	1941	-29.73	20230428	990	37.78	20230102	4555	-70.05	20220616	982	38.90	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
77	20230616	150247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1353	17	2	1.27	301797434	221417	46.67	1346	1381	1337	1736	936	1336	1363.03	0.67	0	43087	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	664	84.56	2.19	12	0.45	16.00	617.00	2915	20220615	-53.58	982	20221229	37.78	1941	-30.29	20230428	990	36.67	20230102	4555	-70.30	20220616	982	37.78	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
78	20230616	140524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1353	17	2	1.27	280308408	205519	43.32	1346	1381	1337	1736	936	1336	1363.91	0.67	0	41486	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	664	84.56	2.19	12	0.42	16.00	617.00	2915	20220615	-53.58	982	20221229	37.78	1941	-30.29	20230428	990	36.67	20230102	4555	-70.30	20220616	982	37.78	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
79	20230616	130235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1365	29	2	2.17	236428347	173175	36.50	1346	1381	1337	1736	936	1336	1365.26	0.67	0	50768	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	669	85.31	2.21	12	0.35	16.00	617.00	2915	20220615	-53.17	982	20221229	39.00	1941	-29.68	20230428	990	37.88	20230102	4555	-70.03	20220616	982	39.00	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
80	20230616	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1371	35	2	2.62	218329503	159869	33.70	1346	1381	1337	1736	936	1336	1365.68	0.67	0	46692	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	672	85.69	2.22	12	0.33	16.00	617.00	2915	20220615	-52.97	982	20221229	39.61	1941	-29.37	20230428	990	38.48	20230102	4555	-69.90	20220616	982	39.61	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
81	20230616	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1374	38	2	2.84	153053736	112373	23.69	1346	1374	1337	1736	936	1336	1362.02	0.67	0	40447	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	674	85.88	2.23	12	0.23	16.00	617.00	2915	20220615	-52.86	982	20221229	39.92	1941	-29.21	20230428	990	38.79	20230102	4555	-69.84	20220616	982	39.92	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
82	20230616	100520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1364	28	2	2.10	95992885	70598	14.88	1346	1373	1337	1736	936	1336	1359.71	0.67	0	10289	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	669	85.25	2.21	12	0.14	16.00	617.00	2915	20220615	-53.21	982	20221229	38.90	1941	-29.73	20230428	990	37.78	20230102	4555	-70.05	20220616	982	38.90	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
83	20230616	090213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1345	9	2	0.67	9329031	6934	1.46	1346	1346	1337	1736	936	1336	1345.40	0.67	0	-680	1438	1386	1348	1296	1258	1413	1323	245	400	500	880	1	1	49045134	660	84.06	2.18	12	0.01	16.00	617.00	2915	20220615	-53.86	982	20221229	36.97	1941	-30.71	20230428	990	35.86	20230102	4555	-70.47	20220616	982	36.97	20221229	0.55	N	263920	500	245 억		328437	N	N	0	N	00	N
84	20230615	150344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1337	22	2	1.67	622052697	460095	126.30	1315	1400	1310	1709	921	1315	1352.01	0.54	0	69543	1402	1358	1332	1288	1262	1345	1275	245	394	500	860	1	1	49045134	656	83.56	2.17	12	0.94	16.00	617.00	2915	20220614	-54.13	982	20221229	36.15	1941	-31.12	20230428	990	35.05	20230102	4555	-70.65	20220615	982	36.15	20221229	0.55	N	263920	500	245 억		262557	N	N	0	N	00	N
85	20230615	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1340	25	2	1.90	562544246	415546	114.08	1315	1400	1310	1709	921	1315	1353.75	0.54	0	72900	1402	1358	1332	1288	1262	1345	1275	245	394	500	860	1	1	49045134	657	83.75	2.17	12	0.85	16.00	617.00	2915	20220614	-54.03	982	20221229	36.46	1941	-30.96	20230428	990	35.35	20230102	4555	-70.58	20220615	982	36.46	20221229	0.55	N	263920	500	245 억		262557	N	N	0	N	00	N
86	20230615	130900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1360	45	2	3.42	469491834	346399	95.09	1315	1400	1310	1709	921	1315	1355.35	0.54	0	67867	1402	1358	1332	1288	1262	1345	1275	245	394	500	860	1	1	49045134	667	85.00	2.20	12	0.71	16.00	617.00	2915	20220614	-53.34	982	20221229	38.49	1941	-29.93	20230428	990	37.37	20230102	4555	-70.14	20220615	982	38.49	20221229	0.55	N	263920	500	245 억		262557	N	N	0	N	00	N
87	20230615	120702	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1386	71	2	5.40	415453860	306844	84.23	1315	1400	1310	1709	921	1315	1353.96	0.54	0	66083	1402	1358	1332	1288	1262	1345	1275	245	394	500	860	1	1	49045134	680	86.62	2.25	12	0.63	16.00	617.00	2915	20220614	-52.45	982	20221229	41.14	1941	-28.59	20230428	990	40.00	20230102	4555	-69.57	20220615	982	41.14	20221229	0.55	N	263920	500	245 억		262557	N	N	0	N	00	N
88	20230615	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1331	16	2	1.22	139287143	105065	28.84	1315	1340	1310	1709	921	1315	1325.72	0.54	0	5173	1402	1358	1332	1288	1262	1345	1275	245	394	500	860	1	1	49045134	653	83.19	2.16	12	0.21	16.00	617.00	2915	20220614	-54.34	982	20221229	35.54	1941	-31.43	20230428	990	34.44	20230102	4555	-70.78	20220615	982	35.54	20221229	0.55	N	263920	500	245 억		262557	N	N	0	N	00	N
89	20230611	184533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1341	41	2	3.15	443220066	330301	119.21	1300	1369	1300	1690	910	1300	1341.86	0.63	5958	10418	1365	1332	1312	1279	1259	1322	1269	245	390	500	850	1	1	49045134	658	83.81	2.17	12	0.67	16.00	617.00	2915	20220608	-54.00	982	20221229	36.56	1941	-30.91	20230428	990	35.45	20230102	4555	-70.56	20220609	982	36.56	20221229	0.57	N	263920	500	245 억		309521	N	N	0	N	00	N