KissMeData/317870/price/prices-20240601.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	20240628	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17090	0	3	0.00	67990960	3980	53.04	16950	17200	16950	22200	11970	17090	17083.16	2.27	0	-1126	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1454	-30.85	3.84	12	0.05	-554.00	4453.00	21700	20240405	-21.24	13700	20230710	24.74	21700	-21.24	20240405	14050	21.64	20240102	21700	-21.24	20240405	13700	24.74	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
3	20240628	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16970	-120	5	-0.70	59519320	3484	46.43	16950	17200	16950	22200	11970	17090	17083.62	2.27	0	-839	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1444	-30.63	3.81	12	0.04	-554.00	4453.00	21700	20240405	-21.80	13700	20230710	23.87	21700	-21.80	20240405	14050	20.78	20240102	21700	-21.80	20240405	13700	23.87	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
4	20240628	141220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17030	-60	5	-0.35	47740300	2791	37.19	16950	17200	16950	22200	11970	17090	17105.09	2.27	0	-583	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1449	-30.74	3.82	12	0.03	-554.00	4453.00	21700	20240405	-21.52	13700	20230710	24.31	21700	-21.52	20240405	14050	21.21	20240102	21700	-21.52	20240405	13700	24.31	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
5	20240628	131218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17180	90	2	0.53	29822160	1743	23.23	16950	17200	16950	22200	11970	17090	17109.67	2.27	0	-242	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1461	-31.01	3.86	12	0.02	-554.00	4453.00	21700	20240405	-20.83	13700	20230710	25.40	21700	-20.83	20240405	14050	22.28	20240102	21700	-20.83	20240405	13700	25.40	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
6	20240628	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17060	-30	5	-0.18	29427500	1720	22.92	16950	17200	16950	22200	11970	17090	17109.01	2.27	0	-241	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1451	-30.79	3.83	12	0.02	-554.00	4453.00	21700	20240405	-21.38	13700	20230710	24.53	21700	-21.38	20240405	14050	21.42	20240102	21700	-21.38	20240405	13700	24.53	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
7	20240628	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17140	50	2	0.29	22321080	1304	17.38	16950	17200	16950	22200	11970	17090	17117.39	2.27	0	-255	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1458	-30.94	3.85	12	0.02	-554.00	4453.00	21700	20240405	-21.01	13700	20230710	25.11	21700	-21.01	20240405	14050	21.99	20240102	21700	-21.01	20240405	13700	25.11	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
8	20240628	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17190	100	2	0.59	20557930	1201	16.00	16950	17200	16950	22200	11970	17090	17117.34	2.27	0	-252	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1462	-31.03	3.86	12	0.01	-554.00	4453.00	21700	20240405	-20.78	13700	20230710	25.47	21700	-20.78	20240405	14050	22.35	20240102	21700	-20.78	20240405	13700	25.47	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
9	20240628	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17090	0	3	0.00	9256750	542	7.22	16950	17090	16950	22200	11970	17090	17078.87	2.27	0	-201	17750	17420	17160	16830	16570	17290	16700	43	5110	500	12300	10	1	8506750	1454	-30.85	3.84	12	0.01	-554.00	4453.00	21700	20240405	-21.24	13700	20230710	24.74	21700	-21.24	20240405	14050	21.64	20240102	21700	-21.24	20240405	13700	24.74	20230710	2.45	N	317870	500	42 억		192964	N	N	0	N	00	N
10	20240627	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17090	-300	5	-1.73	127914480	7504	190.22	17390	17490	16900	22600	12180	17390	17046.17	2.27	0	-537	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1454	-30.85	3.84	12	0.09	-554.00	4453.00	21700	20240405	-21.24	13620	20230621	25.48	21700	-21.24	20240405	14050	21.64	20240102	21700	-21.24	20240405	13700	24.74	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
11	20240627	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17040	-350	5	-2.01	119304620	7000	177.44	17390	17490	16900	22600	12180	17390	17043.52	2.27	0	-281	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1450	-30.76	3.83	12	0.08	-554.00	4453.00	21700	20240405	-21.47	13620	20230621	25.11	21700	-21.47	20240405	14050	21.28	20240102	21700	-21.47	20240405	13700	24.38	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
12	20240627	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17040	-350	5	-2.01	94609130	5557	140.86	17390	17490	16900	22600	12180	17390	17025.22	2.27	0	699	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1450	-30.76	3.83	12	0.07	-554.00	4453.00	21700	20240405	-21.47	13620	20230621	25.11	21700	-21.47	20240405	14050	21.28	20240102	21700	-21.47	20240405	13700	24.38	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
13	20240627	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-370	5	-2.13	75494610	4433	112.37	17390	17490	16900	22600	12180	17390	17030.14	2.27	0	957	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1448	-30.72	3.82	12	0.05	-554.00	4453.00	21700	20240405	-21.57	13620	20230621	24.96	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	13700	24.23	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
14	20240627	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16960	-430	5	-2.47	70242010	4124	104.54	17390	17490	16900	22600	12180	17390	17032.50	2.27	0	1008	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1443	-30.61	3.81	12	0.05	-554.00	4453.00	21700	20240405	-21.84	13620	20230621	24.52	21700	-21.84	20240405	14050	20.71	20240102	21700	-21.84	20240405	13700	23.80	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
15	20240627	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16960	-430	5	-2.47	65455370	3842	97.39	17390	17490	16900	22600	12180	17390	17036.80	2.27	0	1047	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1443	-30.61	3.81	12	0.05	-554.00	4453.00	21700	20240405	-21.84	13620	20230621	24.52	21700	-21.84	20240405	14050	20.71	20240102	21700	-21.84	20240405	13700	23.80	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
16	20240627	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17010	-380	5	-2.19	57568020	3377	85.60	17390	17490	16900	22600	12180	17390	17047.09	2.27	0	1422	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1447	-30.70	3.82	12	0.04	-554.00	4453.00	21700	20240405	-21.61	13620	20230621	24.89	21700	-21.61	20240405	14050	21.07	20240102	21700	-21.61	20240405	13700	24.16	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
17	20240627	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17340	-50	5	-0.29	2045870	118	2.99	17390	17490	17330	22600	12180	17390	17337.88	2.27	0	-118	17856	17622	17456	17222	17056	17540	17140	43	5210	500	12520	10	1	8506750	1475	-31.30	3.89	12	0.00	-554.00	4453.00	21700	20240405	-20.09	13620	20230621	27.31	21700	-20.09	20240405	14050	23.42	20240102	21700	-20.09	20240405	13700	26.57	20230710	2.45	N	317870	500	42 억		193501	N	N	0	N	00	N
18	20240626	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17390	-40	5	-0.23	68532650	3942	34.01	17690	17690	17290	22650	12210	17430	17385.25	2.31	0	-2627	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1479	-31.39	3.91	12	0.05	-554.00	4453.00	21700	20240405	-19.86	13500	20230620	28.81	21700	-19.86	20240405	14050	23.77	20240102	21700	-19.86	20240405	13700	26.93	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
19	20240626	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17300	-130	5	-0.75	61016130	3509	30.28	17690	17690	17300	22650	12210	17430	17388.47	2.31	0	-2423	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1472	-31.23	3.89	12	0.04	-554.00	4453.00	21700	20240405	-20.28	13500	20230620	28.15	21700	-20.28	20240405	14050	23.13	20240102	21700	-20.28	20240405	13700	26.28	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
20	20240626	141149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17450	20	2	0.11	40049690	2302	19.86	17690	17690	17310	22650	12210	17430	17397.78	2.31	0	-1217	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1484	-31.50	3.92	12	0.03	-554.00	4453.00	21700	20240405	-19.59	13500	20230620	29.26	21700	-19.59	20240405	14050	24.20	20240102	21700	-19.59	20240405	13700	27.37	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
21	20240626	131150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17450	20	2	0.11	40032240	2301	19.85	17690	17690	17310	22650	12210	17430	17397.76	2.31	0	-1216	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1484	-31.50	3.92	12	0.03	-554.00	4453.00	21700	20240405	-19.59	13500	20230620	29.26	21700	-19.59	20240405	14050	24.20	20240102	21700	-19.59	20240405	13700	27.37	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
22	20240626	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17400	-30	5	-0.17	39040290	2244	19.36	17690	17690	17310	22650	12210	17430	17397.63	2.31	0	-1213	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1480	-31.41	3.91	12	0.03	-554.00	4453.00	21700	20240405	-19.82	13500	20230620	28.89	21700	-19.82	20240405	14050	23.84	20240102	21700	-19.82	20240405	13700	27.01	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
23	20240626	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17410	-20	5	-0.11	32304430	1857	16.02	17690	17690	17310	22650	12210	17430	17396.03	2.31	0	-1171	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1481	-31.43	3.91	12	0.02	-554.00	4453.00	21700	20240405	-19.77	13500	20230620	28.96	21700	-19.77	20240405	14050	23.91	20240102	21700	-19.77	20240405	13700	27.08	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
24	20240626	101147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17570	140	2	0.80	21074650	1213	10.47	17690	17690	17310	22650	12210	17430	17373.99	2.31	0	-974	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1495	-31.71	3.95	12	0.01	-554.00	4453.00	21700	20240405	-19.03	13500	20230620	30.15	21700	-19.03	20240405	14050	25.05	20240102	21700	-19.03	20240405	13700	28.25	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
25	20240626	091151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	-80	5	-0.46	5167750	298	2.57	17690	17690	17310	22650	12210	17430	17341.44	2.31	0	-288	18190	17810	17420	17040	16650	18000	17230	43	5220	500	12540	10	1	8506750	1476	-31.32	3.90	12	0.00	-554.00	4453.00	21700	20240405	-20.05	13500	20230620	28.52	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	13700	26.64	20230710	2.46	N	317870	500	42 억		196128	N	N	0	N	00	N
26	20240625	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17430	280	2	1.63	202530180	11590	124.12	17080	17800	17030	22250	12010	17150	17474.76	2.30	0	408	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1483	-31.46	3.91	12	0.14	-554.00	4453.00	21700	20240405	-19.68	13320	20230619	30.86	21700	-19.68	20240405	14050	24.06	20240102	21700	-19.68	20240405	13700	27.23	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
27	20240625	151144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17410	260	2	1.52	181757020	10396	111.33	17080	17800	17030	22250	12010	17150	17483.36	2.30	0	602	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1481	-31.43	3.91	12	0.12	-554.00	4453.00	21700	20240405	-19.77	13320	20230619	30.71	21700	-19.77	20240405	14050	23.91	20240102	21700	-19.77	20240405	13700	27.08	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
28	20240625	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17500	350	2	2.04	173734770	9936	106.40	17080	17800	17030	22250	12010	17150	17485.38	2.30	0	872	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1489	-31.59	3.93	12	0.12	-554.00	4453.00	21700	20240405	-19.35	13320	20230619	31.38	21700	-19.35	20240405	14050	24.56	20240102	21700	-19.35	20240405	13700	27.74	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
29	20240625	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17510	360	2	2.10	167922770	9604	102.85	17080	17800	17030	22250	12010	17150	17484.67	2.30	0	872	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1490	-31.61	3.93	12	0.11	-554.00	4453.00	21700	20240405	-19.31	13320	20230619	31.46	21700	-19.31	20240405	14050	24.63	20240102	21700	-19.31	20240405	13700	27.81	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
30	20240625	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17600	450	2	2.62	156325710	8942	95.76	17080	17800	17030	22250	12010	17150	17482.19	2.30	0	878	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1497	-31.77	3.95	12	0.11	-554.00	4453.00	21700	20240405	-18.89	13320	20230619	32.13	21700	-18.89	20240405	14050	25.27	20240102	21700	-18.89	20240405	13700	28.47	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
31	20240625	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17590	440	2	2.57	142776530	8172	87.51	17080	17800	17030	22250	12010	17150	17471.43	2.30	0	882	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1496	-31.75	3.95	12	0.10	-554.00	4453.00	21700	20240405	-18.94	13320	20230619	32.06	21700	-18.94	20240405	14050	25.20	20240102	21700	-18.94	20240405	13700	28.39	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
32	20240625	101147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17770	620	2	3.62	119131480	6817	73.00	17080	17800	17030	22250	12010	17150	17475.65	2.30	0	876	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1512	-32.08	3.99	12	0.08	-554.00	4453.00	21700	20240405	-18.11	13320	20230619	33.41	21700	-18.11	20240405	14050	26.48	20240102	21700	-18.11	20240405	13700	29.71	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
33	20240625	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17210	60	2	0.35	14949910	866	9.27	17080	17340	17040	22250	12010	17150	17263.18	2.30	0	-759	18283	17716	17303	16736	16323	17510	16530	43	5100	500	12340	10	1	8506750	1464	-31.06	3.86	12	0.01	-554.00	4453.00	21700	20240405	-20.69	13320	20230619	29.20	21700	-20.69	20240405	14050	22.49	20240102	21700	-20.69	20240405	13700	25.62	20230710	2.45	N	317870	500	42 억		195543	N	N	0	N	00	N
34	20240624	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17150	-170	5	-0.98	159315480	9336	65.42	17870	17870	16890	22500	12130	17320	17064.64	2.33	0	-2939	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1459	-30.96	3.85	12	0.11	-554.00	4453.00	21700	20240405	-20.97	13320	20230619	28.75	21700	-20.97	20240405	14050	22.06	20240102	21700	-20.97	20240405	13700	25.18	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
35	20240624	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17070	-250	5	-1.44	157052570	9204	64.50	17870	17870	16890	22500	12130	17320	17063.51	2.33	0	-2868	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1452	-30.81	3.83	12	0.11	-554.00	4453.00	21700	20240405	-21.34	13320	20230619	28.15	21700	-21.34	20240405	14050	21.49	20240102	21700	-21.34	20240405	13700	24.60	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
36	20240624	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17230	-90	5	-0.52	152811890	8956	62.76	17870	17870	16890	22500	12130	17320	17062.52	2.33	0	-2661	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1466	-31.10	3.87	12	0.11	-554.00	4453.00	21700	20240405	-20.60	13320	20230619	29.35	21700	-20.60	20240405	14050	22.63	20240102	21700	-20.60	20240405	13700	25.77	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
37	20240624	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17280	-40	5	-0.23	132534580	7777	54.50	17870	17870	16890	22500	12130	17320	17041.86	2.33	0	-1721	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1470	-31.19	3.88	12	0.09	-554.00	4453.00	21700	20240405	-20.37	13320	20230619	29.73	21700	-20.37	20240405	14050	22.99	20240102	21700	-20.37	20240405	13700	26.13	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
38	20240624	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16910	-410	5	-2.37	107230520	6303	44.17	17870	17870	16890	22500	12130	17320	17012.62	2.33	0	-2054	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1438	-30.52	3.80	12	0.07	-554.00	4453.00	21700	20240405	-22.07	13320	20230619	26.95	21700	-22.07	20240405	14050	20.36	20240102	21700	-22.07	20240405	13700	23.43	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
39	20240624	111146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-300	5	-1.73	83950700	4930	34.55	17870	17870	16890	22500	12130	17320	17028.54	2.33	0	-1712	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1448	-30.72	3.82	12	0.06	-554.00	4453.00	21700	20240405	-21.57	13320	20230619	27.78	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	13700	24.23	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
40	20240624	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17100	-220	5	-1.27	39757610	2324	16.29	17870	17870	16890	22500	12130	17320	17107.41	2.33	0	-801	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1455	-30.87	3.84	12	0.03	-554.00	4453.00	21700	20240405	-21.20	13320	20230619	28.38	21700	-21.20	20240405	14050	21.71	20240102	21700	-21.20	20240405	13700	24.82	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
41	20240624	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17290	-30	5	-0.17	17608940	1025	7.18	17870	17870	17130	22500	12130	17320	17179.45	2.33	0	19	17786	17552	17206	16972	16626	17610	17030	43	5180	500	12470	10	1	8506750	1471	-31.21	3.88	12	0.01	-554.00	4453.00	21700	20240405	-20.32	13320	20230619	29.80	21700	-20.32	20240405	14050	23.06	20240102	21700	-20.32	20240405	13700	26.20	20230710	2.43	N	317870	500	42 억		198482	N	N	0	N	00	N
42	20240621	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17320	0	3	0.00	245455890	14270	89.66	17320	17440	16860	22500	12130	17320	17200.83	2.42	0	-6897	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1473	-31.26	3.89	12	0.17	-554.00	4453.00	21700	20240405	-20.18	13320	20230619	30.03	21700	-20.18	20240405	14050	23.27	20240102	21700	-20.18	20240405	13620	27.17	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
43	20240621	151106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	30	2	0.17	188922940	11006	69.15	17320	17440	16860	22500	12130	17320	17165.45	2.42	0	-5202	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1476	-31.32	3.90	12	0.13	-554.00	4453.00	21700	20240405	-20.05	13320	20230619	30.26	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	13620	27.39	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
44	20240621	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17150	-170	5	-0.98	117756240	6866	43.14	17320	17400	16860	22500	12130	17320	17150.63	2.42	0	-3401	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1459	-30.96	3.85	12	0.08	-554.00	4453.00	21700	20240405	-20.97	13320	20230619	28.75	21700	-20.97	20240405	14050	22.06	20240102	21700	-20.97	20240405	13620	25.92	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
45	20240621	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17150	-170	5	-0.98	107863270	6289	39.52	17320	17400	16860	22500	12130	17320	17151.10	2.42	0	-3131	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1459	-30.96	3.85	12	0.07	-554.00	4453.00	21700	20240405	-20.97	13320	20230619	28.75	21700	-20.97	20240405	14050	22.06	20240102	21700	-20.97	20240405	13620	25.92	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
46	20240621	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17300	-20	5	-0.12	78140590	4563	28.67	17320	17400	16860	22500	12130	17320	17124.83	2.42	0	-3124	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1472	-31.23	3.89	12	0.05	-554.00	4453.00	21700	20240405	-20.28	13320	20230619	29.88	21700	-20.28	20240405	14050	23.13	20240102	21700	-20.28	20240405	13620	27.02	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
47	20240621	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16930	-390	5	-2.25	48809780	2863	17.99	17320	17320	16860	22500	12130	17320	17048.47	2.42	0	-2343	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1440	-30.56	3.80	12	0.03	-554.00	4453.00	21700	20240405	-21.98	13320	20230619	27.10	21700	-21.98	20240405	14050	20.50	20240102	21700	-21.98	20240405	13620	24.30	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
48	20240621	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17260	-60	5	-0.35	21278240	1241	7.80	17320	17320	17020	22500	12130	17320	17146.04	2.42	0	-1003	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1468	-31.16	3.88	12	0.01	-554.00	4453.00	21700	20240405	-20.46	13320	20230619	29.58	21700	-20.46	20240405	14050	22.85	20240102	21700	-20.46	20240405	13620	26.73	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
49	20240621	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17170	-150	5	-0.87	2488780	145	0.91	17320	17320	17110	22500	12130	17320	17164.00	2.42	0	-117	18040	17680	17320	16960	16600	17860	17140	43	5180	500	12470	10	1	8506750	1461	-30.99	3.86	12	0.00	-554.00	4453.00	21700	20240405	-20.88	13320	20230619	28.90	21700	-20.88	20240405	14050	22.21	20240102	21700	-20.88	20240405	13620	26.06	20230621	2.47	N	317870	500	42 억		205603	N	N	0	N	00	N
50	20240620	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17320	240	2	1.41	275057420	15915	62.16	17200	17680	16960	22200	11960	17080	17282.83	2.45	0	-2617	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1473	-31.26	3.89	12	0.19	-554.00	4453.00	21700	20240405	-20.18	13320	20230619	30.03	21700	-20.18	20240405	14050	23.27	20240102	21700	-20.18	20240405	13500	28.30	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
51	20240620	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17370	290	2	1.70	267954640	15505	60.55	17200	17680	16960	22200	11960	17080	17281.82	2.45	0	-2628	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1478	-31.35	3.90	12	0.18	-554.00	4453.00	21700	20240405	-19.95	13320	20230619	30.41	21700	-19.95	20240405	14050	23.63	20240102	21700	-19.95	20240405	13500	28.67	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
52	20240620	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	270	2	1.58	200559830	11614	45.36	17200	17680	16960	22200	11960	17080	17268.80	2.45	0	-2465	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1476	-31.32	3.90	12	0.14	-554.00	4453.00	21700	20240405	-20.05	13320	20230619	30.26	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	13500	28.52	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
53	20240620	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	270	2	1.58	186486110	10801	42.18	17200	17680	16960	22200	11960	17080	17265.63	2.45	0	-2014	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1476	-31.32	3.90	12	0.13	-554.00	4453.00	21700	20240405	-20.05	13320	20230619	30.26	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	13500	28.52	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
54	20240620	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17390	310	2	1.81	162791450	9439	36.86	17200	17680	16960	22200	11960	17080	17246.68	2.45	0	-1212	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1479	-31.39	3.91	12	0.11	-554.00	4453.00	21700	20240405	-19.86	13320	20230619	30.56	21700	-19.86	20240405	14050	23.77	20240102	21700	-19.86	20240405	13500	28.81	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
55	20240620	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	-80	5	-0.47	131495520	7616	29.74	17200	17680	16960	22200	11960	17080	17265.69	2.45	0	-1919	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1446	-30.69	3.82	12	0.09	-554.00	4453.00	21700	20240405	-21.66	13320	20230619	27.63	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13500	25.93	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
56	20240620	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17360	280	2	1.64	70258330	4051	15.82	17200	17680	17180	22200	11960	17080	17343.45	2.45	0	-224	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1477	-31.34	3.90	12	0.05	-554.00	4453.00	21700	20240405	-20.00	13320	20230619	30.33	21700	-20.00	20240405	14050	23.56	20240102	21700	-20.00	20240405	13500	28.59	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
57	20240620	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17520	440	2	2.58	22518080	1288	5.03	17200	17680	17200	22200	11960	17080	17482.98	2.45	0	669	17733	17406	16753	16426	15773	17570	16590	43	5120	500	12290	10	1	8506750	1490	-31.62	3.93	12	0.02	-554.00	4453.00	21700	20240405	-19.26	13320	20230619	31.53	21700	-19.26	20240405	14050	24.70	20240102	21700	-19.26	20240405	13500	29.78	20230620	2.51	N	317870	500	42 억		208681	N	N	0	N	00	N
58	20240619	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	970	2	6.02	426622500	25604	210.02	16150	17080	16100	20900	11280	16110	16661.85	2.32	0	10361	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1453	-30.83	3.84	12	0.30	-554.00	4453.00	21700	20240405	-21.29	13030	20230613	31.08	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	13320	28.23	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
59	20240619	151056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16960	850	2	5.28	395834400	23796	195.19	16150	16960	16100	20900	11280	16110	16634.49	2.32	0	9762	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1443	-30.61	3.81	12	0.28	-554.00	4453.00	21700	20240405	-21.84	13030	20230613	30.16	21700	-21.84	20240405	14050	20.71	20240102	21700	-21.84	20240405	13320	27.33	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
60	20240619	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16750	640	2	3.97	305917990	18456	151.39	16150	16930	16100	20900	11280	16110	16575.53	2.32	0	7497	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1425	-30.23	3.76	12	0.22	-554.00	4453.00	21700	20240405	-22.81	13030	20230613	28.55	21700	-22.81	20240405	14050	19.22	20240102	21700	-22.81	20240405	13320	25.75	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
61	20240619	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16510	400	2	2.48	229514990	13888	113.92	16150	16930	16100	20900	11280	16110	16526.14	2.32	0	4682	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1404	-29.80	3.71	12	0.16	-554.00	4453.00	21700	20240405	-23.92	13030	20230613	26.71	21700	-23.92	20240405	14050	17.51	20240102	21700	-23.92	20240405	13320	23.95	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
62	20240619	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16790	680	2	4.22	213197370	12904	105.85	16150	16930	16100	20900	11280	16110	16521.80	2.32	0	4655	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1428	-30.31	3.77	12	0.15	-554.00	4453.00	21700	20240405	-22.63	13030	20230613	28.86	21700	-22.63	20240405	14050	19.50	20240102	21700	-22.63	20240405	13320	26.05	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
63	20240619	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16810	700	2	4.35	125985240	7648	62.73	16150	16930	16100	20900	11280	16110	16472.97	2.32	0	3223	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1430	-30.34	3.77	12	0.09	-554.00	4453.00	21700	20240405	-22.53	13030	20230613	29.01	21700	-22.53	20240405	14050	19.64	20240102	21700	-22.53	20240405	13320	26.20	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
64	20240619	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16630	520	2	3.23	71980650	4427	36.31	16150	16680	16100	20900	11280	16110	16259.46	2.32	0	942	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1415	-30.02	3.73	12	0.05	-554.00	4453.00	21700	20240405	-23.36	13030	20230613	27.63	21700	-23.36	20240405	14050	18.36	20240102	21700	-23.36	20240405	13320	24.85	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
65	20240619	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16130	20	2	0.12	7976760	494	4.05	16150	16300	16100	20900	11280	16110	16147.29	2.32	0	162	16790	16450	16280	15940	15770	16365	15855	43	4790	500	11590	10	1	8506750	1372	-29.12	3.62	12	0.01	-554.00	4453.00	21700	20240405	-25.67	13030	20230613	23.79	21700	-25.67	20240405	14050	14.80	20240102	21700	-25.67	20240405	13320	21.10	20230619	2.49	N	317870	500	42 억		197549	N	N	0	N	00	N
66	20240618	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16110	-510	5	-3.07	199349900	12191	263.59	16480	16620	16110	21600	11640	16620	16357.73	2.35	0	-2126	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1370	-29.08	3.62	12	0.14	-554.00	4453.00	21700	20240405	-25.76	12890	20230612	24.98	21700	-25.76	20240405	14050	14.66	20240102	21700	-25.76	20240405	13320	20.95	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
67	20240618	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16320	-300	5	-1.81	154310590	9415	203.57	16480	16620	16270	21600	11640	16620	16389.87	2.35	0	-1593	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1388	-29.46	3.66	12	0.11	-554.00	4453.00	21700	20240405	-24.79	12890	20230612	26.61	21700	-24.79	20240405	14050	16.16	20240102	21700	-24.79	20240405	13320	22.52	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
68	20240618	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16300	-320	5	-1.93	124471720	7592	164.15	16480	16620	16270	21600	11640	16620	16395.12	2.35	0	-1278	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1387	-29.42	3.66	12	0.09	-554.00	4453.00	21700	20240405	-24.88	12890	20230612	26.45	21700	-24.88	20240405	14050	16.01	20240102	21700	-24.88	20240405	13320	22.37	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
69	20240618	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16320	-300	5	-1.81	110230040	6719	145.28	16480	16620	16270	21600	11640	16620	16405.72	2.35	0	-1462	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1388	-29.46	3.66	12	0.08	-554.00	4453.00	21700	20240405	-24.79	12890	20230612	26.61	21700	-24.79	20240405	14050	16.16	20240102	21700	-24.79	20240405	13320	22.52	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
70	20240618	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16460	-160	5	-0.96	98841460	6022	130.21	16480	16620	16270	21600	11640	16620	16413.39	2.35	0	-1243	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1400	-29.71	3.70	12	0.07	-554.00	4453.00	21700	20240405	-24.15	12890	20230612	27.70	21700	-24.15	20240405	14050	17.15	20240102	21700	-24.15	20240405	13320	23.57	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
71	20240618	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16330	-290	5	-1.74	71382110	4351	94.08	16480	16620	16300	21600	11640	16620	16405.91	2.35	0	-864	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1389	-29.48	3.67	12	0.05	-554.00	4453.00	21700	20240405	-24.75	12890	20230612	26.69	21700	-24.75	20240405	14050	16.23	20240102	21700	-24.75	20240405	13320	22.60	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
72	20240618	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16370	-250	5	-1.50	32922170	2002	43.29	16480	16620	16360	21600	11640	16620	16444.64	2.35	0	-322	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1393	-29.55	3.68	12	0.02	-554.00	4453.00	21700	20240405	-24.56	12890	20230612	27.00	21700	-24.56	20240405	14050	16.51	20240102	21700	-24.56	20240405	13320	22.90	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
73	20240618	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16620	0	3	0.00	1600180	97	2.10	16480	16620	16480	21600	11640	16620	16496.70	2.35	0	3	17053	16836	16703	16486	16353	16770	16420	43	4980	500	11960	10	1	8506750	1414	-30.00	3.73	12	0.00	-554.00	4453.00	21700	20240405	-23.41	12890	20230612	28.94	21700	-23.41	20240405	14050	18.29	20240102	21700	-23.41	20240405	13320	24.77	20230619	2.49	N	317870	500	42 억		199754	N	N	0	N	00	N
74	20240617	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16620	-200	5	-1.19	77474970	4625	73.99	16910	16920	16570	21850	11780	16820	16751.92	2.36	0	-692	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1414	-30.00	3.73	12	0.05	-554.00	4453.00	21700	20240405	-23.41	12880	20230609	29.04	21700	-23.41	20240405	14050	18.29	20240102	21700	-23.41	20240405	13320	24.77	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
75	20240617	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16620	-200	5	-1.19	74654190	4456	71.28	16910	16920	16570	21850	11780	16820	16753.63	2.36	0	-644	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1414	-30.00	3.73	12	0.05	-554.00	4453.00	21700	20240405	-23.41	12880	20230609	29.04	21700	-23.41	20240405	14050	18.29	20240102	21700	-23.41	20240405	13320	24.77	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
76	20240617	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16740	-80	5	-0.48	72126570	4305	68.87	16910	16920	16570	21850	11780	16820	16754.14	2.36	0	-554	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1424	-30.22	3.76	12	0.05	-554.00	4453.00	21700	20240405	-22.86	12880	20230609	29.97	21700	-22.86	20240405	14050	19.15	20240102	21700	-22.86	20240405	13320	25.68	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
77	20240617	131039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16740	-80	5	-0.48	71959170	4295	68.71	16910	16920	16570	21850	11780	16820	16754.17	2.36	0	-554	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1424	-30.22	3.76	12	0.05	-554.00	4453.00	21700	20240405	-22.86	12880	20230609	29.97	21700	-22.86	20240405	14050	19.15	20240102	21700	-22.86	20240405	13320	25.68	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
78	20240617	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16680	-140	5	-0.83	58957440	3513	56.20	16910	16920	16670	21850	11780	16820	16782.65	2.36	0	-421	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1419	-30.11	3.75	12	0.04	-554.00	4453.00	21700	20240405	-23.13	12880	20230609	29.50	21700	-23.13	20240405	14050	18.72	20240102	21700	-23.13	20240405	13320	25.23	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
79	20240617	111033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16670	-150	5	-0.89	53314290	3176	50.81	16910	16920	16670	21850	11780	16820	16786.62	2.36	0	-138	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1418	-30.09	3.74	12	0.04	-554.00	4453.00	21700	20240405	-23.18	12880	20230609	29.43	21700	-23.18	20240405	14050	18.65	20240102	21700	-23.18	20240405	13320	25.15	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
80	20240617	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16790	-30	5	-0.18	10858820	651	10.41	16910	16910	16670	21850	11780	16820	16680.22	2.36	0	-94	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1428	-30.31	3.77	12	0.01	-554.00	4453.00	21700	20240405	-22.63	12880	20230609	30.36	21700	-22.63	20240405	14050	19.50	20240102	21700	-22.63	20240405	13320	26.05	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
81	20240617	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16780	-40	5	-0.24	1372770	82	1.31	16910	16910	16700	21850	11780	16820	16741.10	2.36	0	-76	17380	17100	16920	16640	16460	17010	16550	43	5030	500	12110	10	1	8506750	1427	-30.29	3.77	12	0.00	-554.00	4453.00	21700	20240405	-22.67	12880	20230609	30.28	21700	-22.67	20240405	14050	19.43	20240102	21700	-22.67	20240405	13320	25.98	20230619	2.51	N	317870	500	42 억		200446	N	N	0	N	00	N
82	20240614	160904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16820	-240	5	-1.41	105335660	6251	87.91	17200	17200	16740	22150	11950	17060	16851.01	2.36	0	83	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1431	-30.36	3.78	12	0.07	-554.00	4453.00	21700	20240405	-22.49	12430	20230608	35.32	21700	-22.49	20240405	14050	19.72	20240102	21700	-22.49	20240405	13320	26.28	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
83	20240614	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16830	-230	5	-1.35	94082080	5582	78.50	17200	17200	16740	22150	11950	17060	16854.55	2.36	0	111	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1432	-30.38	3.78	12	0.07	-554.00	4453.00	21700	20240405	-22.44	12430	20230608	35.40	21700	-22.44	20240405	14050	19.79	20240102	21700	-22.44	20240405	13320	26.35	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
84	20240614	140906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16850	-210	5	-1.23	89823590	5329	74.94	17200	17200	16740	22150	11950	17060	16855.62	2.36	0	74	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1433	-30.42	3.78	12	0.06	-554.00	4453.00	21700	20240405	-22.35	12430	20230608	35.56	21700	-22.35	20240405	14050	19.93	20240102	21700	-22.35	20240405	13320	26.50	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
85	20240614	130909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16740	-320	5	-1.88	83430180	4948	69.58	17200	17200	16740	22150	11950	17060	16861.39	2.36	0	-146	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1424	-30.22	3.76	12	0.06	-554.00	4453.00	21700	20240405	-22.86	12430	20230608	34.67	21700	-22.86	20240405	14050	19.15	20240102	21700	-22.86	20240405	13320	25.68	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
86	20240614	120912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	-260	5	-1.52	76368500	4527	63.66	17200	17200	16770	22150	11950	17060	16869.56	2.36	0	-158	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1429	-30.32	3.77	12	0.05	-554.00	4453.00	21700	20240405	-22.58	12430	20230608	35.16	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	13320	26.13	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
87	20240614	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	-260	5	-1.52	41865680	2473	34.78	17200	17200	16800	22150	11950	17060	16929.11	2.36	0	-437	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1429	-30.32	3.77	12	0.03	-554.00	4453.00	21700	20240405	-22.58	12430	20230608	35.16	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	13320	26.13	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
88	20240614	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16950	-110	5	-0.64	26123040	1538	21.63	17200	17200	16860	22150	11950	17060	16985.07	2.36	0	-745	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1442	-30.60	3.81	12	0.02	-554.00	4453.00	21700	20240405	-21.89	12430	20230608	36.36	21700	-21.89	20240405	14050	20.64	20240102	21700	-21.89	20240405	13320	27.25	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
89	20240614	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17060	0	3	0.00	1276380	75	1.05	17200	17200	16860	22150	11950	17060	17018.40	2.36	0	-57	17780	17420	17070	16710	16360	17245	16535	43	5090	500	12280	10	1	8506750	1451	-30.79	3.83	12	0.00	-554.00	4453.00	21700	20240405	-21.38	12430	20230608	37.25	21700	-21.38	20240405	14050	21.42	20240102	21700	-21.38	20240405	13320	28.08	20230619	2.50	N	317870	500	42 억		200463	N	N	0	N	00	N
90	20240613	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17060	40	2	0.24	120799650	7111	61.63	17430	17430	16720	22100	11920	17020	16987.72	2.38	0	-1672	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1451	-30.79	3.83	12	0.08	-554.00	4453.00	21700	20240405	-21.38	12400	20230607	37.58	21700	-21.38	20240405	14050	21.42	20240102	21700	-21.38	20240405	13030	30.93	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
91	20240613	151028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16980	-40	5	-0.24	104128360	6128	53.11	17430	17430	16720	22100	11920	17020	16992.23	2.38	0	-1564	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1444	-30.65	3.81	12	0.07	-554.00	4453.00	21700	20240405	-21.75	12400	20230607	36.94	21700	-21.75	20240405	14050	20.85	20240102	21700	-21.75	20240405	13030	30.31	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
92	20240613	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17070	50	2	0.29	74055620	4361	37.80	17430	17430	16720	22100	11920	17020	16981.34	2.38	0	-1250	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1452	-30.81	3.83	12	0.05	-554.00	4453.00	21700	20240405	-21.34	12400	20230607	37.66	21700	-21.34	20240405	14050	21.49	20240102	21700	-21.34	20240405	13030	31.01	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
93	20240613	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17220	200	2	1.18	61533670	3629	31.45	17430	17430	16720	22100	11920	17020	16956.10	2.38	0	-1183	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1465	-31.08	3.87	12	0.04	-554.00	4453.00	21700	20240405	-20.65	12400	20230607	38.87	21700	-20.65	20240405	14050	22.56	20240102	21700	-20.65	20240405	13030	32.16	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
94	20240613	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16830	-190	5	-1.12	38031080	2250	19.50	17430	17430	16720	22100	11920	17020	16902.70	2.38	0	-732	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1432	-30.38	3.78	12	0.03	-554.00	4453.00	21700	20240405	-22.44	12400	20230607	35.73	21700	-22.44	20240405	14050	19.79	20240102	21700	-22.44	20240405	13030	29.16	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
95	20240613	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16900	-120	5	-0.71	21109690	1245	10.79	17430	17430	16720	22100	11920	17020	16955.57	2.38	0	-457	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1438	-30.51	3.80	12	0.01	-554.00	4453.00	21700	20240405	-22.12	12400	20230607	36.29	21700	-22.12	20240405	14050	20.28	20240102	21700	-22.12	20240405	13030	29.70	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
96	20240613	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17270	250	2	1.47	5486840	321	2.78	17430	17430	16720	22100	11920	17020	17092.96	2.38	0	-48	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1469	-31.17	3.88	12	0.00	-554.00	4453.00	21700	20240405	-20.41	12400	20230607	39.27	21700	-20.41	20240405	14050	22.92	20240102	21700	-20.41	20240405	13030	32.54	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
97	20240613	091019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17370	350	2	2.06	225850	13	0.11	17430	17430	16990	22100	11920	17020	17373.08	2.38	0	-1	18166	17592	17306	16732	16446	17450	16590	43	5080	500	12250	10	1	8506750	1478	-31.35	3.90	12	0.00	-554.00	4453.00	21700	20240405	-19.95	12400	20230607	40.08	21700	-19.95	20240405	14050	23.63	20240102	21700	-19.95	20240405	13030	33.31	20230613	2.53	N	317870	500	42 억		202708	N	N	0	N	00	N
98	20240612	161002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-460	5	-2.63	201818990	11537	64.79	17430	17880	17020	22700	12240	17480	17500.78	2.41	0	-2548	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1448	-30.72	3.82	12	0.14	-554.00	4453.00	21700	20240405	-21.57	12400	20230607	37.26	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	12890	32.04	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
99	20240612	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17290	-190	5	-1.09	172855440	9841	55.26	17430	17880	17200	22700	12240	17480	17564.82	2.41	0	-1792	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1471	-31.21	3.88	12	0.12	-554.00	4453.00	21700	20240405	-20.32	12400	20230607	39.44	21700	-20.32	20240405	14050	23.06	20240102	21700	-20.32	20240405	12890	34.13	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
100	20240612	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17450	-30	5	-0.17	166704780	9484	53.26	17430	17880	17250	22700	12240	17480	17577.48	2.41	0	-1871	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1484	-31.50	3.92	12	0.11	-554.00	4453.00	21700	20240405	-19.59	12400	20230607	40.73	21700	-19.59	20240405	14050	24.20	20240102	21700	-19.59	20240405	12890	35.38	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
101	20240612	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17480	0	3	0.00	137919790	7825	43.94	17430	17880	17300	22700	12240	17480	17625.53	2.41	0	-1242	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1487	-31.55	3.93	12	0.09	-554.00	4453.00	21700	20240405	-19.45	12400	20230607	40.97	21700	-19.45	20240405	14050	24.41	20240102	21700	-19.45	20240405	12890	35.61	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
102	20240612	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17480	0	3	0.00	124703290	7066	39.68	17430	17880	17300	22700	12240	17480	17648.36	2.41	0	-1042	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1487	-31.55	3.93	12	0.08	-554.00	4453.00	21700	20240405	-19.45	12400	20230607	40.97	21700	-19.45	20240405	14050	24.41	20240102	21700	-19.45	20240405	12890	35.61	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
103	20240612	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17590	110	2	0.63	114915450	6507	36.54	17430	17880	17300	22700	12240	17480	17660.28	2.41	0	-979	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1496	-31.75	3.95	12	0.08	-554.00	4453.00	21700	20240405	-18.94	12400	20230607	41.85	21700	-18.94	20240405	14050	25.20	20240102	21700	-18.94	20240405	12890	36.46	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
104	20240612	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17660	180	2	1.03	76740200	4334	24.34	17430	17880	17300	22700	12240	17480	17706.55	2.41	0	4	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1502	-31.88	3.97	12	0.05	-554.00	4453.00	21700	20240405	-18.62	12400	20230607	42.42	21700	-18.62	20240405	14050	25.69	20240102	21700	-18.62	20240405	12890	37.01	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
105	20240612	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17400	-80	5	-0.46	2325670	134	0.75	17430	17480	17300	22700	12240	17480	17355.75	2.41	0	-13	18100	17790	17230	16920	16360	17945	17075	43	5220	500	12580	10	1	8506750	1480	-31.41	3.91	12	0.00	-554.00	4453.00	21700	20240405	-19.82	12400	20230607	40.32	21700	-19.82	20240405	14050	23.84	20240102	21700	-19.82	20240405	12890	34.99	20230612	2.54	N	317870	500	42 억		205389	N	N	0	N	00	N
106	20240610	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16830	380	2	2.31	120125030	7219	124.75	16450	16940	16250	21350	11520	16450	16640.12	2.28	0	2963	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1432	-30.38	3.78	12	0.08	-554.00	4453.00	21700	20240405	-22.44	11670	20230601	44.22	21700	-22.44	20240405	14050	19.79	20240102	21700	-22.44	20240405	12890	30.57	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
107	20240610	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16740	290	2	1.76	88828820	5353	92.50	16450	16940	16250	21350	11520	16450	16594.21	2.28	0	2005	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1424	-30.22	3.76	12	0.06	-554.00	4453.00	21700	20240405	-22.86	11670	20230601	43.44	21700	-22.86	20240405	14050	19.15	20240102	21700	-22.86	20240405	12890	29.87	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
108	20240610	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16740	290	2	1.76	88795340	5351	92.47	16450	16940	16250	21350	11520	16450	16594.16	2.28	0	2005	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1424	-30.22	3.76	12	0.06	-554.00	4453.00	21700	20240405	-22.86	11670	20230601	43.44	21700	-22.86	20240405	14050	19.15	20240102	21700	-22.86	20240405	12890	29.87	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
109	20240610	130958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16660	210	2	1.28	85885390	5178	89.48	16450	16940	16250	21350	11520	16450	16586.60	2.28	0	1955	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1417	-30.07	3.74	12	0.06	-554.00	4453.00	21700	20240405	-23.23	11670	20230601	42.76	21700	-23.23	20240405	14050	18.58	20240102	21700	-23.23	20240405	12890	29.25	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
110	20240610	121001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16900	450	2	2.74	65454130	3952	68.29	16450	16940	16250	21350	11520	16450	16562.28	2.28	0	1272	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1438	-30.51	3.80	12	0.05	-554.00	4453.00	21700	20240405	-22.12	11670	20230601	44.82	21700	-22.12	20240405	14050	20.28	20240102	21700	-22.12	20240405	12890	31.11	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
111	20240610	111004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16650	200	2	1.22	31443170	1916	33.11	16450	16850	16250	21350	11520	16450	16410.84	2.28	0	581	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1416	-30.05	3.74	12	0.02	-554.00	4453.00	21700	20240405	-23.27	11670	20230601	42.67	21700	-23.27	20240405	14050	18.51	20240102	21700	-23.27	20240405	12890	29.17	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
112	20240610	101001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16650	200	2	1.22	28660630	1749	30.22	16450	16650	16250	21350	11520	16450	16386.87	2.28	0	520	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1416	-30.05	3.74	12	0.02	-554.00	4453.00	21700	20240405	-23.27	11670	20230601	42.67	21700	-23.27	20240405	14050	18.51	20240102	21700	-23.27	20240405	12890	29.17	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
113	20240610	091007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16250	-200	5	-1.22	212670	13	0.22	16450	16450	16250	21350	11520	16450	16359.23	2.28	0	-1	16843	16646	16473	16276	16103	16745	16375	43	4900	500	11840	10	1	8506750	1382	-29.33	3.65	12	0.00	-554.00	4453.00	21700	20240405	-25.12	11670	20230601	39.25	21700	-25.12	20240405	14050	15.66	20240102	21700	-25.12	20240405	12890	26.07	20230612	2.60	N	317870	500	42 억		193966	N	N	0	N	00	N
114	20240607	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16450	-20	5	-0.12	94810770	5787	41.32	16410	16670	16300	21400	11530	16470	16383.41	2.29	0	-1078	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1399	-29.69	3.69	12	0.07	-554.00	4453.00	21700	20240405	-24.19	11670	20230601	40.96	21700	-24.19	20240405	14050	17.08	20240102	21700	-24.19	20240405	12400	32.66	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
115	20240607	151041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16320	-150	5	-0.91	75737150	4622	33.00	16410	16670	16300	21400	11530	16470	16386.23	2.29	0	-494	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1388	-29.46	3.66	12	0.05	-554.00	4453.00	21700	20240405	-24.79	11670	20230601	39.85	21700	-24.79	20240405	14050	16.16	20240102	21700	-24.79	20240405	12400	31.61	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
116	20240607	141036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16450	-20	5	-0.12	34965860	2127	15.19	16410	16670	16320	21400	11530	16470	16439.05	2.29	0	-157	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1399	-29.69	3.69	12	0.03	-554.00	4453.00	21700	20240405	-24.19	11670	20230601	40.96	21700	-24.19	20240405	14050	17.08	20240102	21700	-24.19	20240405	12400	32.66	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
117	20240607	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16470	0	3	0.00	33978860	2067	14.76	16410	16670	16320	21400	11530	16470	16438.73	2.29	0	-97	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1401	-29.73	3.70	12	0.02	-554.00	4453.00	21700	20240405	-24.10	11670	20230601	41.13	21700	-24.10	20240405	14050	17.22	20240102	21700	-24.10	20240405	12400	32.82	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
118	20240607	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16460	-10	5	-0.06	27921010	1698	12.12	16410	16670	16320	21400	11530	16470	16443.47	2.29	0	-143	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1400	-29.71	3.70	12	0.02	-554.00	4453.00	21700	20240405	-24.15	11670	20230601	41.05	21700	-24.15	20240405	14050	17.15	20240102	21700	-24.15	20240405	12400	32.74	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
119	20240607	111016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16380	-90	5	-0.55	21661820	1317	9.40	16410	16670	16320	21400	11530	16470	16447.85	2.29	0	-93	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1393	-29.57	3.68	12	0.02	-554.00	4453.00	21700	20240405	-24.52	11670	20230601	40.36	21700	-24.52	20240405	14050	16.58	20240102	21700	-24.52	20240405	12400	32.10	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
120	20240607	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16610	140	2	0.85	20138500	1224	8.74	16410	16670	16370	21400	11530	16470	16453.02	2.29	0	-110	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1413	-29.98	3.73	12	0.01	-554.00	4453.00	21700	20240405	-23.46	11670	20230601	42.33	21700	-23.46	20240405	14050	18.22	20240102	21700	-23.46	20240405	12400	33.95	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
121	20240607	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16660	190	2	1.15	5010170	304	2.17	16410	16670	16410	21400	11530	16470	16480.82	2.29	0	11	17830	17150	16670	15990	15510	16910	15750	43	4930	500	11850	10	1	8506750	1417	-30.07	3.74	12	0.00	-554.00	4453.00	21700	20240405	-23.23	11670	20230601	42.76	21700	-23.23	20240405	14050	18.58	20240102	21700	-23.23	20240405	12400	34.35	20230607	2.60	N	317870	500	42 억		194972	N	N	0	N	00	N
122	20240605	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16470	-320	5	-1.91	228814440	13997	187.63	17350	17350	16190	21800	11760	16790	16347.39	2.33	0	-2846	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1401	-29.73	3.70	12	0.16	-554.00	4453.00	21700	20240405	-24.10	11670	20230601	41.13	21700	-24.10	20240405	14050	17.22	20240102	21700	-24.10	20240405	12400	32.82	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
123	20240605	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16440	-350	5	-2.08	217720060	13320	178.55	17350	17350	16190	21800	11760	16790	16345.35	2.33	0	-2507	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1399	-29.68	3.69	12	0.16	-554.00	4453.00	21700	20240405	-24.24	11670	20230601	40.87	21700	-24.24	20240405	14050	17.01	20240102	21700	-24.24	20240405	12400	32.58	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
124	20240605	141030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16240	-550	5	-3.28	103786500	6301	84.46	17350	17350	16220	21800	11760	16790	16471.43	2.33	0	-4366	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1381	-29.31	3.65	12	0.07	-554.00	4453.00	21700	20240405	-25.16	11670	20230601	39.16	21700	-25.16	20240405	14050	15.59	20240102	21700	-25.16	20240405	12400	30.97	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
125	20240605	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16300	-490	5	-2.92	91471280	5545	74.33	17350	17350	16220	21800	11760	16790	16496.17	2.33	0	-3632	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1387	-29.42	3.66	12	0.07	-554.00	4453.00	21700	20240405	-24.88	11670	20230601	39.67	21700	-24.88	20240405	14050	16.01	20240102	21700	-24.88	20240405	12400	31.45	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
126	20240605	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16220	-570	5	-3.39	81974450	4962	66.51	17350	17350	16220	21800	11760	16790	16520.45	2.33	0	-3272	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1380	-29.28	3.64	12	0.06	-554.00	4453.00	21700	20240405	-25.25	11670	20230601	38.99	21700	-25.25	20240405	14050	15.44	20240102	21700	-25.25	20240405	12400	30.81	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
127	20240605	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16460	-330	5	-1.97	42423050	2541	34.06	17350	17350	16460	21800	11760	16790	16695.42	2.33	0	-2114	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1400	-29.71	3.70	12	0.03	-554.00	4453.00	21700	20240405	-24.15	11670	20230601	41.05	21700	-24.15	20240405	14050	17.15	20240102	21700	-24.15	20240405	12400	32.74	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
128	20240605	101025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16680	-110	5	-0.66	25460170	1517	20.34	17350	17350	16580	21800	11760	16790	16783.24	2.33	0	-1229	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1419	-30.11	3.75	12	0.02	-554.00	4453.00	21700	20240405	-23.13	11670	20230601	42.93	21700	-23.13	20240405	14050	18.72	20240102	21700	-23.13	20240405	12400	34.52	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
129	20240605	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16810	20	2	0.12	20845970	1239	16.61	17350	17350	16700	21800	11760	16790	16824.83	2.33	0	-982	17403	17096	16673	16366	15943	16885	16155	43	5010	500	12080	10	1	8506750	1430	-30.34	3.77	12	0.01	-554.00	4453.00	21700	20240405	-22.53	11670	20230601	44.04	21700	-22.53	20240405	14050	19.64	20240102	21700	-22.53	20240405	12400	35.56	20230607	2.60	N	317870	500	42 억		197818	N	N	0	N	00	N
130	20240604	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16790	-40	5	-0.24	123628600	7460	49.20	16980	16980	16250	21850	11790	16830	16571.94	2.36	0	-3427	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1428	-30.31	3.77	12	0.09	-554.00	4453.00	21700	20240405	-22.63	11670	20230601	43.87	21700	-22.63	20240405	14050	19.50	20240102	21700	-22.63	20240405	12400	35.40	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
131	20240604	151017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16430	-400	5	-2.38	90257330	5451	35.95	16980	16980	16250	21850	11790	16830	16557.94	2.36	0	-2292	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1398	-29.66	3.69	12	0.06	-554.00	4453.00	21700	20240405	-24.29	11670	20230601	40.79	21700	-24.29	20240405	14050	16.94	20240102	21700	-24.29	20240405	12400	32.50	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
132	20240604	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16450	-380	5	-2.26	68271720	4108	27.09	16980	16980	16430	21850	11790	16830	16619.21	2.36	0	-2107	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1399	-29.69	3.69	12	0.05	-554.00	4453.00	21700	20240405	-24.19	11670	20230601	40.96	21700	-24.19	20240405	14050	17.08	20240102	21700	-24.19	20240405	12400	32.66	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
133	20240604	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16680	-150	5	-0.89	28903100	1728	11.40	16980	16980	16610	21850	11790	16830	16726.33	2.36	0	-845	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1419	-30.11	3.75	12	0.02	-554.00	4453.00	21700	20240405	-23.13	11670	20230601	42.93	21700	-23.13	20240405	14050	18.72	20240102	21700	-23.13	20240405	12400	34.52	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
134	20240604	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16620	-210	5	-1.25	27106540	1620	10.68	16980	16980	16620	21850	11790	16830	16732.43	2.36	0	-747	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1414	-30.00	3.73	12	0.02	-554.00	4453.00	21700	20240405	-23.41	11670	20230601	42.42	21700	-23.41	20240405	14050	18.29	20240102	21700	-23.41	20240405	12400	34.03	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
135	20240604	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16890	60	2	0.36	6624330	394	2.60	16980	16980	16700	21850	11790	16830	16813.02	2.36	0	-213	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1437	-30.49	3.79	12	0.00	-554.00	4453.00	21700	20240405	-22.17	11670	20230601	44.73	21700	-22.17	20240405	14050	20.21	20240102	21700	-22.17	20240405	12400	36.21	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
136	20240604	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16870	40	2	0.24	5848140	348	2.30	16980	16980	16700	21850	11790	16830	16805.00	2.36	0	-180	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1435	-30.45	3.79	12	0.00	-554.00	4453.00	21700	20240405	-22.26	11670	20230601	44.56	21700	-22.26	20240405	14050	20.07	20240102	21700	-22.26	20240405	12400	36.05	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
137	20240604	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16700	-130	5	-0.77	1948700	116	0.77	16980	16980	16700	21850	11790	16830	16799.14	2.36	0	-69	17430	17130	16570	16270	15710	17280	16420	43	5020	500	12110	10	1	8506750	1421	-30.14	3.75	12	0.00	-554.00	4453.00	21700	20240405	-23.04	11670	20230601	43.10	21700	-23.04	20240405	14050	18.86	20240102	21700	-23.04	20240405	12400	34.68	20230607	2.60	N	317870	500	42 억		201170	N	N	0	N	00	N
138	20240603	161002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16830	160	2	0.96	250658160	15162	119.80	16670	16870	16010	21650	11670	16670	16532.00	2.31	0	5138	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1432	-30.38	3.78	12	0.18	-554.00	4453.00	21700	20240405	-22.44	11670	20230601	44.22	21700	-22.44	20240405	14050	19.79	20240102	21700	-22.44	20240405	12400	35.73	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
139	20240603	151003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	130	2	0.78	242042970	14650	115.76	16670	16870	16010	21650	11670	16670	16521.70	2.31	0	5298	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1429	-30.32	3.77	12	0.17	-554.00	4453.00	21700	20240405	-22.58	11670	20230601	43.96	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	12400	35.48	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
140	20240603	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16680	10	2	0.06	224577910	13606	107.51	16670	16870	16010	21650	11670	16670	16505.80	2.31	0	5387	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1419	-30.11	3.75	12	0.16	-554.00	4453.00	21700	20240405	-23.13	11670	20230601	42.93	21700	-23.13	20240405	14050	18.72	20240102	21700	-23.13	20240405	12400	34.52	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
141	20240603	131003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16790	120	2	0.72	205684110	12469	98.52	16670	16870	16010	21650	11670	16670	16495.64	2.31	0	5372	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1428	-30.31	3.77	12	0.15	-554.00	4453.00	21700	20240405	-22.63	11670	20230601	43.87	21700	-22.63	20240405	14050	19.50	20240102	21700	-22.63	20240405	12400	35.40	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
142	20240603	121003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	130	2	0.78	198175120	12022	94.99	16670	16870	16010	21650	11670	16670	16484.37	2.31	0	5407	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1429	-30.32	3.77	12	0.14	-554.00	4453.00	21700	20240405	-22.58	11670	20230601	43.96	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	12400	35.48	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
143	20240603	110957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16580	-90	5	-0.54	190892010	11588	91.56	16670	16870	16010	21650	11670	16670	16473.25	2.31	0	5454	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1410	-29.93	3.72	12	0.14	-554.00	4453.00	21700	20240405	-23.59	11670	20230601	42.07	21700	-23.59	20240405	14050	18.01	20240102	21700	-23.59	20240405	12400	33.71	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
144	20240603	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16180	-490	5	-2.94	52804270	3227	25.50	16670	16870	16010	21650	11670	16670	16363.27	2.31	0	309	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1376	-29.21	3.63	12	0.04	-554.00	4453.00	21700	20240405	-25.44	11670	20230601	38.65	21700	-25.44	20240405	14050	15.16	20240102	21700	-25.44	20240405	12400	30.48	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N
145	20240603	090951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16670	0	3	0.00	6901370	414	3.27	16670	16670	16660	21650	11670	16670	16669.98	2.31	0	385	17830	17250	16930	16350	16030	17090	16190	43	4980	500	12000	10	1	8506750	1418	-30.09	3.74	12	0.00	-554.00	4453.00	21700	20240405	-23.18	11670	20230601	42.84	21700	-23.18	20240405	14050	18.65	20240102	21700	-23.18	20240405	12400	34.44	20230607	2.62	N	317870	500	42 억		196109	N	N	0	N	00	N