KissMeData/327260/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	161215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	10	2	0.11	141485800	15624	86.52	9000	9230	8950	11800	6360	9080	9055.67	2.14	0	3270	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	767	-115.06	1.73	12	0.19	-79.00	5259.00	16000	20230704	-43.19	8000	20240423	13.62	11900	-23.61	20240604	8000	13.62	20240423	16000	-43.19	20230704	8000	13.62	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
3	20240628	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	-20	5	-0.22	135235840	14936	82.71	9000	9230	8950	11800	6360	9080	9054.35	2.14	0	3212	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	764	-114.68	1.72	12	0.18	-79.00	5259.00	16000	20230704	-43.38	8000	20240423	13.25	11900	-23.87	20240604	8000	13.25	20240423	16000	-43.38	20230704	8000	13.25	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
4	20240628	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-60	5	-0.66	104671540	11602	64.24	9000	9130	8950	11800	6360	9080	9021.85	2.14	0	4140	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	761	-114.18	1.72	12	0.14	-79.00	5259.00	16000	20230704	-43.62	8000	20240423	12.75	11900	-24.20	20240604	8000	12.75	20240423	16000	-43.62	20230704	8000	12.75	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
5	20240628	131226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	10	2	0.11	60358130	6687	37.03	9000	9130	8950	11800	6360	9080	9026.19	2.14	0	1547	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	767	-115.06	1.73	12	0.08	-79.00	5259.00	16000	20230704	-43.19	8000	20240423	13.62	11900	-23.61	20240604	8000	13.62	20240423	16000	-43.19	20230704	8000	13.62	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
6	20240628	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	10	2	0.11	54143240	5998	33.21	9000	9130	8950	11800	6360	9080	9026.88	2.14	0	1510	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	767	-115.06	1.73	12	0.07	-79.00	5259.00	16000	20230704	-43.19	8000	20240423	13.62	11900	-23.61	20240604	8000	13.62	20240423	16000	-43.19	20230704	8000	13.62	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
7	20240628	111204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	40	2	0.44	50661870	5615	31.09	9000	9130	8950	11800	6360	9080	9022.59	2.14	0	1510	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	769	-115.44	1.73	12	0.07	-79.00	5259.00	16000	20230704	-43.00	8000	20240423	14.00	11900	-23.36	20240604	8000	14.00	20240423	16000	-43.00	20230704	8000	14.00	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
8	20240628	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	-10	5	-0.11	44239530	4906	27.17	9000	9080	8950	11800	6360	9080	9017.43	2.14	0	1253	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	765	-114.81	1.72	12	0.06	-79.00	5259.00	16000	20230704	-43.31	8000	20240423	13.38	11900	-23.78	20240604	8000	13.38	20240423	16000	-43.31	20230704	8000	13.38	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
9	20240628	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-70	5	-0.77	567110	63	0.35	9000	9080	9000	11800	6360	9080	9001.75	2.14	0	0	9260	9170	9080	8990	8900	9215	9035	42	2720	500	6530	10	1	8433231	760	-114.05	1.71	12	0.00	-79.00	5259.00	16000	20230704	-43.69	8000	20240423	12.62	11900	-24.29	20240604	8000	12.62	20240423	16000	-43.69	20230704	8000	12.62	20240423	4.49	N	327260	500	42 억		180859	N	N	0	N	00	N
10	20240627	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	30	2	0.33	162105310	17842	131.38	9050	9170	8990	11760	6340	9050	9085.60	2.22	0	-6311	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	766	-114.94	1.73	12	0.21	-79.00	5259.00	16000	20230704	-43.25	8000	20240423	13.50	11900	-23.70	20240604	8000	13.50	20240423	16000	-43.25	20230704	8000	13.50	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
11	20240627	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	10	2	0.11	156457570	17220	126.80	9050	9170	8990	11760	6340	9050	9085.81	2.22	0	-6046	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	764	-114.68	1.72	12	0.20	-79.00	5259.00	16000	20230704	-43.38	8000	20240423	13.25	11900	-23.87	20240604	8000	13.25	20240423	16000	-43.38	20230704	8000	13.25	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
12	20240627	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-20	5	-0.22	115554700	12705	93.56	9050	9170	9030	11760	6340	9050	9095.21	2.22	0	-2988	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	762	-114.30	1.72	12	0.15	-79.00	5259.00	16000	20230704	-43.56	8000	20240423	12.88	11900	-24.12	20240604	8000	12.88	20240423	16000	-43.56	20230704	8000	12.88	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
13	20240627	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	50	2	0.55	104148000	11443	84.26	9050	9170	9050	11760	6340	9050	9101.46	2.22	0	-1968	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	767	-115.19	1.73	12	0.14	-79.00	5259.00	16000	20230704	-43.12	8000	20240423	13.75	11900	-23.53	20240604	8000	13.75	20240423	16000	-43.12	20230704	8000	13.75	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
14	20240627	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	70	2	0.77	77941790	8554	62.99	9050	9170	9050	11760	6340	9050	9111.74	2.22	0	-1155	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	769	-115.44	1.73	12	0.10	-79.00	5259.00	16000	20230704	-43.00	8000	20240423	14.00	11900	-23.36	20240604	8000	14.00	20240423	16000	-43.00	20230704	8000	14.00	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
15	20240627	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	50	2	0.55	60779860	6669	49.11	9050	9170	9050	11760	6340	9050	9113.79	2.22	0	-843	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	767	-115.19	1.73	12	0.08	-79.00	5259.00	16000	20230704	-43.12	8000	20240423	13.75	11900	-23.53	20240604	8000	13.75	20240423	16000	-43.12	20230704	8000	13.75	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
16	20240627	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	80	2	0.88	37152280	4079	30.04	9050	9150	9050	11760	6340	9050	9108.18	2.22	0	-641	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	770	-115.57	1.74	12	0.05	-79.00	5259.00	16000	20230704	-42.94	8000	20240423	14.12	11900	-23.28	20240604	8000	14.12	20240423	16000	-42.94	20230704	8000	14.12	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
17	20240627	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	70	2	0.77	14715060	1619	11.92	9050	9120	9050	11760	6340	9050	9088.98	2.22	0	-381	9163	9106	9013	8956	8863	9135	8985	42	2710	500	6510	10	1	8433231	769	-115.44	1.73	12	0.02	-79.00	5259.00	16000	20230704	-43.00	8000	20240423	14.00	11900	-23.36	20240604	8000	14.00	20240423	16000	-43.00	20230704	8000	14.00	20240423	4.46	N	327260	500	42 억		187167	N	N	0	N	00	N
18	20240626	161155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	0	3	0.00	118525470	13204	59.26	8950	9070	8920	11760	6340	9050	8975.78	2.20	0	1725	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	763	-114.56	1.72	12	0.16	-79.00	5259.00	16000	20230704	-43.44	8000	20240423	13.12	11900	-23.95	20240604	8000	13.12	20240423	16000	-43.44	20230704	8000	13.12	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
19	20240626	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-30	5	-0.33	109160080	12167	54.61	8950	9070	8920	11760	6340	9050	8971.82	2.20	0	1805	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	761	-114.18	1.72	12	0.14	-79.00	5259.00	16000	20230704	-43.62	8000	20240423	12.75	11900	-24.20	20240604	8000	12.75	20240423	16000	-43.62	20230704	8000	12.75	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
20	20240626	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-30	5	-0.33	96707980	10782	48.39	8950	9070	8920	11760	6340	9050	8969.39	2.20	0	2150	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	761	-114.18	1.72	12	0.13	-79.00	5259.00	16000	20230704	-43.62	8000	20240423	12.75	11900	-24.20	20240604	8000	12.75	20240423	16000	-43.62	20230704	8000	12.75	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
21	20240626	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-40	5	-0.44	95915600	10694	48.00	8950	9070	8920	11760	6340	9050	8969.10	2.20	0	2151	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	760	-114.05	1.71	12	0.13	-79.00	5259.00	16000	20230704	-43.69	8000	20240423	12.62	11900	-24.29	20240604	8000	12.62	20240423	16000	-43.69	20230704	8000	12.62	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
22	20240626	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-40	5	-0.44	89295540	9956	44.68	8950	9070	8920	11760	6340	9050	8969.02	2.20	0	2381	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	760	-114.05	1.71	12	0.12	-79.00	5259.00	16000	20230704	-43.69	8000	20240423	12.62	11900	-24.29	20240604	8000	12.62	20240423	16000	-43.69	20230704	8000	12.62	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
23	20240626	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	0	3	0.00	50508390	5615	25.20	8950	9070	8930	11760	6340	9050	8995.26	2.20	0	415	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	763	-114.56	1.72	12	0.07	-79.00	5259.00	16000	20230704	-43.44	8000	20240423	13.12	11900	-23.95	20240604	8000	13.12	20240423	16000	-43.44	20230704	8000	13.12	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
24	20240626	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-30	5	-0.33	14844650	1646	7.39	8950	9070	8950	11760	6340	9050	9018.62	2.20	0	70	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	761	-114.18	1.72	12	0.02	-79.00	5259.00	16000	20230704	-43.62	8000	20240423	12.75	11900	-24.20	20240604	8000	12.75	20240423	16000	-43.62	20230704	8000	12.75	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
25	20240626	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9040	-10	5	-0.11	2831180	314	1.41	8950	9040	8950	11760	6340	9050	9016.50	2.20	0	1	9296	9172	8986	8862	8676	9235	8925	42	2710	500	6510	10	1	8433231	762	-114.43	1.72	12	0.00	-79.00	5259.00	16000	20230704	-43.50	8000	20240423	13.00	11900	-24.03	20240604	8000	13.00	20240423	16000	-43.50	20230704	8000	13.00	20240423	4.43	N	327260	500	42 억		185442	N	N	0	N	00	N
26	20240625	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	160	2	1.80	197455340	22169	31.08	8800	9110	8800	11550	6230	8890	8905.49	2.24	0	-3463	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	763	-114.56	1.72	12	0.26	-79.00	5259.00	16000	20230704	-43.44	8000	20240423	13.12	11900	-23.95	20240604	8000	13.12	20240423	16000	-43.44	20230704	8000	13.12	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
27	20240625	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	110	2	1.24	177326690	19943	27.96	8800	9110	8800	11550	6230	8890	8891.68	2.24	0	-2567	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	759	-113.92	1.71	12	0.24	-79.00	5259.00	16000	20230704	-43.75	8000	20240423	12.50	11900	-24.37	20240604	8000	12.50	20240423	16000	-43.75	20230704	8000	12.50	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
28	20240625	141156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	-60	5	-0.67	128139320	14451	20.26	8800	8980	8800	11550	6230	8890	8867.16	2.24	0	-1374	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	745	-111.77	1.68	12	0.17	-79.00	5259.00	16000	20230704	-44.81	8000	20240423	10.38	11900	-25.80	20240604	8000	10.38	20240423	16000	-44.81	20230704	8000	10.38	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
29	20240625	131156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	50	2	0.56	88625210	9996	14.01	8800	8950	8800	11550	6230	8890	8866.07	2.24	0	-132	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	754	-113.16	1.70	12	0.12	-79.00	5259.00	16000	20230704	-44.12	8000	20240423	11.75	11900	-24.87	20240604	8000	11.75	20240423	16000	-44.12	20230704	8000	11.75	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
30	20240625	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	-20	5	-0.22	83332710	9403	13.18	8800	8940	8800	11550	6230	8890	8862.35	2.24	0	-437	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	748	-112.28	1.69	12	0.11	-79.00	5259.00	16000	20230704	-44.56	8000	20240423	10.88	11900	-25.46	20240604	8000	10.88	20240423	16000	-44.56	20230704	8000	10.88	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
31	20240625	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8840	-50	5	-0.56	66427420	7500	10.51	8800	8940	8800	11550	6230	8890	8856.99	2.24	0	-1763	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	745	-111.90	1.68	12	0.09	-79.00	5259.00	16000	20230704	-44.75	8000	20240423	10.50	11900	-25.71	20240604	8000	10.50	20240423	16000	-44.75	20230704	8000	10.50	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
32	20240625	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	-60	5	-0.67	56046240	6328	8.87	8800	8940	8800	11550	6230	8890	8856.86	2.24	0	-2074	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	745	-111.77	1.68	12	0.08	-79.00	5259.00	16000	20230704	-44.81	8000	20240423	10.38	11900	-25.80	20240604	8000	10.38	20240423	16000	-44.81	20230704	8000	10.38	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
33	20240625	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	0	3	0.00	14819810	1671	2.34	8800	8940	8800	11550	6230	8890	8868.83	2.24	0	54	9370	9130	9010	8770	8650	9070	8710	42	2660	500	6400	10	1	8433231	750	-112.53	1.69	12	0.02	-79.00	5259.00	16000	20230704	-44.44	8000	20240423	11.12	11900	-25.29	20240604	8000	11.12	20240423	16000	-44.44	20230704	8000	11.12	20240423	4.21	N	327260	500	42 억		188897	N	N	0	N	00	N
34	20240624	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	-360	5	-3.89	618905790	68986	72.35	9250	9250	8890	12020	6480	9250	8971.48	2.17	0	5974	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	750	-112.53	1.69	12	0.82	-79.00	5259.00	16000	20230704	-44.44	8000	20240423	11.12	11900	-25.29	20240604	8000	11.12	20240423	16000	-44.44	20230704	8000	11.12	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
35	20240624	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	-310	5	-3.35	562335050	62628	65.69	9250	9250	8900	12020	6480	9250	8978.97	2.17	0	5124	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	754	-113.16	1.70	12	0.74	-79.00	5259.00	16000	20230704	-44.12	8000	20240423	11.75	11900	-24.87	20240604	8000	11.75	20240423	16000	-44.12	20230704	8000	11.75	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
36	20240624	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8930	-320	5	-3.46	454488140	50549	53.02	9250	9250	8920	12020	6480	9250	8991.04	2.17	0	4415	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	753	-113.04	1.70	12	0.60	-79.00	5259.00	16000	20230704	-44.19	8000	20240423	11.62	11900	-24.96	20240604	8000	11.62	20240423	16000	-44.19	20230704	8000	11.62	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
37	20240624	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	-310	5	-3.35	395906280	43992	46.14	9250	9250	8930	12020	6480	9250	8999.51	2.17	0	5762	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	754	-113.16	1.70	12	0.52	-79.00	5259.00	16000	20230704	-44.12	8000	20240423	11.75	11900	-24.87	20240604	8000	11.75	20240423	16000	-44.12	20230704	8000	11.75	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
38	20240624	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-230	5	-2.49	350759440	38943	40.84	9250	9250	8930	12020	6480	9250	9007.00	2.17	0	5029	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	761	-114.18	1.72	12	0.46	-79.00	5259.00	16000	20230704	-43.62	8000	20240423	12.75	11900	-24.20	20240604	8000	12.75	20240423	16000	-43.62	20230704	8000	12.75	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
39	20240624	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8950	-300	5	-3.24	291043020	32273	33.85	9250	9250	8930	12020	6480	9250	9018.16	2.17	0	3453	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	755	-113.29	1.70	12	0.38	-79.00	5259.00	16000	20230704	-44.06	8000	20240423	11.88	11900	-24.79	20240604	8000	11.88	20240423	16000	-44.06	20230704	8000	11.88	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
40	20240624	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-220	5	-2.38	224220310	24814	26.03	9250	9250	8930	12020	6480	9250	9036.04	2.17	0	681	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	762	-114.30	1.72	12	0.29	-79.00	5259.00	16000	20230704	-43.56	8000	20240423	12.88	11900	-24.12	20240604	8000	12.88	20240423	16000	-43.56	20230704	8000	12.88	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
41	20240624	091151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-150	5	-1.62	60877860	6673	7.00	9250	9250	9050	12020	6480	9250	9123.01	2.17	0	535	9823	9536	9313	9026	8803	9425	8915	42	2770	500	6660	10	1	8433231	767	-115.19	1.73	12	0.08	-79.00	5259.00	16000	20230704	-43.12	8000	20240423	13.75	11900	-23.53	20240604	8000	13.75	20240423	16000	-43.12	20230704	8000	13.75	20240423	4.39	N	327260	500	42 억		182914	N	N	0	N	00	N
42	20240621	161112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-350	5	-3.65	878431850	95312	291.32	9520	9600	9090	12480	6720	9600	9216.31	2.51	0	-30278	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	780	-117.09	1.76	12	1.13	-79.00	5259.00	16000	20230704	-42.19	8000	20240423	15.62	11900	-22.27	20240604	8000	15.62	20240423	16000	-42.19	20230704	8000	15.62	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
43	20240621	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	-470	5	-4.90	783914110	85027	259.89	9520	9600	9090	12480	6720	9600	9219.59	2.51	0	-27795	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	770	-115.57	1.74	12	1.01	-79.00	5259.00	16000	20230704	-42.94	8000	20240423	14.12	11900	-23.28	20240604	8000	14.12	20240423	16000	-42.94	20230704	8000	14.12	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
44	20240621	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-440	5	-4.58	684846420	74189	226.76	9520	9600	9090	12480	6720	9600	9231.10	2.51	0	-25377	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	772	-115.95	1.74	12	0.88	-79.00	5259.00	16000	20230704	-42.75	8000	20240423	14.50	11900	-23.03	20240604	8000	14.50	20240423	16000	-42.75	20230704	8000	14.50	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
45	20240621	131112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-380	5	-3.96	667530320	72306	221.00	9520	9600	9090	12480	6720	9600	9232.02	2.51	0	-24981	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	778	-116.71	1.75	12	0.86	-79.00	5259.00	16000	20230704	-42.38	8000	20240423	15.25	11900	-22.52	20240604	8000	15.25	20240423	16000	-42.38	20230704	8000	15.25	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
46	20240621	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-490	5	-5.10	604685440	65453	200.06	9520	9600	9090	12480	6720	9600	9238.47	2.51	0	-26514	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	768	-115.32	1.73	12	0.78	-79.00	5259.00	16000	20230704	-43.06	8000	20240423	13.88	11900	-23.45	20240604	8000	13.88	20240423	16000	-43.06	20230704	8000	13.88	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
47	20240621	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	-430	5	-4.48	447937320	48318	147.68	9520	9600	9170	12480	6720	9600	9270.61	2.51	0	-22517	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	773	-116.08	1.74	12	0.57	-79.00	5259.00	16000	20230704	-42.69	8000	20240423	14.62	11900	-22.94	20240604	8000	14.62	20240423	16000	-42.69	20230704	8000	14.62	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
48	20240621	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	-320	5	-3.33	201296570	21578	65.95	9520	9600	9220	12480	6720	9600	9328.79	2.51	0	-7077	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	783	-117.47	1.76	12	0.26	-79.00	5259.00	16000	20230704	-42.00	8000	20240423	16.00	11900	-22.02	20240604	8000	16.00	20240423	16000	-42.00	20230704	8000	16.00	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
49	20240621	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-120	5	-1.25	8212190	864	2.64	9520	9600	9480	12480	6720	9600	9504.85	2.51	0	-585	9906	9752	9576	9422	9246	9830	9500	42	2880	500	6910	10	1	8433231	799	-120.00	1.80	12	0.01	-79.00	5259.00	16000	20230704	-40.75	8000	20240423	18.50	11900	-20.34	20240604	8000	18.50	20240423	16000	-40.75	20230704	8000	18.50	20240423	4.48	N	327260	500	42 억		211721	N	N	0	N	00	N
50	20240620	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	160	2	1.69	311387830	32708	118.62	9440	9730	9400	12270	6610	9440	9520.25	2.50	0	1074	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	810	-121.52	1.83	12	0.39	-79.00	5259.00	16000	20230704	-40.00	8000	20240423	20.00	11900	-19.33	20240604	8000	20.00	20240423	16000	-40.00	20230704	8000	20.00	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
51	20240620	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	80	2	0.85	294122660	30900	112.07	9440	9730	9400	12270	6610	9440	9518.56	2.50	0	1125	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	803	-120.51	1.81	12	0.37	-79.00	5259.00	16000	20230704	-40.50	8000	20240423	19.00	11900	-20.00	20240604	8000	19.00	20240423	16000	-40.50	20230704	8000	19.00	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
52	20240620	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9440	0	3	0.00	235788690	24767	89.82	9440	9730	9400	12270	6610	9440	9520.31	2.50	0	1663	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	796	-119.49	1.80	12	0.29	-79.00	5259.00	16000	20230704	-41.00	8000	20240423	18.00	11900	-20.67	20240604	8000	18.00	20240423	16000	-41.00	20230704	8000	18.00	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
53	20240620	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	40	2	0.42	183046970	19175	69.54	9440	9730	9400	12270	6610	9440	9546.18	2.50	0	-462	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	799	-120.00	1.80	12	0.23	-79.00	5259.00	16000	20230704	-40.75	8000	20240423	18.50	11900	-20.34	20240604	8000	18.50	20240423	16000	-40.75	20230704	8000	18.50	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
54	20240620	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	100	2	1.06	155713400	16297	59.10	9440	9730	9400	12270	6610	9440	9554.80	2.50	0	-708	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	805	-120.76	1.81	12	0.19	-79.00	5259.00	16000	20230704	-40.38	8000	20240423	19.25	11900	-19.83	20240604	8000	19.25	20240423	16000	-40.38	20230704	8000	19.25	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
55	20240620	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	100	2	1.06	146472730	15328	55.59	9440	9730	9400	12270	6610	9440	9555.97	2.50	0	-918	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	805	-120.76	1.81	12	0.18	-79.00	5259.00	16000	20230704	-40.38	8000	20240423	19.25	11900	-19.83	20240604	8000	19.25	20240423	16000	-40.38	20230704	8000	19.25	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
56	20240620	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	250	2	2.65	95250980	9984	36.21	9440	9730	9400	12270	6610	9440	9540.46	2.50	0	2361	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	817	-122.66	1.84	12	0.12	-79.00	5259.00	16000	20230704	-39.44	8000	20240423	21.12	11900	-18.57	20240604	8000	21.12	20240423	16000	-39.44	20230704	8000	21.12	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
57	20240620	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9530	90	2	0.95	20856500	2198	7.97	9440	9540	9430	12270	6610	9440	9489.08	2.50	0	-52	9773	9606	9463	9296	9153	9535	9225	42	2830	500	6790	10	1	8433231	804	-120.63	1.81	12	0.03	-79.00	5259.00	16000	20230704	-40.44	8000	20240423	19.12	11900	-19.92	20240604	8000	19.12	20240423	16000	-40.44	20230704	8000	19.12	20240423	4.44	N	327260	500	42 억		210443	N	N	0	N	00	N
58	20240619	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9440	-90	5	-0.94	258359230	27231	114.47	9530	9630	9320	12380	6680	9530	9487.93	2.46	0	3213	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	796	-119.49	1.80	12	0.32	-79.00	5259.00	16000	20230704	-41.00	8000	20240423	18.00	11900	-20.67	20240604	8000	18.00	20240423	16000	-41.00	20230704	8000	18.00	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
59	20240619	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	-20	5	-0.21	241542960	25451	106.99	9530	9630	9320	12380	6680	9530	9490.51	2.46	0	3382	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	802	-120.38	1.81	12	0.30	-79.00	5259.00	16000	20230704	-40.56	8000	20240423	18.88	11900	-20.08	20240604	8000	18.88	20240423	16000	-40.56	20230704	8000	18.88	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
60	20240619	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	10	2	0.10	219826820	23169	97.39	9530	9630	9320	12380	6680	9530	9487.97	2.46	0	3530	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	805	-120.76	1.81	12	0.27	-79.00	5259.00	16000	20230704	-40.38	8000	20240423	19.25	11900	-19.83	20240604	8000	19.25	20240423	16000	-40.38	20230704	8000	19.25	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
61	20240619	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	70	2	0.73	195455480	20619	86.67	9530	9630	9320	12380	6680	9530	9479.39	2.46	0	4647	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	810	-121.52	1.83	12	0.24	-79.00	5259.00	16000	20230704	-40.00	8000	20240423	20.00	11900	-19.33	20240604	8000	20.00	20240423	16000	-40.00	20230704	8000	20.00	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
62	20240619	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	60	2	0.63	183150050	19333	81.27	9530	9630	9320	12380	6680	9530	9473.44	2.46	0	5685	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	809	-121.39	1.82	12	0.23	-79.00	5259.00	16000	20230704	-40.06	8000	20240423	19.88	11900	-19.41	20240604	8000	19.88	20240423	16000	-40.06	20230704	8000	19.88	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
63	20240619	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9610	80	2	0.84	162547110	17183	72.23	9530	9630	9320	12380	6680	9530	9459.76	2.46	0	7395	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	810	-121.65	1.83	12	0.20	-79.00	5259.00	16000	20230704	-39.94	8000	20240423	20.12	11900	-19.24	20240604	8000	20.12	20240423	16000	-39.94	20230704	8000	20.12	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
64	20240619	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-50	5	-0.52	133046640	14088	59.22	9530	9580	9320	12380	6680	9530	9443.97	2.46	0	7950	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	799	-120.00	1.80	12	0.17	-79.00	5259.00	16000	20230704	-40.75	8000	20240423	18.50	11900	-20.34	20240604	8000	18.50	20240423	16000	-40.75	20230704	8000	18.50	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
65	20240619	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-80	5	-0.84	47829850	5053	21.24	9530	9580	9450	12380	6680	9530	9465.63	2.46	0	3869	9823	9676	9553	9406	9283	9750	9480	42	2850	500	6860	10	1	8433231	797	-119.62	1.80	12	0.06	-79.00	5259.00	16000	20230704	-40.94	8000	20240423	18.12	11900	-20.59	20240604	8000	18.12	20240423	16000	-40.94	20230704	8000	18.12	20240423	4.57	N	327260	500	42 억		207227	N	N	0	N	00	N
66	20240618	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9530	-70	5	-0.73	225447350	23626	49.85	9480	9700	9430	12480	6720	9600	9542.34	2.51	0	-4817	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	804	-120.63	1.81	12	0.28	-79.00	5259.00	16000	20230704	-40.44	8000	20240423	19.12	11900	-19.92	20240604	8000	19.12	20240423	16000	-40.44	20230704	8000	19.12	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
67	20240618	151056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9550	-50	5	-0.52	188584800	19760	41.69	9480	9700	9430	12480	6720	9600	9543.77	2.51	0	-3422	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	805	-120.89	1.82	12	0.23	-79.00	5259.00	16000	20230704	-40.31	8000	20240423	19.38	11900	-19.75	20240604	8000	19.38	20240423	16000	-40.31	20230704	8000	19.38	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
68	20240618	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9580	-20	5	-0.21	156716880	16436	34.68	9480	9700	9430	12480	6720	9600	9534.98	2.51	0	-1460	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	808	-121.27	1.82	12	0.19	-79.00	5259.00	16000	20230704	-40.12	8000	20240423	19.75	11900	-19.50	20240604	8000	19.75	20240423	16000	-40.12	20230704	8000	19.75	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
69	20240618	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	-80	5	-0.83	111930500	11726	24.74	9480	9700	9430	12480	6720	9600	9545.50	2.51	0	-514	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	803	-120.51	1.81	12	0.14	-79.00	5259.00	16000	20230704	-40.50	8000	20240423	19.00	11900	-20.00	20240604	8000	19.00	20240423	16000	-40.50	20230704	8000	19.00	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
70	20240618	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	-80	5	-0.83	101480290	10625	22.42	9480	9700	9430	12480	6720	9600	9551.09	2.51	0	-498	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	803	-120.51	1.81	12	0.13	-79.00	5259.00	16000	20230704	-40.50	8000	20240423	19.00	11900	-20.00	20240604	8000	19.00	20240423	16000	-40.50	20230704	8000	19.00	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
71	20240618	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	0	3	0.00	84799960	8879	18.73	9480	9700	9430	12480	6720	9600	9550.62	2.51	0	563	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	810	-121.52	1.83	12	0.11	-79.00	5259.00	16000	20230704	-40.00	8000	20240423	20.00	11900	-19.33	20240604	8000	20.00	20240423	16000	-40.00	20230704	8000	20.00	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
72	20240618	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9610	10	2	0.10	67886640	7116	15.01	9480	9700	9430	12480	6720	9600	9540.00	2.51	0	425	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	810	-121.65	1.83	12	0.08	-79.00	5259.00	16000	20230704	-39.94	8000	20240423	20.12	11900	-19.24	20240604	8000	20.12	20240423	16000	-39.94	20230704	8000	20.12	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
73	20240618	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9530	-70	5	-0.73	12531340	1319	2.78	9480	9580	9430	12480	6720	9600	9500.64	2.51	0	-54	9866	9732	9506	9372	9146	9780	9420	42	2880	500	6910	10	1	8433231	804	-120.63	1.81	12	0.02	-79.00	5259.00	16000	20230704	-40.44	8000	20240423	19.12	11900	-19.92	20240604	8000	19.12	20240423	16000	-40.44	20230704	8000	19.12	20240423	4.32	N	327260	500	42 억		212036	N	N	0	N	00	N
74	20240617	161049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	120	2	1.27	433097030	45997	38.51	9600	9640	9280	12320	6640	9480	9415.71	2.57	0	-5082	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	810	-121.52	1.83	12	0.55	-79.00	5259.00	16000	20230704	-40.00	8000	20240423	20.00	11900	-19.33	20240604	8000	20.00	20240423	16000	-40.00	20230704	8000	20.00	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
75	20240617	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9550	70	2	0.74	407817990	43359	36.30	9600	9640	9280	12320	6640	9480	9405.61	2.57	0	-4856	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	805	-120.89	1.82	12	0.51	-79.00	5259.00	16000	20230704	-40.31	8000	20240423	19.38	11900	-19.75	20240604	8000	19.38	20240423	16000	-40.31	20230704	8000	19.38	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
76	20240617	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-110	5	-1.16	263248970	28109	23.53	9600	9600	9280	12320	6640	9480	9365.29	2.57	0	-3318	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	790	-118.61	1.78	12	0.33	-79.00	5259.00	16000	20230704	-41.44	8000	20240423	17.12	11900	-21.26	20240604	8000	17.12	20240423	16000	-41.44	20230704	8000	17.12	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
77	20240617	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-80	5	-0.84	254047020	27128	22.71	9600	9600	9280	12320	6640	9480	9364.75	2.57	0	-2490	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	793	-118.99	1.79	12	0.32	-79.00	5259.00	16000	20230704	-41.25	8000	20240423	17.50	11900	-21.01	20240604	8000	17.50	20240423	16000	-41.25	20230704	8000	17.50	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
78	20240617	121047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-170	5	-1.79	243483310	26002	21.77	9600	9600	9280	12320	6640	9480	9364.02	2.57	0	-2394	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	785	-117.85	1.77	12	0.31	-79.00	5259.00	16000	20230704	-41.81	8000	20240423	16.38	11900	-21.76	20240604	8000	16.38	20240423	16000	-41.81	20230704	8000	16.38	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
79	20240617	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-100	5	-1.05	131821170	14010	11.73	9600	9600	9320	12320	6640	9480	9409.08	2.57	0	-1842	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	791	-118.73	1.78	12	0.17	-79.00	5259.00	16000	20230704	-41.38	8000	20240423	17.25	11900	-21.18	20240604	8000	17.25	20240423	16000	-41.38	20230704	8000	17.25	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
80	20240617	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-60	5	-0.63	96676840	10265	8.59	9600	9600	9320	12320	6640	9480	9418.10	2.57	0	-251	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	794	-119.24	1.79	12	0.12	-79.00	5259.00	16000	20230704	-41.12	8000	20240423	17.75	11900	-20.84	20240604	8000	17.75	20240423	16000	-41.12	20230704	8000	17.75	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
81	20240617	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-140	5	-1.48	52785440	5585	4.68	9600	9600	9340	12320	6640	9480	9451.29	2.57	0	-1639	10066	9772	9616	9322	9166	9695	9245	42	2840	500	6820	10	1	8433231	788	-118.23	1.78	12	0.07	-79.00	5259.00	16000	20230704	-41.62	8000	20240423	16.75	11900	-21.51	20240604	8000	16.75	20240423	16000	-41.62	20230704	8000	16.75	20240423	4.38	N	327260	500	42 억		217114	N	N	0	N	00	N
82	20240614	160910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-520	5	-5.20	1138014920	118512	189.55	9910	9910	9460	13000	7000	10000	9602.58	2.58	0	-1948	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	799	-120.00	1.80	12	1.41	-79.00	5259.00	16000	20230704	-40.75	8000	20240423	18.50	11900	-20.34	20240604	8000	18.50	20240423	16000	-40.75	20230704	8000	18.50	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
83	20240614	150913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	-510	5	-5.10	1081433260	112554	180.02	9910	9910	9460	13000	7000	10000	9608.13	2.58	0	320	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	800	-120.13	1.80	12	1.33	-79.00	5259.00	16000	20230704	-40.69	8000	20240423	18.62	11900	-20.25	20240604	8000	18.62	20240423	16000	-40.69	20230704	8000	18.62	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
84	20240614	140912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9530	-470	5	-4.70	952146850	98971	158.30	9910	9910	9480	13000	7000	10000	9620.46	2.58	0	4268	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	804	-120.63	1.81	12	1.17	-79.00	5259.00	16000	20230704	-40.44	8000	20240423	19.12	11900	-19.92	20240604	8000	19.12	20240423	16000	-40.44	20230704	8000	19.12	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
85	20240614	130914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	-400	5	-4.00	916612370	95252	152.35	9910	9910	9480	13000	7000	10000	9623.02	2.58	0	6473	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	810	-121.52	1.83	12	1.13	-79.00	5259.00	16000	20230704	-40.00	8000	20240423	20.00	11900	-19.33	20240604	8000	20.00	20240423	16000	-40.00	20230704	8000	20.00	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
86	20240614	120917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	-300	5	-3.00	791155250	82109	131.33	9910	9910	9480	13000	7000	10000	9635.43	2.58	0	7613	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	818	-122.78	1.84	12	0.97	-79.00	5259.00	16000	20230704	-39.38	8000	20240423	21.25	11900	-18.49	20240604	8000	21.25	20240423	16000	-39.38	20230704	8000	21.25	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
87	20240614	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9570	-430	5	-4.30	754798810	78323	125.27	9910	9910	9480	13000	7000	10000	9637.00	2.58	0	8361	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	807	-121.14	1.82	12	0.93	-79.00	5259.00	16000	20230704	-40.19	8000	20240423	19.62	11900	-19.58	20240604	8000	19.62	20240423	16000	-40.19	20230704	8000	19.62	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
88	20240614	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9630	-370	5	-3.70	469326520	48421	77.45	9910	9910	9560	13000	7000	10000	9692.62	2.58	0	5778	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	812	-121.90	1.83	12	0.57	-79.00	5259.00	16000	20230704	-39.81	8000	20240423	20.38	11900	-19.08	20240604	8000	20.38	20240423	16000	-39.81	20230704	8000	20.38	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
89	20240614	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9810	-190	5	-1.90	168018800	17266	27.62	9910	9910	9700	13000	7000	10000	9731.19	2.58	0	11696	10280	10140	9930	9790	9580	10210	9860	42	3000	500	7200	10	1	8433231	827	-124.18	1.87	12	0.20	-79.00	5259.00	16000	20230704	-38.69	8000	20240423	22.62	11900	-17.56	20240604	8000	22.62	20240423	16000	-38.69	20230704	8000	22.62	20240423	4.35	N	327260	500	42 억		217313	N	N	0	N	00	N
90	20240613	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	190	2	1.94	606161930	61352	50.96	9810	10070	9720	12750	6870	9810	9880.04	2.48	0	7190	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	843	-126.58	1.90	12	0.73	-79.00	5259.00	16000	20230704	-37.50	8000	20240423	25.00	11900	-15.97	20240604	8000	25.00	20240423	16000	-37.50	20230704	8000	25.00	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
91	20240613	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9890	80	2	0.82	581217520	58849	48.88	9810	10070	9720	12750	6870	9810	9876.42	2.48	0	7834	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	834	-125.19	1.88	12	0.70	-79.00	5259.00	16000	20230704	-38.19	8000	20240423	23.62	11900	-16.89	20240604	8000	23.62	20240423	16000	-38.19	20230704	8000	23.62	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
92	20240613	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9880	70	2	0.71	510403670	51710	42.95	9810	10070	9720	12750	6870	9810	9870.50	2.48	0	11314	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	833	-125.06	1.88	12	0.61	-79.00	5259.00	16000	20230704	-38.25	8000	20240423	23.50	11900	-16.97	20240604	8000	23.50	20240423	16000	-38.25	20230704	8000	23.50	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
93	20240613	131020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9820	10	2	0.10	479230120	48546	40.33	9810	10070	9720	12750	6870	9810	9871.67	2.48	0	12434	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	828	-124.30	1.87	12	0.58	-79.00	5259.00	16000	20230704	-38.62	8000	20240423	22.75	11900	-17.48	20240604	8000	22.75	20240423	16000	-38.62	20230704	8000	22.75	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
94	20240613	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	90	2	0.92	365354600	36932	30.68	9810	10070	9720	12750	6870	9810	9892.63	2.48	0	7068	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	835	-125.32	1.88	12	0.44	-79.00	5259.00	16000	20230704	-38.12	8000	20240423	23.75	11900	-16.81	20240604	8000	23.75	20240423	16000	-38.12	20230704	8000	23.75	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
95	20240613	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	210	2	2.14	287693460	29136	24.20	9810	10070	9720	12750	6870	9810	9874.16	2.48	0	6227	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	845	-126.84	1.91	12	0.35	-79.00	5259.00	16000	20230704	-37.38	8000	20240423	25.25	11900	-15.80	20240604	8000	25.25	20240423	16000	-37.38	20230704	8000	25.25	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
96	20240613	101018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9860	50	2	0.51	157392640	16078	13.36	9810	9880	9720	12750	6870	9810	9789.32	2.48	0	4295	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	832	-124.81	1.87	12	0.19	-79.00	5259.00	16000	20230704	-38.38	8000	20240423	23.25	11900	-17.14	20240604	8000	23.25	20240423	16000	-38.38	20230704	8000	23.25	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
97	20240613	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9780	-30	5	-0.31	75002410	7683	6.38	9810	9820	9720	12750	6870	9810	9762.13	2.48	0	1383	10176	9992	9826	9642	9476	9910	9560	42	2940	500	7060	10	1	8433231	825	-123.80	1.86	12	0.09	-79.00	5259.00	16000	20230704	-38.88	8000	20240423	22.25	11900	-17.82	20240604	8000	22.25	20240423	16000	-38.88	20230704	8000	22.25	20240423	4.28	N	327260	500	42 억		208804	N	N	0	N	00	N
98	20240612	161008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9810	-150	5	-1.51	1174399190	120033	118.58	9960	10010	9660	12940	6980	9960	9783.96	2.33	0	12349	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	827	-124.18	1.87	12	1.42	-79.00	5259.00	16000	20230704	-38.69	8000	20240423	22.62	11900	-17.56	20240604	8000	22.62	20240423	16000	-38.69	20230704	8000	22.62	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
99	20240612	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9790	-170	5	-1.71	1119384940	114419	113.03	9960	10010	9660	12940	6980	9960	9783.21	2.33	0	12822	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	826	-123.92	1.86	12	1.36	-79.00	5259.00	16000	20230704	-38.81	8000	20240423	22.38	11900	-17.73	20240604	8000	22.38	20240423	16000	-38.81	20230704	8000	22.38	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
100	20240612	141012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	-260	5	-2.61	917832860	93822	92.69	9960	10010	9660	12940	6980	9960	9782.70	2.33	0	12338	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	818	-122.78	1.84	12	1.11	-79.00	5259.00	16000	20230704	-39.38	8000	20240423	21.25	11900	-18.49	20240604	8000	21.25	20240423	16000	-39.38	20230704	8000	21.25	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
101	20240612	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	-260	5	-2.61	762077380	77775	76.83	9960	10010	9700	12940	6980	9960	9798.49	2.33	0	7430	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	818	-122.78	1.84	12	0.92	-79.00	5259.00	16000	20230704	-39.38	8000	20240423	21.25	11900	-18.49	20240604	8000	21.25	20240423	16000	-39.38	20230704	8000	21.25	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
102	20240612	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9740	-220	5	-2.21	631691570	64363	63.58	9960	10010	9720	12940	6980	9960	9814.51	2.33	0	8923	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	821	-123.29	1.85	12	0.76	-79.00	5259.00	16000	20230704	-39.12	8000	20240423	21.75	11900	-18.15	20240604	8000	21.75	20240423	16000	-39.12	20230704	8000	21.75	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
103	20240612	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9780	-180	5	-1.81	504578540	51341	50.72	9960	10010	9720	12940	6980	9960	9827.98	2.33	0	12659	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	825	-123.80	1.86	12	0.61	-79.00	5259.00	16000	20230704	-38.88	8000	20240423	22.25	11900	-17.82	20240604	8000	22.25	20240423	16000	-38.88	20230704	8000	22.25	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
104	20240612	101013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9770	-190	5	-1.91	410523000	41725	41.22	9960	10010	9720	12940	6980	9960	9838.78	2.33	0	10222	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	824	-123.67	1.86	12	0.49	-79.00	5259.00	16000	20230704	-38.94	8000	20240423	22.12	11900	-17.90	20240604	8000	22.12	20240423	16000	-38.94	20230704	8000	22.12	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
105	20240612	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	20	2	0.20	23522190	2369	2.34	9960	10010	9900	12940	6980	9960	9929.16	2.33	0	815	10400	10180	10010	9790	9620	10095	9705	42	2980	500	7170	10	1	8433231	842	-126.33	1.90	12	0.03	-79.00	5259.00	16000	20230704	-37.62	8000	20240423	24.75	11900	-16.13	20240604	8000	24.75	20240423	16000	-37.62	20230704	8000	24.75	20240423	4.23	N	327260	500	42 억		196609	N	N	0	N	00	N
106	20240610	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	-170	5	-1.64	1192925850	119422	84.97	10140	10200	9750	13440	7240	10340	9989.07	2.28	0	10169	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	858	-128.73	1.93	12	1.42	-79.00	5259.00	16000	20230704	-36.44	8000	20240423	27.12	11900	-14.54	20240604	8000	27.12	20240423	16000	-36.44	20230704	8000	27.12	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
107	20240610	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	-320	5	-3.09	1119497380	112158	79.80	10140	10200	9750	13440	7240	10340	9981.40	2.28	0	9891	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	845	-126.84	1.91	12	1.33	-79.00	5259.00	16000	20230704	-37.38	8000	20240423	25.25	11900	-15.80	20240604	8000	25.25	20240423	16000	-37.38	20230704	8000	25.25	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
108	20240610	141009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-380	5	-3.68	992737960	99549	70.83	10140	10200	9750	13440	7240	10340	9972.32	2.28	0	7736	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	840	-126.08	1.89	12	1.18	-79.00	5259.00	16000	20230704	-37.75	8000	20240423	24.50	11900	-16.30	20240604	8000	24.50	20240423	16000	-37.75	20230704	8000	24.50	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
109	20240610	131005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	-350	5	-3.38	944698930	94734	67.40	10140	10200	9750	13440	7240	10340	9972.08	2.28	0	6477	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	842	-126.46	1.90	12	1.12	-79.00	5259.00	16000	20230704	-37.56	8000	20240423	24.88	11900	-16.05	20240604	8000	24.88	20240423	16000	-37.56	20230704	8000	24.88	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
110	20240610	121007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-380	5	-3.68	896601680	89897	63.96	10140	10200	9750	13440	7240	10340	9973.61	2.28	0	5163	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	840	-126.08	1.89	12	1.07	-79.00	5259.00	16000	20230704	-37.75	8000	20240423	24.50	11900	-16.30	20240604	8000	24.50	20240423	16000	-37.75	20230704	8000	24.50	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
111	20240610	111010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10050	-290	5	-2.80	843590950	84592	60.19	10140	10200	9750	13440	7240	10340	9972.42	2.28	0	3448	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	848	-127.22	1.91	12	1.00	-79.00	5259.00	16000	20230704	-37.19	8000	20240423	25.62	11900	-15.55	20240604	8000	25.62	20240423	16000	-37.19	20230704	8000	25.62	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
112	20240610	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9890	-450	5	-4.35	655755350	65725	46.76	10140	10200	9750	13440	7240	10340	9977.20	2.28	0	1605	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	834	-125.19	1.88	12	0.78	-79.00	5259.00	16000	20230704	-38.19	8000	20240423	23.62	11900	-16.89	20240604	8000	23.62	20240423	16000	-38.19	20230704	8000	23.62	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
113	20240610	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	-190	5	-1.84	38485280	3807	2.71	10140	10200	10090	13440	7240	10340	10108.48	2.28	0	-136	10766	10552	10316	10102	9866	10435	9985	42	3100	500	7440	10	1	8433231	856	-128.48	1.93	12	0.05	-79.00	5259.00	16000	20230704	-36.56	8000	20240423	26.88	11900	-14.71	20240604	8000	26.88	20240423	16000	-36.56	20230704	8000	26.88	20240423	4.24	N	327260	500	42 억		192032	N	N	0	N	00	N
114	20240607	161041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10340	-240	5	-2.27	1432338010	140110	82.49	10500	10530	10080	13750	7410	10580	10222.52	2.17	0	8970	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	872	-130.89	1.97	12	1.66	-79.00	5259.00	16000	20230704	-35.38	8000	20240423	29.25	11900	-13.11	20240604	8000	29.25	20240423	16000	-35.38	20230704	8000	29.25	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
115	20240607	151048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	-420	5	-3.97	1356376050	132719	78.14	10500	10530	10080	13750	7410	10580	10219.58	2.17	0	11213	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	857	-128.61	1.93	12	1.57	-79.00	5259.00	16000	20230704	-36.50	8000	20240423	27.00	11900	-14.62	20240604	8000	27.00	20240423	16000	-36.50	20230704	8000	27.00	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
116	20240607	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	-390	5	-3.69	1260052830	123218	72.55	10500	10530	10080	13750	7410	10580	10225.86	2.17	0	10438	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	859	-128.99	1.94	12	1.46	-79.00	5259.00	16000	20230704	-36.31	8000	20240423	27.38	11900	-14.37	20240604	8000	27.38	20240423	16000	-36.31	20230704	8000	27.38	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
117	20240607	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-360	5	-3.40	1148808350	112337	66.14	10500	10530	10080	13750	7410	10580	10226.07	2.17	0	11462	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	862	-129.37	1.94	12	1.33	-79.00	5259.00	16000	20230704	-36.12	8000	20240423	27.75	11900	-14.12	20240604	8000	27.75	20240423	16000	-36.12	20230704	8000	27.75	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
118	20240607	121042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-450	5	-4.25	1032477230	100882	59.40	10500	10530	10090	13750	7410	10580	10234.09	2.17	0	11602	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	854	-128.23	1.93	12	1.20	-79.00	5259.00	16000	20230704	-36.69	8000	20240423	26.63	11900	-14.87	20240604	8000	26.63	20240423	16000	-36.69	20230704	8000	26.63	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
119	20240607	111022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	-420	5	-3.97	821032780	80004	47.10	10500	10530	10120	13750	7410	10580	10261.92	2.17	0	23986	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	857	-128.61	1.93	12	0.95	-79.00	5259.00	16000	20230704	-36.50	8000	20240423	27.00	11900	-14.62	20240604	8000	27.00	20240423	16000	-36.50	20230704	8000	27.00	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
120	20240607	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	-400	5	-3.78	642393880	62442	36.76	10500	10530	10120	13750	7410	10580	10287.28	2.17	0	19972	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	859	-128.86	1.94	12	0.74	-79.00	5259.00	16000	20230704	-36.38	8000	20240423	27.25	11900	-14.45	20240604	8000	27.25	20240423	16000	-36.38	20230704	8000	27.25	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
121	20240607	091041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10370	-210	5	-1.98	79862190	7654	4.51	10500	10530	10350	13750	7410	10580	10431.70	2.17	0	848	11440	11010	10670	10240	9900	10840	10070	42	3170	500	7610	10	1	8433231	875	-131.27	1.97	12	0.09	-79.00	5259.00	16000	20230704	-35.19	8000	20240423	29.62	11900	-12.86	20240604	8000	29.62	20240423	16000	-35.19	20230704	8000	29.62	20240423	3.84	N	327260	500	42 억		182610	N	N	0	N	00	N
122	20240605	161038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10580	-380	5	-3.47	1798025130	168836	44.51	11060	11100	10330	14240	7680	10960	10649.40	1.91	0	23443	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	892	-133.92	2.01	12	2.00	-79.00	5259.00	16000	20230704	-33.88	8000	20240423	32.25	11900	-11.09	20240604	8000	32.25	20240423	16000	-33.88	20230704	8000	32.25	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
123	20240605	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	-440	5	-4.01	1729343670	162340	42.80	11060	11100	10330	14240	7680	10960	10652.41	1.91	0	23094	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	887	-133.16	2.00	12	1.93	-79.00	5259.00	16000	20230704	-34.25	8000	20240423	31.50	11900	-11.60	20240604	8000	31.50	20240423	16000	-34.25	20230704	8000	31.50	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
124	20240605	141036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	-360	5	-3.28	1628022470	152718	40.26	11060	11100	10330	14240	7680	10960	10660.12	1.91	0	25099	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	894	-134.18	2.02	12	1.81	-79.00	5259.00	16000	20230704	-33.75	8000	20240423	32.50	11900	-10.92	20240604	8000	32.50	20240423	16000	-33.75	20230704	8000	32.50	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
125	20240605	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-510	5	-4.65	1533632510	143753	37.90	11060	11100	10330	14240	7680	10960	10668.32	1.91	0	24469	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	881	-132.28	1.99	12	1.70	-79.00	5259.00	16000	20230704	-34.69	8000	20240423	30.62	11900	-12.18	20240604	8000	30.62	20240423	16000	-34.69	20230704	8000	30.62	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
126	20240605	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-510	5	-4.65	1318109940	123040	32.44	11060	11100	10440	14240	7680	10960	10712.66	1.91	0	19333	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	881	-132.28	1.99	12	1.46	-79.00	5259.00	16000	20230704	-34.69	8000	20240423	30.62	11900	-12.18	20240604	8000	30.62	20240423	16000	-34.69	20230704	8000	30.62	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
127	20240605	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	-370	5	-3.38	1201974190	111966	29.52	11060	11100	10440	14240	7680	10960	10734.97	1.91	0	18699	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	893	-134.05	2.01	12	1.33	-79.00	5259.00	16000	20230704	-33.81	8000	20240423	32.38	11900	-11.01	20240604	8000	32.38	20240423	16000	-33.81	20230704	8000	32.38	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
128	20240605	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	-400	5	-3.65	894613320	82744	21.82	11060	11100	10540	14240	7680	10960	10811.64	1.91	0	8843	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	891	-133.67	2.01	12	0.98	-79.00	5259.00	16000	20230704	-34.00	8000	20240423	32.00	11900	-11.26	20240604	8000	32.00	20240423	16000	-34.00	20230704	8000	32.00	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
129	20240605	091031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11070	110	2	1.00	156102490	14236	3.75	11060	11080	10850	14240	7680	10960	10965.37	1.91	0	954	12373	11666	11193	10486	10013	11430	10250	42	3280	500	7890	10	1	8433231	934	-140.13	2.10	12	0.17	-79.00	5259.00	16000	20230704	-30.81	8000	20240423	38.38	11900	-6.97	20240604	8000	38.38	20240423	16000	-30.81	20230704	8000	38.38	20240423	3.97	N	327260	500	42 억		160940	N	N	0	N	00	N
130	20240604	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10960	-780	5	-6.64	4187861000	377952	107.50	11900	11900	10720	15260	8220	11740	11076.95	2.45	0	-37771	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	924	-138.73	2.08	12	4.48	-79.00	5259.00	16000	20230704	-31.50	8000	20240423	37.00	11900	-7.90	20240604	8000	37.00	20240423	16000	-31.50	20230704	8000	37.00	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
131	20240604	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	-800	5	-6.81	4118939170	371669	105.71	11900	11900	10720	15260	8220	11740	11078.70	2.45	0	-35616	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	923	-138.48	2.08	12	4.41	-79.00	5259.00	16000	20230704	-31.62	8000	20240423	36.75	11900	-8.07	20240604	8000	36.75	20240423	16000	-31.62	20230704	8000	36.75	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
132	20240604	141027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11130	-610	5	-5.20	3762643990	339067	96.44	11900	11900	10720	15260	8220	11740	11093.22	2.45	0	-39708	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	939	-140.89	2.12	12	4.02	-79.00	5259.00	16000	20230704	-30.44	8000	20240423	39.12	11900	-6.47	20240604	8000	39.12	20240423	16000	-30.44	20230704	8000	39.12	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
133	20240604	131023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11260	-480	5	-4.09	3476545160	313540	89.18	11900	11900	10720	15260	8220	11740	11083.83	2.45	0	-34333	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	950	-142.53	2.14	12	3.72	-79.00	5259.00	16000	20230704	-29.62	8000	20240423	40.75	11900	-5.38	20240604	8000	40.75	20240423	16000	-29.62	20230704	8000	40.75	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
134	20240604	121021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11130	-610	5	-5.20	3173082760	286346	81.44	11900	11900	10720	15260	8220	11740	11076.63	2.45	0	-44760	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	939	-140.89	2.12	12	3.40	-79.00	5259.00	16000	20230704	-30.44	8000	20240423	39.12	11900	-6.47	20240604	8000	39.12	20240423	16000	-30.44	20230704	8000	39.12	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
135	20240604	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10960	-780	5	-6.64	2996612290	270398	76.91	11900	11900	10720	15260	8220	11740	11077.30	2.45	0	-42468	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	924	-138.73	2.08	12	3.21	-79.00	5259.00	16000	20230704	-31.50	8000	20240423	37.00	11900	-7.90	20240604	8000	37.00	20240423	16000	-31.50	20230704	8000	37.00	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
136	20240604	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	-900	5	-7.67	2563069340	230785	65.64	11900	11900	10720	15260	8220	11740	11100.30	2.45	0	-36511	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	914	-137.22	2.06	12	2.74	-79.00	5259.00	16000	20230704	-32.25	8000	20240423	35.50	11900	-8.91	20240604	8000	35.50	20240423	16000	-32.25	20230704	8000	35.50	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
137	20240604	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11190	-550	5	-4.68	952042940	83177	23.66	11900	11900	11190	15260	8220	11740	11438.70	2.45	0	-13129	12300	12020	11560	11280	10820	11790	11050	42	3520	500	8450	10	1	8433231	944	-141.65	2.13	12	0.99	-79.00	5259.00	16000	20230704	-30.06	8000	20240423	39.88	11900	-5.97	20240604	8000	39.88	20240423	16000	-30.06	20230704	8000	39.88	20240423	4.06	N	327260	500	42 억		206236	N	N	0	N	00	N
138	20240603	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11740	360	2	3.16	3901802090	342389	87.83	11840	11840	11100	14790	7970	11380	11395.69	2.30	0	6145	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	990	-148.61	2.23	12	4.06	-79.00	5259.00	16000	20230704	-26.63	8000	20240423	46.75	11880	-1.18	20240530	8000	46.75	20240423	16000	-26.63	20230704	8000	46.75	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
139	20240603	151009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11660	280	2	2.46	3730411520	327754	84.07	11840	11840	11100	14790	7970	11380	11381.74	2.30	0	3869	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	983	-147.59	2.22	12	3.89	-79.00	5259.00	16000	20230704	-27.12	8000	20240423	45.75	11880	-1.85	20240530	8000	45.75	20240423	16000	-27.12	20230704	8000	45.75	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
140	20240603	141009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11520	140	2	1.23	3073315210	271101	69.54	11840	11840	11100	14790	7970	11380	11336.42	2.30	0	-5929	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	972	-145.82	2.19	12	3.21	-79.00	5259.00	16000	20230704	-28.00	8000	20240423	44.00	11880	-3.03	20240530	8000	44.00	20240423	16000	-28.00	20230704	8000	44.00	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
141	20240603	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11240	-140	5	-1.23	2476355690	218712	56.10	11840	11840	11100	14790	7970	11380	11322.44	2.30	0	-6094	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	948	-142.28	2.14	12	2.59	-79.00	5259.00	16000	20230704	-29.75	8000	20240423	40.50	11880	-5.39	20240530	8000	40.50	20240423	16000	-29.75	20230704	8000	40.50	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
142	20240603	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	-150	5	-1.32	2324351390	205132	52.62	11840	11840	11100	14790	7970	11380	11330.99	2.30	0	-3681	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	947	-142.15	2.14	12	2.43	-79.00	5259.00	16000	20230704	-29.81	8000	20240423	40.38	11880	-5.47	20240530	8000	40.38	20240423	16000	-29.81	20230704	8000	40.38	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
143	20240603	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	-150	5	-1.32	2111942980	186085	47.73	11840	11840	11110	14790	7970	11380	11349.34	2.30	0	-934	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	947	-142.15	2.14	12	2.21	-79.00	5259.00	16000	20230704	-29.81	8000	20240423	40.38	11880	-5.47	20240530	8000	40.38	20240423	16000	-29.81	20230704	8000	40.38	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
144	20240603	100958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11170	-210	5	-1.85	1846346040	162325	41.64	11840	11840	11120	14790	7970	11380	11374.38	2.30	0	-1159	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	942	-141.39	2.12	12	1.92	-79.00	5259.00	16000	20230704	-30.19	8000	20240423	39.62	11880	-5.98	20240530	8000	39.62	20240423	16000	-30.19	20230704	8000	39.62	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N
145	20240603	090957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	80	2	0.70	772481640	66895	17.16	11840	11840	11290	14790	7970	11380	11547.77	2.30	0	-18307	11866	11622	11296	11052	10726	11745	11175	42	3410	500	8190	10	1	8433231	966	-145.06	2.18	12	0.79	-79.00	5259.00	16000	20230704	-28.38	8000	20240423	43.25	11880	-3.54	20240530	8000	43.25	20240423	16000	-28.38	20230704	8000	43.25	20240423	4.46	N	327260	500	42 억		193768	N	N	0	N	00	N