KissMeData/373200/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	161253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1470	-30	5	-2.00	1318160217	894605	74.73	1501	1531	1426	1950	1050	1500	1473.50	1.03	0	-191019	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1113	-13.01	22.27	12	1.18	-113.00	66.00	2270	20240223	-35.24	947	20240216	55.23	2270	-35.24	20240223	947	55.23	20240216	8200	-82.07	20231205	1087	35.23	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
3	20240628	151307	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1448	-52	5	-3.47	1229542667	834271	69.69	1501	1531	1426	1950	1050	1500	1473.79	1.03	0	-198038	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1096	-12.81	21.94	12	1.10	-113.00	66.00	2270	20240223	-36.21	947	20240216	52.90	2270	-36.21	20240223	947	52.90	20240216	8200	-82.34	20231205	1087	33.21	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
4	20240628	141306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1470	-30	5	-2.00	768818699	516179	43.12	1501	1531	1460	1950	1050	1500	1489.44	1.03	0	-110298	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1113	-13.01	22.27	12	0.68	-113.00	66.00	2270	20240223	-35.24	947	20240216	55.23	2270	-35.24	20240223	947	55.23	20240216	8200	-82.07	20231205	1087	35.23	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
5	20240628	131304	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1490	-10	5	-0.67	482699364	322053	26.90	1501	1531	1480	1950	1050	1500	1498.82	1.03	0	-65771	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1128	-13.19	22.58	12	0.43	-113.00	66.00	2270	20240223	-34.36	947	20240216	57.34	2270	-34.36	20240223	947	57.34	20240216	8200	-81.83	20231205	1087	37.07	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
6	20240628	121302	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1495	-5	5	-0.33	400029393	266720	22.28	1501	1531	1480	1950	1050	1500	1499.81	1.03	0	-47666	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1132	-13.23	22.65	12	0.35	-113.00	66.00	2270	20240223	-34.14	947	20240216	57.87	2270	-34.14	20240223	947	57.87	20240216	8200	-81.77	20231205	1087	37.53	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
7	20240628	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1498	-2	5	-0.13	355199384	236735	19.78	1501	1531	1480	1950	1050	1500	1500.41	1.03	0	-27901	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1134	-13.26	22.70	12	0.31	-113.00	66.00	2270	20240223	-34.01	947	20240216	58.18	2270	-34.01	20240223	947	58.18	20240216	8200	-81.73	20231205	1087	37.81	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
8	20240628	101237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1495	-5	5	-0.33	315015780	209922	17.54	1501	1531	1480	1950	1050	1500	1500.63	1.03	0	-22717	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1132	-13.23	22.65	12	0.28	-113.00	66.00	2270	20240223	-34.14	947	20240216	57.87	2270	-34.14	20240223	947	57.87	20240216	8200	-81.77	20231205	1087	37.53	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
9	20240628	091243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1508	8	2	0.53	127381526	84607	7.07	1501	1531	1480	1950	1050	1500	1505.57	1.03	0	446	1600	1549	1522	1471	1444	1536	1458	76	450	100	1050	1	1	75705657	1142	-13.35	22.85	12	0.11	-113.00	66.00	2270	20240223	-33.57	947	20240216	59.24	2270	-33.57	20240223	947	59.24	20240216	8200	-81.61	20231205	1087	38.73	20240325	0.46	N	373200	100	75 억		780811	N	N	0	N	00	N
10	20240627	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1500	-49	5	-3.16	1793928089	1190183	75.81	1551	1573	1495	2010	1085	1549	1507.27	1.04	0	-3442	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1136	-13.27	22.73	12	1.57	-113.00	66.00	2270	20240223	-33.92	947	20240216	58.39	2270	-33.92	20240223	947	58.39	20240216	8200	-81.71	20231205	1087	37.99	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
11	20240627	151237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1496	-53	5	-3.42	1730176768	1147678	73.10	1551	1573	1495	2010	1085	1549	1507.54	1.04	0	6297	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1133	-13.24	22.67	12	1.52	-113.00	66.00	2270	20240223	-34.10	947	20240216	57.97	2270	-34.10	20240223	947	57.97	20240216	8200	-81.76	20231205	1087	37.63	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
12	20240627	141236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1501	-48	5	-3.10	1509061655	1000521	63.73	1551	1573	1495	2010	1085	1549	1508.27	1.04	0	-10623	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1136	-13.28	22.74	12	1.32	-113.00	66.00	2270	20240223	-33.88	947	20240216	58.50	2270	-33.88	20240223	947	58.50	20240216	8200	-81.70	20231205	1087	38.09	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
13	20240627	131236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1513	-36	5	-2.32	1273659570	843719	53.74	1551	1573	1495	2010	1085	1549	1509.58	1.04	0	10141	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1145	-13.39	22.92	12	1.11	-113.00	66.00	2270	20240223	-33.35	947	20240216	59.77	2270	-33.35	20240223	947	59.77	20240216	8200	-81.55	20231205	1087	39.19	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
14	20240627	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1525	-24	5	-1.55	1095266121	724927	46.17	1551	1573	1495	2010	1085	1549	1510.86	1.04	0	-5747	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1155	-13.50	23.11	12	0.96	-113.00	66.00	2270	20240223	-32.82	947	20240216	61.03	2270	-32.82	20240223	947	61.03	20240216	8200	-81.40	20231205	1087	40.29	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
15	20240627	111237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1510	-39	5	-2.52	828862227	548129	34.91	1551	1573	1495	2010	1085	1549	1512.16	1.04	0	-53559	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1143	-13.36	22.88	12	0.72	-113.00	66.00	2270	20240223	-33.48	947	20240216	59.45	2270	-33.48	20240223	947	59.45	20240216	8200	-81.59	20231205	1087	38.91	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
16	20240627	101237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1510	-39	5	-2.52	718242708	474585	30.23	1551	1573	1495	2010	1085	1549	1513.41	1.04	0	-53800	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1143	-13.36	22.88	12	0.63	-113.00	66.00	2270	20240223	-33.48	947	20240216	59.45	2270	-33.48	20240223	947	59.45	20240216	8200	-81.59	20231205	1087	38.91	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
17	20240627	091237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1524	-25	5	-1.61	183681568	119452	7.61	1551	1573	1519	2010	1085	1549	1537.70	1.04	0	-60949	1685	1617	1581	1513	1477	1599	1495	76	461	100	1080	1	1	75705657	1154	-13.49	23.09	12	0.16	-113.00	66.00	2270	20240223	-32.86	947	20240216	60.93	2270	-32.86	20240223	947	60.93	20240216	8200	-81.41	20231205	1087	40.20	20240325	0.49	N	373200	100	75 억		784253	N	N	0	N	00	N
18	20240626	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1549	-20	5	-1.27	2491528740	1560691	114.79	1565	1649	1545	2035	1099	1569	1596.73	1.20	0	-127116	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1173	-13.71	23.47	12	2.06	-113.00	66.00	2270	20240223	-31.76	947	20240216	63.57	2270	-31.76	20240223	947	63.57	20240216	8200	-81.11	20231205	1087	42.50	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
19	20240626	151237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1562	-7	5	-0.45	2251500731	1406376	103.44	1565	1649	1552	2035	1099	1569	1600.95	1.20	0	-79967	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1183	-13.82	23.67	12	1.86	-113.00	66.00	2270	20240223	-31.19	947	20240216	64.94	2270	-31.19	20240223	947	64.94	20240216	8200	-80.95	20231205	1087	43.70	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
20	20240626	141233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1587	18	2	1.15	2054247780	1280811	94.20	1565	1649	1552	2035	1099	1569	1603.89	1.20	0	-19560	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1201	-14.04	24.05	12	1.69	-113.00	66.00	2270	20240223	-30.09	947	20240216	67.58	2270	-30.09	20240223	947	67.58	20240216	8200	-80.65	20231205	1087	46.00	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
21	20240626	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1577	8	2	0.51	1947711372	1213294	89.24	1565	1649	1552	2035	1099	1569	1605.34	1.20	0	23221	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1194	-13.96	23.89	12	1.60	-113.00	66.00	2270	20240223	-30.53	947	20240216	66.53	2270	-30.53	20240223	947	66.53	20240216	8200	-80.77	20231205	1087	45.08	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
22	20240626	121231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1598	29	2	1.85	1832648039	1140950	83.91	1565	1649	1552	2035	1099	1569	1606.28	1.20	0	58594	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1210	-14.14	24.21	12	1.51	-113.00	66.00	2270	20240223	-29.60	947	20240216	68.74	2270	-29.60	20240223	947	68.74	20240216	8200	-80.51	20231205	1087	47.01	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
23	20240626	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1601	32	2	2.04	1706555250	1062257	78.13	1565	1649	1552	2035	1099	1569	1606.57	1.20	0	61613	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1212	-14.17	24.26	12	1.40	-113.00	66.00	2270	20240223	-29.47	947	20240216	69.06	2270	-29.47	20240223	947	69.06	20240216	8200	-80.48	20231205	1087	47.29	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
24	20240626	101231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1604	35	2	2.23	1237938436	771481	56.74	1565	1649	1552	2035	1099	1569	1604.67	1.20	0	-7635	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1214	-14.19	24.30	12	1.02	-113.00	66.00	2270	20240223	-29.34	947	20240216	69.38	2270	-29.34	20240223	947	69.38	20240216	8200	-80.44	20231205	1087	47.56	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
25	20240626	091235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1607	38	2	2.42	569917204	355500	26.15	1565	1649	1552	2035	1099	1569	1603.24	1.20	0	12127	1645	1607	1537	1499	1429	1626	1518	76	466	100	1090	1	1	75705657	1217	-14.22	24.35	12	0.47	-113.00	66.00	2270	20240223	-29.21	947	20240216	69.69	2270	-29.21	20240223	947	69.69	20240216	8200	-80.40	20231205	1087	47.84	20240325	0.48	N	373200	100	75 억		912218	N	N	0	N	00	N
26	20240625	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1569	47	2	3.09	1905849795	1254419	98.46	1539	1575	1467	1978	1066	1522	1519.20	1.38	0	-126620	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1188	-13.88	23.77	12	1.66	-113.00	66.00	2270	20240223	-30.88	947	20240216	65.68	2270	-30.88	20240223	947	65.68	20240216	8200	-80.87	20231205	1087	44.34	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
27	20240625	151228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1574	52	2	3.42	1694524920	1119734	87.89	1539	1575	1467	1978	1066	1522	1513.32	1.38	0	-114403	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1192	-13.93	23.85	12	1.48	-113.00	66.00	2270	20240223	-30.66	947	20240216	66.21	2270	-30.66	20240223	947	66.21	20240216	8200	-80.80	20231205	1087	44.80	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
28	20240625	141232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1550	28	2	1.84	1299454433	864521	67.86	1539	1565	1467	1978	1066	1522	1503.07	1.38	0	-157621	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1173	-13.72	23.48	12	1.14	-113.00	66.00	2270	20240223	-31.72	947	20240216	63.67	2270	-31.72	20240223	947	63.67	20240216	8200	-81.10	20231205	1087	42.59	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
29	20240625	131232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1512	-10	5	-0.66	951472935	637087	50.00	1539	1539	1467	1978	1066	1522	1493.44	1.38	0	-160685	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1145	-13.38	22.91	12	0.84	-113.00	66.00	2270	20240223	-33.39	947	20240216	59.66	2270	-33.39	20240223	947	59.66	20240216	8200	-81.56	20231205	1087	39.10	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
30	20240625	121235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1482	-40	5	-2.63	770335249	515201	40.44	1539	1539	1467	1978	1066	1522	1495.17	1.38	0	-139883	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1122	-13.12	22.45	12	0.68	-113.00	66.00	2270	20240223	-34.71	947	20240216	56.49	2270	-34.71	20240223	947	56.49	20240216	8200	-81.93	20231205	1087	36.34	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
31	20240625	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1503	-19	5	-1.25	711342639	475505	37.32	1539	1539	1467	1978	1066	1522	1495.93	1.38	0	-121305	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1138	-13.30	22.77	12	0.63	-113.00	66.00	2270	20240223	-33.79	947	20240216	58.71	2270	-33.79	20240223	947	58.71	20240216	8200	-81.67	20231205	1087	38.27	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
32	20240625	101231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1504	-18	5	-1.18	362400971	240040	18.84	1539	1539	1499	1978	1066	1522	1509.71	1.38	0	-109962	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1139	-13.31	22.79	12	0.32	-113.00	66.00	2270	20240223	-33.74	947	20240216	58.82	2270	-33.74	20240223	947	58.82	20240216	8200	-81.66	20231205	1087	38.36	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
33	20240625	091230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1507	-15	5	-0.99	132796676	87523	6.87	1539	1539	1504	1978	1066	1522	1517.23	1.38	0	-32214	1651	1586	1518	1453	1385	1619	1486	76	456	100	1060	1	1	75705657	1141	-13.34	22.83	12	0.12	-113.00	66.00	2270	20240223	-33.61	947	20240216	59.13	2270	-33.61	20240223	947	59.13	20240216	8200	-81.62	20231205	1087	38.64	20240325	0.48	N	373200	100	75 억		1042668	N	N	0	N	00	N
34	20240624	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1522	32	2	2.15	1930185821	1268702	96.83	1490	1583	1450	1937	1043	1490	1521.39	1.24	0	101247	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1152	-13.47	23.06	12	1.68	-113.00	66.00	2270	20240223	-32.95	947	20240216	60.72	2270	-32.95	20240223	947	60.72	20240216	8200	-81.44	20231205	1087	40.02	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
35	20240624	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1520	30	2	2.01	1901886725	1250153	95.41	1490	1583	1450	1937	1043	1490	1521.33	1.24	0	102608	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1151	-13.45	23.03	12	1.65	-113.00	66.00	2270	20240223	-33.04	947	20240216	60.51	2270	-33.04	20240223	947	60.51	20240216	8200	-81.46	20231205	1087	39.83	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
36	20240624	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1481	-9	5	-0.60	1564075024	1026216	78.32	1490	1583	1450	1937	1043	1490	1524.12	1.24	0	28353	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1121	-13.11	22.44	12	1.36	-113.00	66.00	2270	20240223	-34.76	947	20240216	56.39	2270	-34.76	20240223	947	56.39	20240216	8200	-81.94	20231205	1087	36.25	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
37	20240624	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1499	9	2	0.60	1204408489	782763	59.74	1490	1583	1489	1937	1043	1490	1538.67	1.24	0	36230	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1135	-13.27	22.71	12	1.03	-113.00	66.00	2270	20240223	-33.96	947	20240216	58.29	2270	-33.96	20240223	947	58.29	20240216	8200	-81.72	20231205	1087	37.90	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
38	20240624	121227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1514	24	2	1.61	983633187	636293	48.56	1490	1583	1489	1937	1043	1490	1545.89	1.24	0	-8755	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1146	-13.40	22.94	12	0.84	-113.00	66.00	2270	20240223	-33.30	947	20240216	59.87	2270	-33.30	20240223	947	59.87	20240216	8200	-81.54	20231205	1087	39.28	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
39	20240624	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1536	46	2	3.09	811672668	522886	39.91	1490	1583	1489	1937	1043	1490	1552.30	1.24	0	1292	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1163	-13.59	23.27	12	0.69	-113.00	66.00	2270	20240223	-32.33	947	20240216	62.20	2270	-32.33	20240223	947	62.20	20240216	8200	-81.27	20231205	1087	41.31	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
40	20240624	101228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1561	71	2	4.77	701248614	451556	34.46	1490	1583	1489	1937	1043	1490	1552.97	1.24	0	3991	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1182	-13.81	23.65	12	0.60	-113.00	66.00	2270	20240223	-31.23	947	20240216	64.84	2270	-31.23	20240223	947	64.84	20240216	8200	-80.96	20231205	1087	43.61	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
41	20240624	091228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1527	37	2	2.48	72076241	47880	3.65	1490	1528	1489	1937	1043	1490	1505.38	1.24	0	-1461	1613	1551	1508	1446	1403	1530	1425	76	447	100	1040	1	1	75705657	1156	-13.51	23.14	12	0.06	-113.00	66.00	2270	20240223	-32.73	947	20240216	61.25	2270	-32.73	20240223	947	61.25	20240216	8200	-81.38	20231205	1087	40.48	20240325	0.48	N	373200	100	75 억		942389	N	N	0	N	00	N
42	20240621	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1490	-54	5	-3.50	1957223297	1306656	164.13	1546	1570	1465	2005	1081	1544	1497.89	1.34	0	-63557	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1128	-13.19	22.58	12	1.73	-113.00	66.00	2270	20240223	-34.36	947	20240216	57.34	2270	-34.36	20240223	947	57.34	20240216	8200	-81.83	20231205	1087	37.07	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
43	20240621	151146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1489	-55	5	-3.56	1558040315	1037395	130.31	1546	1570	1476	2005	1081	1544	1501.88	1.34	0	27874	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1127	-13.18	22.56	12	1.37	-113.00	66.00	2270	20240223	-34.41	947	20240216	57.23	2270	-34.41	20240223	947	57.23	20240216	8200	-81.84	20231205	1087	36.98	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
44	20240621	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1508	-36	5	-2.33	983832226	651657	81.86	1546	1570	1486	2005	1081	1544	1509.74	1.34	0	20049	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1142	-13.35	22.85	12	0.86	-113.00	66.00	2270	20240223	-33.57	947	20240216	59.24	2270	-33.57	20240223	947	59.24	20240216	8200	-81.61	20231205	1087	38.73	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
45	20240621	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1527	-17	5	-1.10	825928655	547500	68.77	1546	1570	1486	2005	1081	1544	1508.55	1.34	0	13523	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1156	-13.51	23.14	12	0.72	-113.00	66.00	2270	20240223	-32.73	947	20240216	61.25	2270	-32.73	20240223	947	61.25	20240216	8200	-81.38	20231205	1087	40.48	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
46	20240621	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1522	-22	5	-1.42	743960235	494018	62.06	1546	1570	1486	2005	1081	1544	1505.94	1.34	0	-9701	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1152	-13.47	23.06	12	0.65	-113.00	66.00	2270	20240223	-32.95	947	20240216	60.72	2270	-32.95	20240223	947	60.72	20240216	8200	-81.44	20231205	1087	40.02	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
47	20240621	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1502	-42	5	-2.72	668598504	444224	55.80	1546	1570	1486	2005	1081	1544	1505.09	1.34	0	-24072	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1137	-13.29	22.76	12	0.59	-113.00	66.00	2270	20240223	-33.83	947	20240216	58.61	2270	-33.83	20240223	947	58.61	20240216	8200	-81.68	20231205	1087	38.18	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
48	20240621	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1508	-36	5	-2.33	325923431	215612	27.08	1546	1570	1490	2005	1081	1544	1511.62	1.34	0	-33149	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1142	-13.35	22.85	12	0.28	-113.00	66.00	2270	20240223	-33.57	947	20240216	59.24	2270	-33.57	20240223	947	59.24	20240216	8200	-81.61	20231205	1087	38.73	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
49	20240621	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1500	-44	5	-2.85	148793701	97835	12.29	1546	1570	1490	2005	1081	1544	1520.86	1.34	0	-33373	1602	1573	1552	1523	1502	1562	1512	76	461	100	1080	1	1	75705657	1136	-13.27	22.73	12	0.13	-113.00	66.00	2270	20240223	-33.92	947	20240216	58.39	2270	-33.92	20240223	947	58.39	20240216	8200	-81.71	20231205	1087	37.99	20240325	0.50	N	373200	100	75 억		1015922	N	N	0	N	00	N
50	20240620	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1544	-40	5	-2.53	1233411122	793854	101.07	1563	1581	1531	2055	1109	1584	1553.71	1.42	0	-55978	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1169	-13.66	23.39	12	1.05	-113.00	66.00	2270	20240223	-31.98	947	20240216	63.04	2270	-31.98	20240223	947	63.04	20240216	8200	-81.17	20231205	1087	42.04	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
51	20240620	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1542	-42	5	-2.65	1200701710	772661	98.37	1563	1581	1531	2055	1109	1584	1553.98	1.42	0	-54366	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1167	-13.65	23.36	12	1.02	-113.00	66.00	2270	20240223	-32.07	947	20240216	62.83	2270	-32.07	20240223	947	62.83	20240216	8200	-81.20	20231205	1087	41.86	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
52	20240620	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1577	-7	5	-0.44	890354957	572749	72.92	1563	1581	1531	2055	1109	1584	1554.53	1.42	0	-78045	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1194	-13.96	23.89	12	0.76	-113.00	66.00	2270	20240223	-30.53	947	20240216	66.53	2270	-30.53	20240223	947	66.53	20240216	8200	-80.77	20231205	1087	45.08	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
53	20240620	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1552	-32	5	-2.02	769454254	495371	63.07	1563	1580	1531	2055	1109	1584	1553.29	1.42	0	-86590	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1175	-13.73	23.52	12	0.65	-113.00	66.00	2270	20240223	-31.63	947	20240216	63.89	2270	-31.63	20240223	947	63.89	20240216	8200	-81.07	20231205	1087	42.78	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
54	20240620	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1552	-32	5	-2.02	668723592	430854	54.85	1563	1580	1531	2055	1109	1584	1552.09	1.42	0	-88064	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1175	-13.73	23.52	12	0.57	-113.00	66.00	2270	20240223	-31.63	947	20240216	63.89	2270	-31.63	20240223	947	63.89	20240216	8200	-81.07	20231205	1087	42.78	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
55	20240620	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1555	-29	5	-1.83	583307301	375679	47.83	1563	1580	1531	2055	1109	1584	1552.67	1.42	0	-86436	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1177	-13.76	23.56	12	0.50	-113.00	66.00	2270	20240223	-31.50	947	20240216	64.20	2270	-31.50	20240223	947	64.20	20240216	8200	-81.04	20231205	1087	43.05	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
56	20240620	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1541	-43	5	-2.71	490461959	315722	40.20	1563	1580	1531	2055	1109	1584	1553.46	1.42	0	-75368	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1167	-13.64	23.35	12	0.42	-113.00	66.00	2270	20240223	-32.11	947	20240216	62.72	2270	-32.11	20240223	947	62.72	20240216	8200	-81.21	20231205	1087	41.77	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
57	20240620	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1569	-15	5	-0.95	103393083	65818	8.38	1563	1580	1563	2055	1109	1584	1570.89	1.42	0	354	1646	1614	1578	1546	1510	1597	1529	76	471	100	1100	1	1	75705657	1188	-13.88	23.77	12	0.09	-113.00	66.00	2270	20240223	-30.88	947	20240216	65.68	2270	-30.88	20240223	947	65.68	20240216	8200	-80.87	20231205	1087	44.34	20240325	0.48	N	373200	100	75 억		1074080	N	N	0	N	00	N
58	20240619	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1584	5	2	0.32	1219444209	773536	48.53	1600	1610	1542	2050	1106	1579	1576.45	1.45	0	-20544	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1199	-14.02	24.00	12	1.02	-113.00	66.00	2270	20240223	-30.22	947	20240216	67.27	2270	-30.22	20240223	947	67.27	20240216	8200	-80.68	20231205	1087	45.72	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
59	20240619	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1586	7	2	0.44	1204966424	764398	47.96	1600	1610	1542	2050	1106	1579	1576.36	1.45	0	-21665	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1201	-14.04	24.03	12	1.01	-113.00	66.00	2270	20240223	-30.13	947	20240216	67.48	2270	-30.13	20240223	947	67.48	20240216	8200	-80.66	20231205	1087	45.91	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
60	20240619	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1592	13	2	0.82	968635567	615793	38.63	1600	1610	1542	2050	1106	1579	1572.99	1.45	0	-41433	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1205	-14.09	24.12	12	0.81	-113.00	66.00	2270	20240223	-29.87	947	20240216	68.11	2270	-29.87	20240223	947	68.11	20240216	8200	-80.59	20231205	1087	46.46	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
61	20240619	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1571	-8	5	-0.51	887991463	564772	35.43	1600	1610	1542	2050	1106	1579	1572.30	1.45	0	-51699	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1189	-13.90	23.80	12	0.75	-113.00	66.00	2270	20240223	-30.79	947	20240216	65.89	2270	-30.79	20240223	947	65.89	20240216	8200	-80.84	20231205	1087	44.53	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
62	20240619	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1574	-5	5	-0.32	798369160	507998	31.87	1600	1610	1542	2050	1106	1579	1571.60	1.45	0	-83470	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1192	-13.93	23.85	12	0.67	-113.00	66.00	2270	20240223	-30.66	947	20240216	66.21	2270	-30.66	20240223	947	66.21	20240216	8200	-80.80	20231205	1087	44.80	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
63	20240619	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1577	-2	5	-0.13	719743725	458069	28.74	1600	1610	1542	2050	1106	1579	1571.26	1.45	0	-90086	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1194	-13.96	23.89	12	0.61	-113.00	66.00	2270	20240223	-30.53	947	20240216	66.53	2270	-30.53	20240223	947	66.53	20240216	8200	-80.77	20231205	1087	45.08	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
64	20240619	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1554	-25	5	-1.58	565315171	359316	22.54	1600	1610	1542	2050	1106	1579	1573.31	1.45	0	-96133	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1176	-13.75	23.55	12	0.47	-113.00	66.00	2270	20240223	-31.54	947	20240216	64.10	2270	-31.54	20240223	947	64.10	20240216	8200	-81.05	20231205	1087	42.96	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
65	20240619	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1587	8	2	0.51	192338874	120998	7.59	1600	1610	1568	2050	1106	1579	1589.60	1.45	0	-28063	1689	1634	1575	1520	1461	1661	1547	76	471	100	1100	1	1	75705657	1201	-14.04	24.05	12	0.16	-113.00	66.00	2270	20240223	-30.09	947	20240216	67.58	2270	-30.09	20240223	947	67.58	20240216	8200	-80.65	20231205	1087	46.00	20240325	0.46	N	373200	100	75 억		1094954	N	N	0	N	00	N
66	20240618	161129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1579	38	2	2.47	2422782073	1553909	74.26	1550	1630	1516	2000	1079	1541	1559.12	1.63	0	-148857	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1195	-13.97	23.92	12	2.05	-113.00	66.00	2270	20240223	-30.44	947	20240216	66.74	2270	-30.44	20240223	947	66.74	20240216	8200	-80.74	20231205	1087	45.26	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
67	20240618	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1570	29	2	1.88	2304356144	1478665	70.66	1550	1630	1516	2000	1079	1541	1558.40	1.63	0	-152414	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1189	-13.89	23.79	12	1.95	-113.00	66.00	2270	20240223	-30.84	947	20240216	65.79	2270	-30.84	20240223	947	65.79	20240216	8200	-80.85	20231205	1087	44.43	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
68	20240618	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1546	5	2	0.32	2099155674	1346931	64.37	1550	1630	1516	2000	1079	1541	1558.47	1.63	0	-158699	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1170	-13.68	23.42	12	1.78	-113.00	66.00	2270	20240223	-31.89	947	20240216	63.25	2270	-31.89	20240223	947	63.25	20240216	8200	-81.15	20231205	1087	42.23	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
69	20240618	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1561	20	2	1.30	1975011956	1266930	60.54	1550	1630	1516	2000	1079	1541	1558.90	1.63	0	-139139	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1182	-13.81	23.65	12	1.67	-113.00	66.00	2270	20240223	-31.23	947	20240216	64.84	2270	-31.23	20240223	947	64.84	20240216	8200	-80.96	20231205	1087	43.61	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
70	20240618	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1579	38	2	2.47	1798022955	1153643	55.13	1550	1630	1516	2000	1079	1541	1558.56	1.63	0	-135706	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1195	-13.97	23.92	12	1.52	-113.00	66.00	2270	20240223	-30.44	947	20240216	66.74	2270	-30.44	20240223	947	66.74	20240216	8200	-80.74	20231205	1087	45.26	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
71	20240618	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1542	1	2	0.06	1616369548	1036751	49.54	1550	1630	1516	2000	1079	1541	1559.07	1.63	0	-126154	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1167	-13.65	23.36	12	1.37	-113.00	66.00	2270	20240223	-32.07	947	20240216	62.83	2270	-32.07	20240223	947	62.83	20240216	8200	-81.20	20231205	1087	41.86	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
72	20240618	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1522	-19	5	-1.23	1307714800	834892	39.90	1550	1630	1516	2000	1079	1541	1566.33	1.63	0	-128641	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1152	-13.47	23.06	12	1.10	-113.00	66.00	2270	20240223	-32.95	947	20240216	60.72	2270	-32.95	20240223	947	60.72	20240216	8200	-81.44	20231205	1087	40.02	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
73	20240618	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1584	43	2	2.79	561172999	352061	16.82	1550	1630	1550	2000	1079	1541	1593.97	1.63	0	47328	1655	1597	1512	1454	1369	1627	1484	76	459	100	1070	1	1	75705657	1199	-14.02	24.00	12	0.47	-113.00	66.00	2270	20240223	-30.22	947	20240216	67.27	2270	-30.22	20240223	947	67.27	20240216	8200	-80.68	20231205	1087	45.72	20240325	0.42	N	373200	100	75 억		1234589	N	N	0	N	00	N
74	20240617	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1541	125	2	8.83	3109906920	2078197	25.42	1443	1570	1427	1840	992	1416	1496.41	1.53	0	76240	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1167	-13.64	23.35	12	2.75	-113.00	66.00	2270	20240223	-32.11	947	20240216	62.72	2270	-32.11	20240223	947	62.72	20240216	8200	-81.21	20231205	1087	41.77	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
75	20240617	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1537	121	2	8.55	2932699234	1963743	24.02	1443	1539	1427	1840	992	1416	1493.42	1.53	0	104817	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1164	-13.60	23.29	12	2.59	-113.00	66.00	2270	20240223	-32.29	947	20240216	62.30	2270	-32.29	20240223	947	62.30	20240216	8200	-81.26	20231205	1087	41.40	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
76	20240617	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1523	107	2	7.56	2619815453	1758249	21.51	1443	1533	1427	1840	992	1416	1490.02	1.53	0	12252	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1153	-13.48	23.08	12	2.32	-113.00	66.00	2270	20240223	-32.91	947	20240216	60.82	2270	-32.91	20240223	947	60.82	20240216	8200	-81.43	20231205	1087	40.11	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
77	20240617	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1500	84	2	5.93	2283814695	1537152	18.80	1443	1533	1427	1840	992	1416	1485.75	1.53	0	16112	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1136	-13.27	22.73	12	2.03	-113.00	66.00	2270	20240223	-33.92	947	20240216	58.39	2270	-33.92	20240223	947	58.39	20240216	8200	-81.71	20231205	1087	37.99	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
78	20240617	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1498	82	2	5.79	2119875322	1427136	17.46	1443	1533	1427	1840	992	1416	1485.41	1.53	0	4906	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1134	-13.26	22.70	12	1.89	-113.00	66.00	2270	20240223	-34.01	947	20240216	58.18	2270	-34.01	20240223	947	58.18	20240216	8200	-81.73	20231205	1087	37.81	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
79	20240617	111110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1500	84	2	5.93	1988522788	1339585	16.39	1443	1533	1427	1840	992	1416	1484.43	1.53	0	17087	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1136	-13.27	22.73	12	1.77	-113.00	66.00	2270	20240223	-33.92	947	20240216	58.39	2270	-33.92	20240223	947	58.39	20240216	8200	-81.71	20231205	1087	37.99	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
80	20240617	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1483	67	2	4.73	1544627847	1044020	12.77	1443	1533	1427	1840	992	1416	1479.50	1.53	0	-42191	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1123	-13.12	22.47	12	1.38	-113.00	66.00	2270	20240223	-34.67	947	20240216	56.60	2270	-34.67	20240223	947	56.60	20240216	8200	-81.91	20231205	1087	36.43	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
81	20240617	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1498	82	2	5.79	874875064	591996	7.24	1443	1533	1427	1840	992	1416	1477.84	1.53	0	-76749	1718	1567	1480	1329	1242	1523	1285	76	424	100	990	1	1	75705657	1134	-13.26	22.70	12	0.78	-113.00	66.00	2270	20240223	-34.01	947	20240216	58.18	2270	-34.01	20240223	947	58.18	20240216	8200	-81.73	20231205	1087	37.81	20240325	0.39	N	373200	100	75 억		1161678	N	N	0	N	00	N
82	20240614	160936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1416	16	2	1.14	12235396132	8101049	96.63	1502	1631	1393	1820	980	1400	1510.35	1.56	0	-163789	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1072	-12.53	21.45	12	10.70	-113.00	66.00	2270	20240223	-37.62	947	20240216	49.52	2270	-37.62	20240223	947	49.52	20240216	8200	-82.73	20231205	1087	30.27	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
83	20240614	150940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1424	24	2	1.71	11942552387	7894962	94.17	1502	1631	1393	1820	980	1400	1512.69	1.56	0	-102621	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1078	-12.60	21.58	12	10.43	-113.00	66.00	2270	20240223	-37.27	947	20240216	50.37	2270	-37.27	20240223	947	50.37	20240216	8200	-82.63	20231205	1087	31.00	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
84	20240614	140939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1440	40	2	2.86	10615683188	6961245	83.04	1502	1631	1393	1820	980	1400	1524.98	1.56	0	81711	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1090	-12.74	21.82	12	9.20	-113.00	66.00	2270	20240223	-36.56	947	20240216	52.06	2270	-36.56	20240223	947	52.06	20240216	8200	-82.44	20231205	1087	32.47	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
85	20240614	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1545	145	2	10.36	8087952898	5223618	62.31	1502	1631	1500	1820	980	1400	1548.36	1.56	0	-134498	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1170	-13.67	23.41	12	6.90	-113.00	66.00	2270	20240223	-31.94	947	20240216	63.15	2270	-31.94	20240223	947	63.15	20240216	8200	-81.16	20231205	1087	42.13	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
86	20240614	120946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1555	155	2	11.07	7844874329	5066437	60.43	1502	1631	1500	1820	980	1400	1548.42	1.56	0	-127905	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1177	-13.76	23.56	12	6.69	-113.00	66.00	2270	20240223	-31.50	947	20240216	64.20	2270	-31.50	20240223	947	64.20	20240216	8200	-81.04	20231205	1087	43.05	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
87	20240614	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1523	123	2	8.79	7263756386	4692087	55.97	1502	1631	1500	1820	980	1400	1548.10	1.56	0	-270107	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1153	-13.48	23.08	12	6.20	-113.00	66.00	2270	20240223	-32.91	947	20240216	60.82	2270	-32.91	20240223	947	60.82	20240216	8200	-81.43	20231205	1087	40.11	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
88	20240614	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1540	140	2	10.00	6376025125	4114846	49.08	1502	1631	1500	1820	980	1400	1549.54	1.56	0	-65227	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1166	-13.63	23.33	12	5.44	-113.00	66.00	2270	20240223	-32.16	947	20240216	62.62	2270	-32.16	20240223	947	62.62	20240216	8200	-81.22	20231205	1087	41.67	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
89	20240614	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1518	118	2	8.43	2698761409	1760008	20.99	1502	1580	1500	1820	980	1400	1533.42	1.56	0	-373071	2210	1805	1585	1180	960	1695	1070	76	420	100	980	1	1	75705657	1149	-13.43	23.00	12	2.32	-113.00	66.00	2270	20240223	-33.13	947	20240216	60.30	2270	-33.13	20240223	947	60.30	20240216	8200	-81.49	20231205	1087	39.65	20240325	0.38	N	373200	100	75 억		1180272	N	N	0	N	00	N
90	20240613	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1400	-550	5	-28.21	12707104124	7953145	131.27	1910	1990	1365	2535	1365	1950	1604.91	1.48	0	20184	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1060	-12.39	21.21	12	10.51	-113.00	66.00	2270	20240223	-38.33	947	20240216	47.84	2270	-38.33	20240223	947	47.84	20240216	8200	-82.93	20231205	1087	28.79	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
91	20240613	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1365	-585	4	-30.00	7721515507	4446167	73.39	1910	1990	1365	2535	1365	1950	1736.67	1.48	0	-474655	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1033	-12.08	20.68	12	5.87	-113.00	66.00	2270	20240223	-39.87	947	20240216	44.14	2270	-39.87	20240223	947	44.14	20240216	8200	-83.35	20231205	1087	25.57	20240325	0.32	N	373200	100	75 억		1118124	Y	N	0	N	00	N
92	20240613	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1779	-171	5	-8.77	5332058702	2895567	47.79	1910	1990	1730	2535	1365	1950	1841.46	1.48	0	-436420	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1347	-15.74	26.95	12	3.82	-113.00	66.00	2270	20240223	-21.63	947	20240216	87.86	2270	-21.63	20240223	947	87.86	20240216	8200	-78.30	20231205	1087	63.66	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
93	20240613	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1817	-133	5	-6.82	4383236817	2360428	38.96	1910	1990	1760	2535	1365	1950	1856.97	1.48	0	-315254	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1376	-16.08	27.53	12	3.12	-113.00	66.00	2270	20240223	-19.96	947	20240216	91.87	2270	-19.96	20240223	947	91.87	20240216	8200	-77.84	20231205	1087	67.16	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
94	20240613	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1801	-149	5	-7.64	4199086733	2259088	37.29	1910	1990	1760	2535	1365	1950	1858.75	1.48	0	-291241	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1363	-15.94	27.29	12	2.98	-113.00	66.00	2270	20240223	-20.66	947	20240216	90.18	2270	-20.66	20240223	947	90.18	20240216	8200	-78.04	20231205	1087	65.69	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
95	20240613	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1797	-153	5	-7.85	3721827357	1994284	32.92	1910	1990	1760	2535	1365	1950	1866.25	1.48	0	-220931	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1360	-15.90	27.23	12	2.63	-113.00	66.00	2270	20240223	-20.84	947	20240216	89.76	2270	-20.84	20240223	947	89.76	20240216	8200	-78.09	20231205	1087	65.32	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
96	20240613	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1868	-82	5	-4.21	2033375625	1061483	17.52	1910	1990	1850	2535	1365	1950	1915.60	1.48	0	-140309	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1414	-16.53	28.30	12	1.40	-113.00	66.00	2270	20240223	-17.71	947	20240216	97.25	2270	-17.71	20240223	947	97.25	20240216	8200	-77.22	20231205	1087	71.85	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
97	20240613	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-28	5	-1.44	484736953	249755	4.12	1910	1990	1907	2535	1365	1950	1940.85	1.48	0	-38431	2206	2077	1971	1842	1736	2067	1832	76	585	100	1360	1	1	75705657	1455	-17.01	29.12	12	0.33	-113.00	66.00	2270	20240223	-15.33	947	20240216	102.96	2270	-15.33	20240223	947	102.96	20240216	8200	-76.56	20231205	1087	76.82	20240325	0.32	N	373200	100	75 억		1118124	N	N	0	N	00	N
98	20240612	161038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	9	2	0.46	11972369510	6046146	87.86	1950	2100	1865	2520	1359	1941	1980.54	1.82	0	-160326	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1476	-17.26	29.55	12	7.99	-113.00	66.00	2270	20240223	-14.10	947	20240216	105.91	2270	-14.10	20240223	947	105.91	20240216	8200	-76.22	20231205	1087	79.39	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
99	20240612	151051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1973	32	2	1.65	11466251075	5787247	84.09	1950	2100	1865	2520	1359	1941	1981.30	1.82	0	-72703	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1494	-17.46	29.89	12	7.64	-113.00	66.00	2270	20240223	-13.08	947	20240216	108.34	2270	-13.08	20240223	947	108.34	20240216	8200	-75.94	20231205	1087	81.51	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
100	20240612	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1941	0	3	0.00	10538688634	5306190	77.10	1950	2100	1865	2520	1359	1941	1986.12	1.82	0	18559	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1469	-17.18	29.41	12	7.01	-113.00	66.00	2270	20240223	-14.49	947	20240216	104.96	2270	-14.49	20240223	947	104.96	20240216	8200	-76.33	20231205	1087	78.56	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
101	20240612	131044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1960	19	2	0.98	9714147005	4888821	71.04	1950	2100	1865	2520	1359	1941	1987.02	1.82	0	160022	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1484	-17.35	29.70	12	6.46	-113.00	66.00	2270	20240223	-13.66	947	20240216	106.97	2270	-13.66	20240223	947	106.97	20240216	8200	-76.10	20231205	1087	80.31	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
102	20240612	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1920	-21	5	-1.08	9277631569	4663690	67.77	1950	2100	1865	2520	1359	1941	1989.35	1.82	0	204679	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1454	-16.99	29.09	12	6.16	-113.00	66.00	2270	20240223	-15.42	947	20240216	102.75	2270	-15.42	20240223	947	102.75	20240216	8200	-76.59	20231205	1087	76.63	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
103	20240612	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	29	2	1.49	7916349415	3962097	57.57	1950	2100	1865	2520	1359	1941	1998.04	1.82	0	215468	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1491	-17.43	29.85	12	5.23	-113.00	66.00	2270	20240223	-13.22	947	20240216	108.03	2270	-13.22	20240223	947	108.03	20240216	8200	-75.98	20231205	1087	81.23	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
104	20240612	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	74	2	3.81	6719596890	3360199	48.83	1950	2100	1865	2520	1359	1941	1999.78	1.82	0	341364	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	5	1	75705657	1525	-17.83	30.53	12	4.44	-113.00	66.00	2270	20240223	-11.23	947	20240216	112.78	2270	-11.23	20240223	947	112.78	20240216	8200	-75.43	20231205	1087	85.37	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
105	20240612	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1938	-3	5	-0.15	1591155818	824145	11.98	1950	1999	1865	2520	1359	1941	1930.66	1.82	0	-19016	2147	2043	1862	1758	1577	2096	1811	76	579	100	1350	1	1	75705657	1467	-17.15	29.36	12	1.09	-113.00	66.00	2270	20240223	-14.63	947	20240216	104.65	2270	-14.63	20240223	947	104.65	20240216	8200	-76.37	20231205	1087	78.29	20240325	0.39	N	373200	100	75 억		1379333	N	N	0	N	00	N
106	20240610	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1716	22	2	1.30	1888521702	1110010	67.77	1725	1742	1660	2200	1186	1694	1701.34	1.19	0	-369581	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1299	-15.19	26.00	12	1.47	-113.00	66.00	2270	20240223	-24.41	947	20240216	81.20	2270	-24.41	20240223	947	81.20	20240216	8200	-79.07	20231205	1087	57.87	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
107	20240610	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1705	11	2	0.65	1658957156	976387	59.61	1725	1742	1660	2200	1186	1694	1699.08	1.19	0	-327545	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1291	-15.09	25.83	12	1.29	-113.00	66.00	2270	20240223	-24.89	947	20240216	80.04	2270	-24.89	20240223	947	80.04	20240216	8200	-79.21	20231205	1087	56.85	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
108	20240610	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1698	4	2	0.24	1470399700	865294	52.83	1725	1742	1660	2200	1186	1694	1699.31	1.19	0	-297199	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1285	-15.03	25.73	12	1.14	-113.00	66.00	2270	20240223	-25.20	947	20240216	79.30	2270	-25.20	20240223	947	79.30	20240216	8200	-79.29	20231205	1087	56.21	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
109	20240610	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1695	1	2	0.06	1411050773	830345	50.69	1725	1742	1660	2200	1186	1694	1699.35	1.19	0	-282131	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1283	-15.00	25.68	12	1.10	-113.00	66.00	2270	20240223	-25.33	947	20240216	78.99	2270	-25.33	20240223	947	78.99	20240216	8200	-79.33	20231205	1087	55.93	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
110	20240610	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1719	25	2	1.48	1236167905	727739	44.43	1725	1742	1660	2200	1186	1694	1698.64	1.19	0	-254581	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1301	-15.21	26.05	12	0.96	-113.00	66.00	2270	20240223	-24.27	947	20240216	81.52	2270	-24.27	20240223	947	81.52	20240216	8200	-79.04	20231205	1087	58.14	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
111	20240610	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1708	14	2	0.83	1067431415	629166	38.41	1725	1742	1660	2200	1186	1694	1696.58	1.19	0	-217552	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1293	-15.12	25.88	12	0.83	-113.00	66.00	2270	20240223	-24.76	947	20240216	80.36	2270	-24.76	20240223	947	80.36	20240216	8200	-79.17	20231205	1087	57.13	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
112	20240610	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1696	2	2	0.12	910011214	536174	32.73	1725	1742	1660	2200	1186	1694	1697.23	1.19	0	-209370	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1284	-15.01	25.70	12	0.71	-113.00	66.00	2270	20240223	-25.29	947	20240216	79.09	2270	-25.29	20240223	947	79.09	20240216	8200	-79.32	20231205	1087	56.03	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
113	20240610	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1719	25	2	1.48	337666103	197234	12.04	1725	1742	1694	2200	1186	1694	1712.01	1.19	0	-83985	1762	1728	1684	1650	1606	1745	1667	76	506	100	1180	1	1	75705657	1301	-15.21	26.05	12	0.26	-113.00	66.00	2270	20240223	-24.27	947	20240216	81.52	2270	-24.27	20240223	947	81.52	20240216	8200	-79.04	20231205	1087	58.14	20240325	0.37	N	373200	100	75 억		902165	N	N	0	N	00	N
114	20240607	161110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1694	64	2	3.93	2747237746	1632717	142.47	1640	1718	1640	2115	1141	1630	1682.61	0.86	0	256684	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1282	-14.99	25.67	12	2.16	-113.00	66.00	2270	20240223	-25.37	947	20240216	78.88	2270	-25.37	20240223	947	78.88	20240216	8200	-79.34	20231205	1087	55.84	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
115	20240607	151120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1691	61	2	3.74	2555602114	1519302	132.57	1640	1718	1640	2115	1141	1630	1682.09	0.86	0	256853	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1280	-14.96	25.62	12	2.01	-113.00	66.00	2270	20240223	-25.51	947	20240216	78.56	2270	-25.51	20240223	947	78.56	20240216	8200	-79.38	20231205	1087	55.57	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
116	20240607	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1690	60	2	3.68	1976872877	1176726	102.68	1640	1718	1640	2115	1141	1630	1679.98	0.86	0	215416	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1279	-14.96	25.61	12	1.55	-113.00	66.00	2270	20240223	-25.55	947	20240216	78.46	2270	-25.55	20240223	947	78.46	20240216	8200	-79.39	20231205	1087	55.47	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
117	20240607	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1680	50	2	3.07	1344457031	804255	70.18	1640	1697	1640	2115	1141	1630	1671.68	0.86	0	114312	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1272	-14.87	25.45	12	1.06	-113.00	66.00	2270	20240223	-25.99	947	20240216	77.40	2270	-25.99	20240223	947	77.40	20240216	8200	-79.51	20231205	1087	54.55	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
118	20240607	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1675	45	2	2.76	1219759932	729904	63.69	1640	1697	1640	2115	1141	1630	1671.12	0.86	0	102078	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1268	-14.82	25.38	12	0.96	-113.00	66.00	2270	20240223	-26.21	947	20240216	76.87	2270	-26.21	20240223	947	76.87	20240216	8200	-79.57	20231205	1087	54.09	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
119	20240607	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1668	38	2	2.33	1132422998	677586	59.13	1640	1697	1640	2115	1141	1630	1671.26	0.86	0	103409	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1263	-14.76	25.27	12	0.90	-113.00	66.00	2270	20240223	-26.52	947	20240216	76.14	2270	-26.52	20240223	947	76.14	20240216	8200	-79.66	20231205	1087	53.45	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
120	20240607	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1664	34	2	2.09	761439825	456956	39.87	1640	1691	1640	2115	1141	1630	1666.33	0.86	0	6449	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1260	-14.73	25.21	12	0.60	-113.00	66.00	2270	20240223	-26.70	947	20240216	75.71	2270	-26.70	20240223	947	75.71	20240216	8200	-79.71	20231205	1087	53.08	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
121	20240607	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1645	15	2	0.92	243809730	146904	12.82	1640	1676	1640	2115	1141	1630	1659.65	0.86	0	-10096	1693	1661	1608	1576	1523	1677	1592	76	485	100	1140	1	1	75705657	1245	-14.56	24.92	12	0.19	-113.00	66.00	2270	20240223	-27.53	947	20240216	73.71	2270	-27.53	20240223	947	73.71	20240216	8200	-79.94	20231205	1087	51.33	20240325	0.36	N	373200	100	75 억		652845	N	N	0	N	00	N
122	20240605	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1630	10	2	0.62	1796235894	1130549	67.87	1619	1640	1555	2105	1134	1620	1588.47	1.02	0	-115507	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1234	-14.42	24.70	12	1.49	-113.00	66.00	2270	20240223	-28.19	947	20240216	72.12	2270	-28.19	20240223	947	72.12	20240216	8200	-80.12	20231205	1087	49.95	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
123	20240605	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1609	-11	5	-0.68	1582783662	998639	59.95	1619	1622	1555	2105	1134	1620	1584.94	1.02	0	-126175	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1218	-14.24	24.38	12	1.32	-113.00	66.00	2270	20240223	-29.12	947	20240216	69.90	2270	-29.12	20240223	947	69.90	20240216	8200	-80.38	20231205	1087	48.02	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
124	20240605	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1587	-33	5	-2.04	1321853622	834159	50.08	1619	1622	1555	2105	1134	1620	1584.65	1.02	0	-127764	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1201	-14.04	24.05	12	1.10	-113.00	66.00	2270	20240223	-30.09	947	20240216	67.58	2270	-30.09	20240223	947	67.58	20240216	8200	-80.65	20231205	1087	46.00	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
125	20240605	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1566	-54	5	-3.33	1036498508	651835	39.13	1619	1622	1563	2105	1134	1620	1590.12	1.02	0	-77846	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1186	-13.86	23.73	12	0.86	-113.00	66.00	2270	20240223	-31.01	947	20240216	65.36	2270	-31.01	20240223	947	65.36	20240216	8200	-80.90	20231205	1087	44.07	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
126	20240605	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1572	-48	5	-2.96	819444116	514146	30.87	1619	1622	1570	2105	1134	1620	1593.80	1.02	0	-40643	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1190	-13.91	23.82	12	0.68	-113.00	66.00	2270	20240223	-30.75	947	20240216	66.00	2270	-30.75	20240223	947	66.00	20240216	8200	-80.83	20231205	1087	44.62	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
127	20240605	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1591	-29	5	-1.79	548075740	342653	20.57	1619	1622	1586	2105	1134	1620	1599.51	1.02	0	10120	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1204	-14.08	24.11	12	0.45	-113.00	66.00	2270	20240223	-29.91	947	20240216	68.00	2270	-29.91	20240223	947	68.00	20240216	8200	-80.60	20231205	1087	46.37	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
128	20240605	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1614	-6	5	-0.37	408109984	254932	15.30	1619	1622	1586	2105	1134	1620	1600.86	1.02	0	6985	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1222	-14.28	24.45	12	0.34	-113.00	66.00	2270	20240223	-28.90	947	20240216	70.43	2270	-28.90	20240223	947	70.43	20240216	8200	-80.32	20231205	1087	48.48	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
129	20240605	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	-20	5	-1.23	156535011	97384	5.85	1619	1622	1599	2105	1134	1620	1607.40	1.02	0	23010	1786	1702	1616	1532	1446	1745	1575	76	485	100	1130	1	1	75705657	1211	-14.16	24.24	12	0.13	-113.00	66.00	2270	20240223	-29.52	947	20240216	68.95	2270	-29.52	20240223	947	68.95	20240216	8200	-80.49	20231205	1087	47.19	20240325	0.43	N	373200	100	75 억		774647	N	N	0	N	00	N
130	20240604	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1620	22	2	1.38	2631302152	1641901	94.54	1600	1700	1530	2075	1119	1598	1602.50	1.23	0	-153078	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1226	-14.34	24.55	12	2.17	-113.00	66.00	2270	20240223	-28.63	947	20240216	71.07	2270	-28.63	20240223	947	71.07	20240216	8200	-80.24	20231205	1087	49.03	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
131	20240604	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1608	10	2	0.63	2530299681	1579482	90.95	1600	1700	1530	2075	1119	1598	1601.98	1.23	0	-141436	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1217	-14.23	24.36	12	2.09	-113.00	66.00	2270	20240223	-29.16	947	20240216	69.80	2270	-29.16	20240223	947	69.80	20240216	8200	-80.39	20231205	1087	47.93	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
132	20240604	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1633	35	2	2.19	2095273798	1312123	75.55	1600	1700	1530	2075	1119	1598	1596.86	1.23	0	-134150	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1236	-14.45	24.74	12	1.73	-113.00	66.00	2270	20240223	-28.06	947	20240216	72.44	2270	-28.06	20240223	947	72.44	20240216	8200	-80.09	20231205	1087	50.23	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
133	20240604	131054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1571	-27	5	-1.69	957797323	615203	35.42	1600	1613	1530	2075	1119	1598	1556.82	1.23	0	-96668	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1189	-13.90	23.80	12	0.81	-113.00	66.00	2270	20240223	-30.79	947	20240216	65.89	2270	-30.79	20240223	947	65.89	20240216	8200	-80.84	20231205	1087	44.53	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
134	20240604	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1554	-44	5	-2.75	810694002	521704	30.04	1600	1613	1530	2075	1119	1598	1553.86	1.23	0	-119359	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1176	-13.75	23.55	12	0.69	-113.00	66.00	2270	20240223	-31.54	947	20240216	64.10	2270	-31.54	20240223	947	64.10	20240216	8200	-81.05	20231205	1087	42.96	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
135	20240604	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1551	-47	5	-2.94	705665470	453893	26.14	1600	1613	1530	2075	1119	1598	1554.61	1.23	0	-112090	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1174	-13.73	23.50	12	0.60	-113.00	66.00	2270	20240223	-31.67	947	20240216	63.78	2270	-31.67	20240223	947	63.78	20240216	8200	-81.09	20231205	1087	42.69	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
136	20240604	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1548	-50	5	-3.13	573382987	368354	21.21	1600	1613	1530	2075	1119	1598	1556.50	1.23	0	-79327	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1172	-13.70	23.45	12	0.49	-113.00	66.00	2270	20240223	-31.81	947	20240216	63.46	2270	-31.81	20240223	947	63.46	20240216	8200	-81.12	20231205	1087	42.41	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
137	20240604	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1567	-31	5	-1.94	162681425	103184	5.94	1600	1613	1564	2075	1119	1598	1576.42	1.23	0	-48538	1724	1660	1605	1541	1486	1693	1574	76	477	100	1110	1	1	75705657	1186	-13.87	23.74	12	0.14	-113.00	66.00	2270	20240223	-30.97	947	20240216	65.47	2270	-30.97	20240223	947	65.47	20240216	8200	-80.89	20231205	1087	44.16	20240325	0.46	N	373200	100	75 억		927615	N	N	0	N	00	N
138	20240603	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1598	49	2	3.16	2796308698	1733511	104.50	1550	1669	1550	2010	1085	1549	1613.10	1.04	0	140721	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1210	-14.14	24.21	12	2.29	-113.00	66.00	2270	20240223	-29.60	947	20240216	68.74	2270	-29.60	20240223	947	68.74	20240216	8200	-80.51	20231205	1087	47.01	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
139	20240603	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1587	38	2	2.45	2723782425	1687939	101.75	1550	1669	1550	2010	1085	1549	1613.67	1.04	0	155810	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1201	-14.04	24.05	12	2.23	-113.00	66.00	2270	20240223	-30.09	947	20240216	67.58	2270	-30.09	20240223	947	67.58	20240216	8200	-80.65	20231205	1087	46.00	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
140	20240603	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	51	2	3.29	2468848755	1527273	92.07	1550	1669	1550	2010	1085	1549	1616.51	1.04	0	151975	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1211	-14.16	24.24	12	2.02	-113.00	66.00	2270	20240223	-29.52	947	20240216	68.95	2270	-29.52	20240223	947	68.95	20240216	8200	-80.49	20231205	1087	47.19	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
141	20240603	131040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1590	41	2	2.65	2349645355	1452795	87.58	1550	1669	1550	2010	1085	1549	1617.33	1.04	0	144488	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1204	-14.07	24.09	12	1.92	-113.00	66.00	2270	20240223	-29.96	947	20240216	67.90	2270	-29.96	20240223	947	67.90	20240216	8200	-80.61	20231205	1087	46.27	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
142	20240603	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1597	48	2	3.10	2104339953	1298248	78.26	1550	1669	1550	2010	1085	1549	1620.91	1.04	0	168649	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1209	-14.13	24.20	12	1.71	-113.00	66.00	2270	20240223	-29.65	947	20240216	68.64	2270	-29.65	20240223	947	68.64	20240216	8200	-80.52	20231205	1087	46.92	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
143	20240603	111033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1606	57	2	3.68	2001138242	1233730	74.37	1550	1669	1550	2010	1085	1549	1622.02	1.04	0	192559	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1216	-14.21	24.33	12	1.63	-113.00	66.00	2270	20240223	-29.25	947	20240216	69.59	2270	-29.25	20240223	947	69.59	20240216	8200	-80.41	20231205	1087	47.75	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
144	20240603	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1613	64	2	4.13	1758715953	1083241	65.30	1550	1669	1550	2010	1085	1549	1623.57	1.04	0	227107	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1221	-14.27	24.44	12	1.43	-113.00	66.00	2270	20240223	-28.94	947	20240216	70.33	2270	-28.94	20240223	947	70.33	20240216	8200	-80.33	20231205	1087	48.39	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N
145	20240603	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1590	41	2	2.65	249382542	156089	9.41	1550	1631	1550	2010	1085	1549	1597.69	1.04	0	-27278	1605	1577	1536	1508	1467	1591	1522	76	461	100	1080	1	1	75705657	1204	-14.07	24.09	12	0.21	-113.00	66.00	2270	20240223	-29.96	947	20240216	67.90	2270	-29.96	20240223	947	67.90	20240216	8200	-80.61	20231205	1087	46.27	20240325	0.55	N	373200	100	75 억		789572	N	N	0	N	00	N