KissMeData/376180/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	161254	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3080	35	2	1.15	104123865	33820	73.21	3045	3130	3040	3955	2135	3045	3078.73	0.51	0	12953	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	570	12.73	1.56	12	0.18	242.00	1977.00	9830	20230622	-68.67	3040	20240628	1.32	5870	-47.53	20240104	3040	1.32	20240628	9650	-68.08	20230705	3040	1.32	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
3	20240628	151308	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3045	0	3	0.00	92839305	30150	65.27	3045	3130	3040	3955	2135	3045	3079.25	0.51	0	12567	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	563	12.58	1.54	12	0.16	242.00	1977.00	9830	20230622	-69.02	3040	20240628	0.16	5870	-48.13	20240104	3040	0.16	20240628	9650	-68.45	20230705	3040	0.16	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
4	20240628	141307	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3075	30	2	0.99	80137405	25999	56.28	3045	3130	3045	3955	2135	3045	3082.33	0.51	0	11614	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	569	12.71	1.56	12	0.14	242.00	1977.00	9830	20230622	-68.72	3045	20240628	0.99	5870	-47.61	20240104	3045	0.99	20240628	9650	-68.13	20230705	3045	0.99	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
5	20240628	131305	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3080	35	2	1.15	77876205	25261	54.69	3045	3130	3045	3955	2135	3045	3082.86	0.51	0	11478	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	570	12.73	1.56	12	0.14	242.00	1977.00	9830	20230622	-68.67	3045	20240628	1.15	5870	-47.53	20240104	3045	1.15	20240628	9650	-68.08	20230705	3045	1.15	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
6	20240628	121303	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3090	45	2	1.48	71561700	23199	50.22	3045	3130	3045	3955	2135	3045	3084.69	0.51	0	11240	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	571	12.77	1.56	12	0.13	242.00	1977.00	9830	20230622	-68.57	3045	20240628	1.48	5870	-47.36	20240104	3045	1.48	20240628	9650	-67.98	20230705	3045	1.48	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
7	20240628	111242	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3085	40	2	1.31	67874035	22002	47.63	3045	3130	3045	3955	2135	3045	3084.90	0.51	0	11232	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	570	12.75	1.56	12	0.12	242.00	1977.00	9830	20230622	-68.62	3045	20240628	1.31	5870	-47.44	20240104	3045	1.31	20240628	9650	-68.03	20230705	3045	1.31	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
8	20240628	101238	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3115	70	2	2.30	40596425	13223	28.63	3045	3125	3045	3955	2135	3045	3070.14	0.51	0	6203	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	576	12.87	1.58	12	0.07	242.00	1977.00	9830	20230622	-68.31	3045	20240628	2.30	5870	-46.93	20240104	3045	2.30	20240628	9650	-67.72	20230705	3045	2.30	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
9	20240628	091243	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3070	25	2	0.82	20935120	6850	14.83	3045	3080	3045	3955	2135	3045	3056.22	0.51	0	3485	3158	3101	3073	3016	2988	3087	3002	19	910	100	1880	5	1	18491378	568	12.69	1.55	12	0.04	242.00	1977.00	9830	20230622	-68.77	3045	20240628	0.82	5870	-47.70	20240104	3045	0.82	20240628	9650	-68.19	20230705	3045	0.82	20240628	4.29	N	376180	100	18 억		93625	N	N	0	N	00	N
10	20240627	161231	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3045	-85	5	-2.72	141736795	46184	220.56	3130	3130	3045	4065	2195	3130	3068.96	0.49	0	3684	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	563	12.58	1.54	12	0.25	242.00	1977.00	10570	20230621	-71.19	3045	20240627	0.00	5870	-48.13	20240104	3045	0.00	20240627	9650	-68.45	20230705	3045	0.00	20240627	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
11	20240627	151238	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3050	-80	5	-2.56	129210740	42072	200.93	3130	3130	3045	4065	2195	3130	3071.18	0.49	0	3139	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	564	12.60	1.54	12	0.23	242.00	1977.00	10570	20230621	-71.14	3045	20240627	0.16	5870	-48.04	20240104	3045	0.16	20240627	9650	-68.39	20230705	3045	0.16	20240627	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
12	20240627	141237	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3055	-75	5	-2.40	115496240	37584	179.49	3130	3130	3045	4065	2195	3130	3073.02	0.49	0	3022	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	565	12.62	1.55	12	0.20	242.00	1977.00	10570	20230621	-71.10	3045	20240627	0.33	5870	-47.96	20240104	3045	0.33	20240627	9650	-68.34	20230705	3045	0.33	20240627	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
13	20240627	131237	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3070	-60	5	-1.92	88710230	28827	137.67	3130	3130	3045	4065	2195	3130	3077.33	0.49	0	-81	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	568	12.69	1.55	12	0.16	242.00	1977.00	10570	20230621	-70.96	3045	20240627	0.82	5870	-47.70	20240104	3045	0.82	20240627	9650	-68.19	20230705	3045	0.82	20240627	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
14	20240627	121238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3075	-55	5	-1.76	70345770	22820	108.98	3130	3130	3065	4065	2195	3130	3082.64	0.49	0	2196	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	569	12.71	1.56	12	0.12	242.00	1977.00	10570	20230621	-70.91	3055	20240625	0.65	5870	-47.61	20240104	3055	0.65	20240625	9650	-68.13	20230705	3055	0.65	20240625	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
15	20240627	111238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3080	-50	5	-1.60	46264495	14988	71.58	3130	3130	3070	4065	2195	3130	3086.77	0.49	0	5149	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	570	12.73	1.56	12	0.08	242.00	1977.00	10570	20230621	-70.86	3055	20240625	0.82	5870	-47.53	20240104	3055	0.82	20240625	9650	-68.08	20230705	3055	0.82	20240625	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
16	20240627	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3100	-30	5	-0.96	37833535	12253	58.52	3130	3130	3070	4065	2195	3130	3087.70	0.49	0	6636	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	573	12.81	1.57	12	0.07	242.00	1977.00	10570	20230621	-70.67	3055	20240625	1.47	5870	-47.19	20240104	3055	1.47	20240625	9650	-67.88	20230705	3055	1.47	20240625	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
17	20240627	091238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3075	-55	5	-1.76	14709655	4747	22.67	3130	3130	3070	4065	2195	3130	3098.73	0.49	0	1619	3226	3177	3116	3067	3006	3147	3037	19	935	100	1940	5	1	18491378	569	12.71	1.56	12	0.03	242.00	1977.00	10570	20230621	-70.91	3055	20240625	0.65	5870	-47.61	20240104	3055	0.65	20240625	9650	-68.13	20230705	3055	0.65	20240625	4.38	N	376180	100	18 억		89752	N	N	0	N	00	N
18	20240626	161233	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3130	-15	5	-0.48	65176675	20864	37.87	3145	3165	3055	4085	2205	3145	3123.88	0.50	0	-2247	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	579	12.93	1.58	12	0.11	242.00	1977.00	10860	20230620	-71.18	3055	20240626	2.45	5870	-46.68	20240104	3055	2.45	20240626	9650	-67.56	20230705	3055	2.45	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
19	20240626	151238	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3125	-20	5	-0.64	61388735	19649	35.67	3145	3165	3055	4085	2205	3145	3124.27	0.50	0	-2358	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	578	12.91	1.58	12	0.11	242.00	1977.00	10860	20230620	-71.22	3055	20240626	2.29	5870	-46.76	20240104	3055	2.29	20240626	9650	-67.62	20230705	3055	2.29	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
20	20240626	141234	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3135	-10	5	-0.32	55717480	17828	32.36	3145	3165	3055	4085	2205	3145	3125.28	0.50	0	-3484	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	580	12.95	1.59	12	0.10	242.00	1977.00	10860	20230620	-71.13	3055	20240626	2.62	5870	-46.59	20240104	3055	2.62	20240626	9650	-67.51	20230705	3055	2.62	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
21	20240626	131234	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3130	-15	5	-0.48	51411095	16451	29.86	3145	3165	3055	4085	2205	3145	3125.10	0.50	0	-3144	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	579	12.93	1.58	12	0.09	242.00	1977.00	10860	20230620	-71.18	3055	20240626	2.45	5870	-46.68	20240104	3055	2.45	20240626	9650	-67.56	20230705	3055	2.45	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
22	20240626	121232	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3130	-15	5	-0.48	39403670	12597	22.87	3145	3165	3055	4085	2205	3145	3128.02	0.50	0	-2770	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	579	12.93	1.58	12	0.07	242.00	1977.00	10860	20230620	-71.18	3055	20240626	2.45	5870	-46.68	20240104	3055	2.45	20240626	9650	-67.56	20230705	3055	2.45	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
23	20240626	111235	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3145	0	3	0.00	25979110	8304	15.07	3145	3165	3055	4085	2205	3145	3128.51	0.50	0	-524	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	582	13.00	1.59	12	0.04	242.00	1977.00	10860	20230620	-71.04	3055	20240626	2.95	5870	-46.42	20240104	3055	2.95	20240626	9650	-67.41	20230705	3055	2.95	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
24	20240626	101232	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3150	5	2	0.16	19305235	6178	11.21	3145	3165	3055	4085	2205	3145	3124.84	0.50	0	71	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	582	13.02	1.59	12	0.03	242.00	1977.00	10860	20230620	-70.99	3055	20240626	3.11	5870	-46.34	20240104	3055	3.11	20240626	9650	-67.36	20230705	3055	3.11	20240626	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
25	20240626	091235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3165	20	2	0.64	3360430	1066	1.93	3145	3165	3145	4085	2205	3145	3152.37	0.50	0	-154	3251	3197	3126	3072	3001	3225	3100	19	940	100	1940	5	1	18491378	585	13.08	1.60	12	0.01	242.00	1977.00	10860	20230620	-70.86	3055	20240625	3.60	5870	-46.08	20240104	3055	3.60	20240625	9650	-67.20	20230705	3055	3.60	20240625	4.42	N	376180	100	18 억		91999	N	N	0	N	00	N
26	20240625	161231	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3145	50	2	1.62	172009450	55041	69.99	3055	3180	3055	4020	2170	3095	3125.10	0.40	0	17228	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	582	13.00	1.59	12	0.30	242.00	1977.00	11360	20230619	-72.32	3055	20240625	2.95	5870	-46.42	20240104	3055	2.95	20240625	9650	-67.41	20230705	3055	2.95	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
27	20240625	151229	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3140	45	2	1.45	155981835	49930	63.49	3055	3180	3055	4020	2170	3095	3124.01	0.40	0	15487	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	581	12.98	1.59	12	0.27	242.00	1977.00	11360	20230619	-72.36	3055	20240625	2.78	5870	-46.51	20240104	3055	2.78	20240625	9650	-67.46	20230705	3055	2.78	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
28	20240625	141233	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3110	15	2	0.48	135135970	43266	55.02	3055	3180	3055	4020	2170	3095	3123.38	0.40	0	11598	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	575	12.85	1.57	12	0.23	242.00	1977.00	11360	20230619	-72.62	3055	20240625	1.80	5870	-47.02	20240104	3055	1.80	20240625	9650	-67.77	20230705	3055	1.80	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
29	20240625	131233	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3095	0	3	0.00	127166105	40679	51.73	3055	3180	3055	4020	2170	3095	3126.09	0.40	0	10647	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	572	12.79	1.57	12	0.22	242.00	1977.00	11360	20230619	-72.76	3055	20240625	1.31	5870	-47.27	20240104	3055	1.31	20240625	9650	-67.93	20230705	3055	1.31	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
30	20240625	121236	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3100	5	2	0.16	116835725	37335	47.48	3055	3180	3055	4020	2170	3095	3129.39	0.40	0	9401	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	573	12.81	1.57	12	0.20	242.00	1977.00	11360	20230619	-72.71	3055	20240625	1.47	5870	-47.19	20240104	3055	1.47	20240625	9650	-67.88	20230705	3055	1.47	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
31	20240625	111234	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3130	35	2	1.13	110616705	35336	44.94	3055	3180	3055	4020	2170	3095	3130.43	0.40	0	8222	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	579	12.93	1.58	12	0.19	242.00	1977.00	11360	20230619	-72.45	3055	20240625	2.45	5870	-46.68	20240104	3055	2.45	20240625	9650	-67.56	20230705	3055	2.45	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
32	20240625	101232	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3170	75	2	2.42	78352600	25064	31.87	3055	3180	3055	4020	2170	3095	3126.10	0.40	0	7140	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	586	13.10	1.60	12	0.14	242.00	1977.00	11360	20230619	-72.10	3055	20240625	3.76	5870	-46.00	20240104	3055	3.76	20240625	9650	-67.15	20230705	3055	3.76	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
33	20240625	091231	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3120	25	2	0.81	19841750	6462	8.22	3055	3120	3055	4020	2170	3095	3070.53	0.40	0	1595	3285	3190	3125	3030	2965	3157	2997	19	925	100	1910	5	1	18491378	577	12.89	1.58	12	0.03	242.00	1977.00	11360	20230619	-72.54	3055	20240625	2.13	5870	-46.85	20240104	3055	2.13	20240625	9650	-67.67	20230705	3055	2.13	20240625	4.40	N	376180	100	18 억		74878	N	N	0	N	00	N
34	20240624	161231	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3095	-125	5	-3.88	244385650	78445	174.45	3190	3220	3060	4185	2255	3220	3115.38	0.40	0	971	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	572	12.79	1.57	12	0.42	242.00	1977.00	11360	20230619	-72.76	3060	20240624	1.14	5870	-47.27	20240104	3060	1.14	20240624	9650	-67.93	20230705	3060	1.14	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
35	20240624	151227	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3095	-125	5	-3.88	204449375	65524	145.72	3190	3220	3060	4185	2255	3220	3120.22	0.40	0	-1384	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	572	12.79	1.57	12	0.35	242.00	1977.00	11360	20230619	-72.76	3060	20240624	1.14	5870	-47.27	20240104	3060	1.14	20240624	9650	-67.93	20230705	3060	1.14	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
36	20240624	141229	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3090	-130	5	-4.04	144344215	46054	102.42	3190	3220	3080	4185	2255	3220	3134.24	0.40	0	-5485	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	571	12.77	1.56	12	0.25	242.00	1977.00	11360	20230619	-72.80	3080	20240624	0.32	5870	-47.36	20240104	3080	0.32	20240624	9650	-67.98	20230705	3080	0.32	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
37	20240624	131226	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3095	-125	5	-3.88	127784260	40689	90.49	3190	3220	3090	4185	2255	3220	3140.51	0.40	0	-5473	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	572	12.79	1.57	12	0.22	242.00	1977.00	11360	20230619	-72.76	3090	20240624	0.16	5870	-47.27	20240104	3090	0.16	20240624	9650	-67.93	20230705	3090	0.16	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
38	20240624	121228	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3115	-105	5	-3.26	98845755	31376	69.78	3190	3220	3105	4185	2255	3220	3150.36	0.40	0	-5412	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	576	12.87	1.58	12	0.17	242.00	1977.00	11360	20230619	-72.58	3105	20240624	0.32	5870	-46.93	20240104	3105	0.32	20240624	9650	-67.72	20230705	3105	0.32	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
39	20240624	111230	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3120	-100	5	-3.11	84301645	26707	59.39	3190	3220	3115	4185	2255	3220	3156.54	0.40	0	-4735	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	577	12.89	1.58	12	0.14	242.00	1977.00	11360	20230619	-72.54	3115	20240624	0.16	5870	-46.85	20240104	3115	0.16	20240624	9650	-67.67	20230705	3115	0.16	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
40	20240624	101228	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3150	-70	5	-2.17	61792430	19525	43.42	3190	3220	3150	4185	2255	3220	3164.79	0.40	0	-2081	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	582	13.02	1.59	12	0.11	242.00	1977.00	11360	20230619	-72.27	3150	20240624	0.00	5870	-46.34	20240104	3150	0.00	20240624	9650	-67.36	20230705	3150	0.00	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
41	20240624	091229	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3150	-70	5	-2.17	31665125	9975	22.18	3190	3220	3150	4185	2255	3220	3174.45	0.40	0	-5669	3400	3310	3255	3165	3110	3282	3137	19	965	100	1990	5	1	18491378	582	13.02	1.59	12	0.05	242.00	1977.00	11360	20230619	-72.27	3150	20240624	0.00	5870	-46.34	20240104	3150	0.00	20240624	9650	-67.36	20230705	3150	0.00	20240624	4.40	N	376180	100	18 억		73908	N	N	0	N	00	N
42	20240621	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3220	-95	5	-2.87	145382600	44829	51.12	3345	3345	3200	4305	2325	3315	3243.38	0.53	0	-20852	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	595	13.31	1.63	12	0.24	242.00	1977.00	11360	20230619	-71.65	3190	20240619	0.94	5870	-45.14	20240104	3190	0.94	20240619	10570	-69.54	20230621	3190	0.94	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
43	20240621	151146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3210	-105	5	-3.17	118963125	36594	41.73	3345	3345	3210	4305	2325	3315	3250.89	0.53	0	-15442	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	594	13.26	1.62	12	0.20	242.00	1977.00	11360	20230619	-71.74	3190	20240619	0.63	5870	-45.32	20240104	3190	0.63	20240619	10570	-69.63	20230621	3190	0.63	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
44	20240621	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3235	-80	5	-2.41	86298275	26434	30.14	3345	3345	3215	4305	2325	3315	3264.67	0.53	0	-11351	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	598	13.37	1.64	12	0.14	242.00	1977.00	11360	20230619	-71.52	3190	20240619	1.41	5870	-44.89	20240104	3190	1.41	20240619	10570	-69.39	20230621	3190	1.41	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
45	20240621	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3245	-70	5	-2.11	69473580	21218	24.19	3345	3345	3230	4305	2325	3315	3274.28	0.53	0	-8836	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	600	13.41	1.64	12	0.11	242.00	1977.00	11360	20230619	-71.43	3190	20240619	1.72	5870	-44.72	20240104	3190	1.72	20240619	10570	-69.30	20230621	3190	1.72	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
46	20240621	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3245	-70	5	-2.11	58687305	17887	20.40	3345	3345	3235	4305	2325	3315	3281.00	0.53	0	-7316	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	600	13.41	1.64	12	0.10	242.00	1977.00	11360	20230619	-71.43	3190	20240619	1.72	5870	-44.72	20240104	3190	1.72	20240619	10570	-69.30	20230621	3190	1.72	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
47	20240621	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3265	-50	5	-1.51	53941265	16429	18.73	3345	3345	3235	4305	2325	3315	3283.30	0.53	0	-6688	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	604	13.49	1.65	12	0.09	242.00	1977.00	11360	20230619	-71.26	3190	20240619	2.35	5870	-44.38	20240104	3190	2.35	20240619	10570	-69.11	20230621	3190	2.35	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
48	20240621	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3255	-60	5	-1.81	45874700	13947	15.90	3345	3345	3235	4305	2325	3315	3289.22	0.53	0	-5966	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	602	13.45	1.65	12	0.08	242.00	1977.00	11360	20230619	-71.35	3190	20240619	2.04	5870	-44.55	20240104	3190	2.04	20240619	10570	-69.21	20230621	3190	2.04	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
49	20240621	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3320	5	2	0.15	8109980	2439	2.78	3345	3345	3315	4305	2325	3315	3325.13	0.53	0	-1057	3491	3402	3306	3217	3121	3447	3262	19	990	100	2050	5	1	18491378	614	13.72	1.68	12	0.01	242.00	1977.00	11360	20230619	-70.77	3190	20240619	4.08	5870	-43.44	20240104	3190	4.08	20240619	10570	-68.59	20230621	3190	4.08	20240619	4.40	N	376180	100	18 억		97195	N	N	0	N	00	N
50	20240620	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3315	110	2	3.43	288133610	86895	72.38	3210	3395	3210	4165	2245	3205	3315.88	0.45	0	13684	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	613	13.70	1.68	12	0.47	242.00	1977.00	11360	20230619	-70.82	3190	20240619	3.92	5870	-43.53	20240104	3190	3.92	20240619	10860	-69.48	20230620	3190	3.92	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
51	20240620	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3325	120	2	3.74	280890015	84713	70.56	3210	3395	3210	4165	2245	3205	3315.78	0.45	0	14050	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	615	13.74	1.68	12	0.46	242.00	1977.00	11360	20230619	-70.73	3190	20240619	4.23	5870	-43.36	20240104	3190	4.23	20240619	10860	-69.38	20230620	3190	4.23	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
52	20240620	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3340	135	2	4.21	262181815	79108	65.90	3210	3395	3210	4165	2245	3205	3314.23	0.45	0	12311	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	618	13.80	1.69	12	0.43	242.00	1977.00	11360	20230619	-70.60	3190	20240619	4.70	5870	-43.10	20240104	3190	4.70	20240619	10860	-69.24	20230620	3190	4.70	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
53	20240620	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3330	125	2	3.90	227873125	68769	57.28	3210	3395	3210	4165	2245	3205	3313.60	0.45	0	4831	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	616	13.76	1.68	12	0.37	242.00	1977.00	11360	20230619	-70.69	3190	20240619	4.39	5870	-43.27	20240104	3190	4.39	20240619	10860	-69.34	20230620	3190	4.39	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
54	20240620	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3335	130	2	4.06	217247975	65574	54.62	3210	3395	3210	4165	2245	3205	3313.02	0.45	0	3851	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	617	13.78	1.69	12	0.35	242.00	1977.00	11360	20230619	-70.64	3190	20240619	4.55	5870	-43.19	20240104	3190	4.55	20240619	10860	-69.29	20230620	3190	4.55	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
55	20240620	111142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	100	2	3.12	205880735	62163	51.78	3210	3395	3210	4165	2245	3205	3311.95	0.45	0	2686	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	611	13.66	1.67	12	0.34	242.00	1977.00	11360	20230619	-70.91	3190	20240619	3.61	5870	-43.70	20240104	3190	3.61	20240619	10860	-69.57	20230620	3190	3.61	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
56	20240620	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	100	2	3.12	84063175	25680	21.39	3210	3330	3210	4165	2245	3205	3273.49	0.45	0	1627	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	611	13.66	1.67	12	0.14	242.00	1977.00	11360	20230619	-70.91	3190	20240619	3.61	5870	-43.70	20240104	3190	3.61	20240619	10860	-69.57	20230620	3190	3.61	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
57	20240620	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3240	35	2	1.09	9186230	2854	2.38	3210	3240	3210	4165	2245	3205	3218.72	0.45	0	1339	3388	3296	3243	3151	3098	3270	3125	19	960	100	1980	5	1	18491378	599	13.39	1.64	12	0.02	242.00	1977.00	11360	20230619	-71.48	3190	20240619	1.57	5870	-44.80	20240104	3190	1.57	20240619	10860	-70.17	20230620	3190	1.57	20240619	4.38	N	376180	100	18 억		82744	N	N	0	N	00	N
58	20240619	161136	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3205	-100	5	-3.03	385992510	119530	150.55	3305	3335	3190	4295	2315	3305	3229.52	0.32	0	24076	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	593	13.24	1.62	12	0.65	242.00	1977.00	11360	20230619	-71.79	3190	20240619	0.47	5870	-45.40	20240104	3190	0.47	20240619	11360	-71.79	20230619	3190	0.47	20240619	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
59	20240619	151137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3220	-85	5	-2.57	372075200	115195	145.09	3305	3335	3190	4295	2315	3305	3229.96	0.32	0	25013	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	595	13.31	1.63	12	0.62	242.00	1977.00	11360	20230619	-71.65	3190	20240619	0.94	5870	-45.14	20240104	3190	0.94	20240619	11360	-71.65	20230619	3190	0.94	20240619	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
60	20240619	141145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3235	-70	5	-2.12	282616210	87308	109.97	3305	3335	3190	4295	2315	3305	3237.00	0.32	0	13271	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	598	13.37	1.64	12	0.47	242.00	1977.00	11360	20230619	-71.52	3190	20240619	1.41	5870	-44.89	20240104	3190	1.41	20240619	11360	-71.52	20230619	3190	1.41	20240619	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
61	20240619	131133	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3205	-100	5	-3.03	207320720	63831	80.40	3305	3335	3200	4295	2315	3305	3247.96	0.32	0	2867	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	593	13.24	1.62	12	0.35	242.00	1977.00	11360	20230619	-71.79	3200	20240619	0.16	5870	-45.40	20240104	3200	0.16	20240619	11360	-71.79	20230619	3200	0.16	20240619	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
62	20240619	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3260	-45	5	-1.36	91771005	27980	35.24	3305	3335	3240	4295	2315	3305	3279.88	0.32	0	-2907	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	603	13.47	1.65	12	0.15	242.00	1977.00	11360	20230619	-71.30	3235	20240618	0.77	5870	-44.46	20240104	3235	0.77	20240618	11360	-71.30	20230619	3235	0.77	20240618	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
63	20240619	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3275	-30	5	-0.91	56111430	17043	21.47	3305	3335	3270	4295	2315	3305	3292.34	0.32	0	1679	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	606	13.53	1.66	12	0.09	242.00	1977.00	11360	20230619	-71.17	3235	20240618	1.24	5870	-44.21	20240104	3235	1.24	20240618	11360	-71.17	20230619	3235	1.24	20240618	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
64	20240619	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3275	-30	5	-0.91	52057900	15805	19.91	3305	3335	3270	4295	2315	3305	3293.76	0.32	0	2440	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	606	13.53	1.66	12	0.09	242.00	1977.00	11360	20230619	-71.17	3235	20240618	1.24	5870	-44.21	20240104	3235	1.24	20240618	11360	-71.17	20230619	3235	1.24	20240618	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
65	20240619	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	0	3	0.00	15224995	4590	5.78	3305	3335	3305	4295	2315	3305	3316.99	0.32	0	831	3371	3337	3286	3252	3201	3355	3270	19	990	100	2040	5	1	18491378	611	13.66	1.67	12	0.02	242.00	1977.00	11360	20230619	-70.91	3235	20240618	2.16	5870	-43.70	20240104	3235	2.16	20240618	11360	-70.91	20230619	3235	2.16	20240618	4.47	N	376180	100	18 억		58849	N	N	0	N	00	N
66	20240618	161130	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3305	10	2	0.30	257816505	78890	138.58	3265	3320	3235	4280	2310	3295	3268.05	0.19	0	23850	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	611	13.66	1.67	12	0.43	242.00	1977.00	11360	20230619	-70.91	3235	20240618	2.16	5870	-43.70	20240104	3235	2.16	20240618	11360	-70.91	20230619	3235	2.16	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
67	20240618	151131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3280	-15	5	-0.46	243576080	74563	130.98	3265	3320	3235	4280	2310	3295	3266.72	0.19	0	23224	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	607	13.55	1.66	12	0.40	242.00	1977.00	11360	20230619	-71.13	3235	20240618	1.39	5870	-44.12	20240104	3235	1.39	20240618	11360	-71.13	20230619	3235	1.39	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
68	20240618	141134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3265	-30	5	-0.91	210594790	64459	113.23	3265	3320	3235	4280	2310	3295	3267.11	0.19	0	18526	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	604	13.49	1.65	12	0.35	242.00	1977.00	11360	20230619	-71.26	3235	20240618	0.93	5870	-44.38	20240104	3235	0.93	20240618	11360	-71.26	20230619	3235	0.93	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
69	20240618	131134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3265	-30	5	-0.91	183760655	56261	98.83	3265	3320	3235	4280	2310	3295	3266.22	0.19	0	17022	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	604	13.49	1.65	12	0.30	242.00	1977.00	11360	20230619	-71.26	3235	20240618	0.93	5870	-44.38	20240104	3235	0.93	20240618	11360	-71.26	20230619	3235	0.93	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
70	20240618	121132	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3260	-35	5	-1.06	159083555	48686	85.53	3265	3320	3235	4280	2310	3295	3267.54	0.19	0	15039	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	603	13.47	1.65	12	0.26	242.00	1977.00	11360	20230619	-71.30	3235	20240618	0.77	5870	-44.46	20240104	3235	0.77	20240618	11360	-71.30	20230619	3235	0.77	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
71	20240618	111132	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3295	0	3	0.00	150664980	46118	81.01	3265	3320	3235	4280	2310	3295	3266.95	0.19	0	15445	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	609	13.62	1.67	12	0.25	242.00	1977.00	11360	20230619	-70.99	3235	20240618	1.85	5870	-43.87	20240104	3235	1.85	20240618	11360	-70.99	20230619	3235	1.85	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
72	20240618	101131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3250	-45	5	-1.37	107330405	32816	57.65	3265	3320	3240	4280	2310	3295	3270.67	0.19	0	6338	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	601	13.43	1.64	12	0.18	242.00	1977.00	11360	20230619	-71.39	3240	20240618	0.31	5870	-44.63	20240104	3240	0.31	20240618	11360	-71.39	20230619	3240	0.31	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
73	20240618	091141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3300	5	2	0.15	27017085	8199	14.40	3265	3320	3265	4280	2310	3295	3295.17	0.19	0	-1871	3428	3361	3318	3251	3208	3340	3230	19	985	100	2040	5	1	18491378	610	13.64	1.67	12	0.04	242.00	1977.00	11360	20230619	-70.95	3265	20240618	1.07	5870	-43.78	20240104	3265	1.07	20240618	11360	-70.95	20230619	3265	1.07	20240618	4.49	N	376180	100	18 억		34999	N	N	0	N	00	N
74	20240617	161122	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3295	-75	5	-2.23	188353605	56820	115.96	3350	3385	3275	4380	2360	3370	3315.04	0.31	0	-14947	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	609	13.62	1.67	12	0.31	242.00	1977.00	11360	20230619	-70.99	3275	20240617	0.61	5870	-43.87	20240104	3275	0.61	20240617	11360	-70.99	20230619	3275	0.61	20240617	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
75	20240617	151130	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3285	-85	5	-2.52	174549060	52622	107.39	3350	3385	3285	4380	2360	3370	3317.03	0.31	0	-13230	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	607	13.57	1.66	12	0.28	242.00	1977.00	11360	20230619	-71.08	3285	20240617	0.00	5870	-44.04	20240104	3285	0.00	20240617	11360	-71.08	20230619	3285	0.00	20240617	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
76	20240617	141120	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3295	-75	5	-2.23	145591390	43814	89.41	3350	3385	3285	4380	2360	3370	3322.94	0.31	0	-12785	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	609	13.62	1.67	12	0.24	242.00	1977.00	11360	20230619	-70.99	3285	20240617	0.30	5870	-43.87	20240104	3285	0.30	20240617	11360	-70.99	20230619	3285	0.30	20240617	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
77	20240617	131120	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3295	-75	5	-2.23	132061785	39704	81.03	3350	3385	3290	4380	2360	3370	3326.15	0.31	0	-12385	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	609	13.62	1.67	12	0.21	242.00	1977.00	11360	20230619	-70.99	3290	20240617	0.15	5870	-43.87	20240104	3290	0.15	20240617	11360	-70.99	20230619	3290	0.15	20240617	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
78	20240617	121119	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3320	-50	5	-1.48	90870430	27238	55.59	3350	3385	3310	4380	2360	3370	3336.16	0.31	0	-7399	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	614	13.72	1.68	12	0.15	242.00	1977.00	11360	20230619	-70.77	3310	20240617	0.30	5870	-43.44	20240104	3310	0.30	20240617	11360	-70.77	20230619	3310	0.30	20240617	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
79	20240617	111111	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3335	-35	5	-1.04	46111020	13762	28.09	3350	3385	3325	4380	2360	3370	3350.60	0.31	0	-2680	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	617	13.78	1.69	12	0.07	242.00	1977.00	11360	20230619	-70.64	3325	20240617	0.30	5870	-43.19	20240104	3325	0.30	20240617	11360	-70.64	20230619	3325	0.30	20240617	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
80	20240617	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3365	-5	5	-0.15	24446100	7270	14.84	3350	3385	3340	4380	2360	3370	3362.60	0.31	0	-2597	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	622	13.90	1.70	12	0.04	242.00	1977.00	11360	20230619	-70.38	3325	20240614	1.20	5870	-42.67	20240104	3325	1.20	20240614	11360	-70.38	20230619	3325	1.20	20240614	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
81	20240617	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3375	5	2	0.15	11435100	3398	6.93	3350	3385	3350	4380	2360	3370	3365.24	0.31	0	-2217	3506	3437	3381	3312	3256	3410	3285	19	1010	100	2080	5	1	18491378	624	13.95	1.71	12	0.02	242.00	1977.00	11360	20230619	-70.29	3325	20240614	1.50	5870	-42.50	20240104	3325	1.50	20240614	11360	-70.29	20230619	3325	1.50	20240614	4.50	N	376180	100	18 억		56726	N	N	0	N	00	N
82	20240614	160937	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3370	-45	5	-1.32	163019955	48494	91.02	3415	3450	3325	4435	2395	3415	3361.62	0.36	0	-9121	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	623	13.93	1.70	12	0.26	242.00	1977.00	11360	20230619	-70.33	3325	20240614	1.35	5870	-42.59	20240104	3325	1.35	20240614	11360	-70.33	20230619	3325	1.35	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
83	20240614	150941	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3365	-50	5	-1.46	159287895	47386	88.94	3415	3450	3325	4435	2395	3415	3361.50	0.36	0	-8874	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	622	13.90	1.70	12	0.26	242.00	1977.00	11360	20230619	-70.38	3325	20240614	1.20	5870	-42.67	20240104	3325	1.20	20240614	11360	-70.38	20230619	3325	1.20	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
84	20240614	140939	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3350	-65	5	-1.90	151408730	45038	84.54	3415	3450	3325	4435	2395	3415	3361.80	0.36	0	-8529	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	619	13.84	1.69	12	0.24	242.00	1977.00	11360	20230619	-70.51	3325	20240614	0.75	5870	-42.93	20240104	3325	0.75	20240614	11360	-70.51	20230619	3325	0.75	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
85	20240614	130942	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3370	-45	5	-1.32	140677755	41844	78.54	3415	3450	3325	4435	2395	3415	3361.96	0.36	0	-7780	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	623	13.93	1.70	12	0.23	242.00	1977.00	11360	20230619	-70.33	3325	20240614	1.35	5870	-42.59	20240104	3325	1.35	20240614	11360	-70.33	20230619	3325	1.35	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
86	20240614	120946	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3355	-60	5	-1.76	134589820	40024	75.12	3415	3450	3325	4435	2395	3415	3362.73	0.36	0	-7548	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	620	13.86	1.70	12	0.22	242.00	1977.00	11360	20230619	-70.47	3325	20240614	0.90	5870	-42.84	20240104	3325	0.90	20240614	11360	-70.47	20230619	3325	0.90	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
87	20240614	111100	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3355	-60	5	-1.76	90502730	26817	50.34	3415	3450	3345	4435	2395	3415	3374.83	0.36	0	-7548	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	620	13.86	1.70	12	0.15	242.00	1977.00	11360	20230619	-70.47	3345	20240614	0.30	5870	-42.84	20240104	3345	0.30	20240614	11360	-70.47	20230619	3345	0.30	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
88	20240614	101100	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3370	-45	5	-1.32	50908045	15032	28.21	3415	3450	3370	4435	2395	3415	3386.64	0.36	0	-6098	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	623	13.93	1.70	12	0.08	242.00	1977.00	11360	20230619	-70.33	3370	20240614	0.00	5870	-42.59	20240104	3370	0.00	20240614	11360	-70.33	20230619	3370	0.00	20240614	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
89	20240614	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3385	-30	5	-0.88	11598635	3395	6.37	3415	3450	3385	4435	2395	3415	3416.39	0.36	0	-948	3525	3470	3420	3365	3315	3497	3392	19	1020	100	2110	5	1	18491378	626	13.99	1.71	12	0.02	242.00	1977.00	11360	20230619	-70.20	3370	20240613	0.45	5870	-42.33	20240104	3370	0.45	20240613	11360	-70.20	20230619	3370	0.45	20240613	4.51	N	376180	100	18 억		67210	N	N	0	N	00	N
90	20240613	161047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3415	25	2	0.74	179284525	52430	163.34	3395	3475	3370	4405	2375	3390	3419.54	0.33	0	3907	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	631	14.11	1.73	12	0.28	242.00	1977.00	11360	20230619	-69.94	3370	20240613	1.34	5870	-41.82	20240104	3370	1.34	20240613	11360	-69.94	20230619	3370	1.34	20240613	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
91	20240613	151105	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3415	25	2	0.74	173464890	50724	158.03	3395	3475	3370	4405	2375	3390	3419.78	0.33	0	4039	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	631	14.11	1.73	12	0.27	242.00	1977.00	11360	20230619	-69.94	3370	20240613	1.34	5870	-41.82	20240104	3370	1.34	20240613	11360	-69.94	20230619	3370	1.34	20240613	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
92	20240613	141054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3375	-15	5	-0.44	139693300	40764	127.00	3395	3475	3370	4405	2375	3390	3426.88	0.33	0	3265	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	624	13.95	1.71	12	0.22	242.00	1977.00	11360	20230619	-70.29	3370	20240613	0.15	5870	-42.50	20240104	3370	0.15	20240613	11360	-70.29	20230619	3370	0.15	20240613	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
93	20240613	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	20	2	0.59	119012985	34662	107.99	3395	3475	3395	4405	2375	3390	3433.53	0.33	0	4047	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	631	14.09	1.72	12	0.19	242.00	1977.00	11360	20230619	-69.98	3375	20240611	1.04	5870	-41.91	20240104	3375	1.04	20240611	11360	-69.98	20230619	3375	1.04	20240611	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
94	20240613	121056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3420	30	2	0.88	106831455	31092	96.87	3395	3475	3395	4405	2375	3390	3435.98	0.33	0	4008	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	632	14.13	1.73	12	0.17	242.00	1977.00	11360	20230619	-69.89	3375	20240611	1.33	5870	-41.74	20240104	3375	1.33	20240611	11360	-69.89	20230619	3375	1.33	20240611	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
95	20240613	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	20	2	0.59	77823980	22591	70.38	3395	3475	3395	4405	2375	3390	3444.91	0.33	0	-1107	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	631	14.09	1.72	12	0.12	242.00	1977.00	11360	20230619	-69.98	3375	20240611	1.04	5870	-41.91	20240104	3375	1.04	20240611	11360	-69.98	20230619	3375	1.04	20240611	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
96	20240613	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3450	60	2	1.77	30232710	8763	27.30	3395	3475	3395	4405	2375	3390	3450.04	0.33	0	-1410	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	638	14.26	1.75	12	0.05	242.00	1977.00	11360	20230619	-69.63	3375	20240611	2.22	5870	-41.23	20240104	3375	2.22	20240611	11360	-69.63	20230619	3375	2.22	20240611	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
97	20240613	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3435	45	2	1.33	2865220	839	2.61	3395	3435	3395	4405	2375	3390	3415.04	0.33	0	-59	3456	3422	3406	3372	3356	3415	3365	19	1015	100	2100	5	1	18491378	635	14.19	1.74	12	0.00	242.00	1977.00	11360	20230619	-69.76	3375	20240611	1.78	5870	-41.48	20240104	3375	1.78	20240611	11360	-69.76	20230619	3375	1.78	20240611	4.64	N	376180	100	18 억		61674	N	N	0	N	00	N
98	20240612	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3390	-30	5	-0.88	106562405	31270	39.69	3395	3440	3390	4445	2395	3420	3407.81	0.30	0	6093	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	627	14.01	1.71	12	0.17	242.00	1977.00	11360	20230619	-70.16	3375	20240611	0.44	5870	-42.25	20240104	3375	0.44	20240611	11360	-70.16	20230619	3375	0.44	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
99	20240612	151051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3405	-15	5	-0.44	98873330	29004	36.82	3395	3440	3390	4445	2395	3420	3408.95	0.30	0	6798	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	630	14.07	1.72	12	0.16	242.00	1977.00	11360	20230619	-70.03	3375	20240611	0.89	5870	-41.99	20240104	3375	0.89	20240611	11360	-70.03	20230619	3375	0.89	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
100	20240612	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3400	-20	5	-0.58	81565130	23930	30.38	3395	3440	3390	4445	2395	3420	3408.48	0.30	0	7417	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	629	14.05	1.72	12	0.13	242.00	1977.00	11360	20230619	-70.07	3375	20240611	0.74	5870	-42.08	20240104	3375	0.74	20240611	11360	-70.07	20230619	3375	0.74	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
101	20240612	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3405	-15	5	-0.44	76446780	22427	28.47	3395	3440	3390	4445	2395	3420	3408.68	0.30	0	7616	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	630	14.07	1.72	12	0.12	242.00	1977.00	11360	20230619	-70.03	3375	20240611	0.89	5870	-41.99	20240104	3375	0.89	20240611	11360	-70.03	20230619	3375	0.89	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
102	20240612	121045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3405	-15	5	-0.44	65026215	19074	24.21	3395	3440	3390	4445	2395	3420	3409.14	0.30	0	7694	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	630	14.07	1.72	12	0.10	242.00	1977.00	11360	20230619	-70.03	3375	20240611	0.89	5870	-41.99	20240104	3375	0.89	20240611	11360	-70.03	20230619	3375	0.89	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
103	20240612	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3425	5	2	0.15	47442965	13919	17.67	3395	3440	3390	4445	2395	3420	3408.48	0.30	0	7649	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	633	14.15	1.73	12	0.08	242.00	1977.00	11360	20230619	-69.85	3375	20240611	1.48	5870	-41.65	20240104	3375	1.48	20240611	11360	-69.85	20230619	3375	1.48	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
104	20240612	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3415	-5	5	-0.15	29342540	8619	10.94	3395	3440	3390	4445	2395	3420	3404.36	0.30	0	4235	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	631	14.11	1.73	12	0.05	242.00	1977.00	11360	20230619	-69.94	3375	20240611	1.19	5870	-41.82	20240104	3375	1.19	20240611	11360	-69.94	20230619	3375	1.19	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
105	20240612	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3415	-5	5	-0.15	13602470	4003	5.08	3395	3420	3390	4445	2395	3420	3397.94	0.30	0	1557	3530	3475	3425	3370	3320	3450	3345	19	1025	100	2120	5	1	18491378	631	14.11	1.73	12	0.02	242.00	1977.00	11360	20230619	-69.94	3375	20240611	1.19	5870	-41.82	20240104	3375	1.19	20240611	11360	-69.94	20230619	3375	1.19	20240611	4.64	N	376180	100	18 억		55581	N	N	0	N	00	N
106	20240610	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3455	-55	5	-1.57	139359605	40134	182.35	3510	3540	3455	4560	2460	3510	3472.64	0.34	0	-8128	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	639	14.28	1.75	12	0.22	242.00	1977.00	11360	20230619	-69.59	3450	20240605	0.14	5870	-41.14	20240104	3450	0.14	20240605	11360	-69.59	20230619	3450	0.14	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
107	20240610	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3470	-40	5	-1.14	115085955	33112	150.45	3510	3540	3455	4560	2460	3510	3475.66	0.34	0	-7367	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	642	14.34	1.76	12	0.18	242.00	1977.00	11360	20230619	-69.45	3450	20240605	0.58	5870	-40.89	20240104	3450	0.58	20240605	11360	-69.45	20230619	3450	0.58	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
108	20240610	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3480	-30	5	-0.85	85192855	24479	111.22	3510	3540	3460	4560	2460	3510	3480.24	0.34	0	-6421	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	643	14.38	1.76	12	0.13	242.00	1977.00	11360	20230619	-69.37	3450	20240605	0.87	5870	-40.72	20240104	3450	0.87	20240605	11360	-69.37	20230619	3450	0.87	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
109	20240610	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3470	-40	5	-1.14	77931560	22383	101.70	3510	3540	3460	4560	2460	3510	3481.73	0.34	0	-6064	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	642	14.34	1.76	12	0.12	242.00	1977.00	11360	20230619	-69.45	3450	20240605	0.58	5870	-40.89	20240104	3450	0.58	20240605	11360	-69.45	20230619	3450	0.58	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
110	20240610	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3470	-40	5	-1.14	68451240	19648	89.27	3510	3540	3465	4560	2460	3510	3483.88	0.34	0	-5857	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	642	14.34	1.76	12	0.11	242.00	1977.00	11360	20230619	-69.45	3450	20240605	0.58	5870	-40.89	20240104	3450	0.58	20240605	11360	-69.45	20230619	3450	0.58	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
111	20240610	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3490	-20	5	-0.57	37158120	10643	48.36	3510	3540	3475	4560	2460	3510	3491.32	0.34	0	-4366	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	645	14.42	1.77	12	0.06	242.00	1977.00	11360	20230619	-69.28	3450	20240605	1.16	5870	-40.55	20240104	3450	1.16	20240605	11360	-69.28	20230619	3450	1.16	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
112	20240610	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3495	-15	5	-0.43	14893810	4254	19.33	3510	3540	3485	4560	2460	3510	3501.13	0.34	0	-2102	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	646	14.44	1.77	12	0.02	242.00	1977.00	11360	20230619	-69.23	3450	20240605	1.30	5870	-40.46	20240104	3450	1.30	20240605	11360	-69.23	20230619	3450	1.30	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
113	20240610	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3540	30	2	0.85	5273645	1503	6.83	3510	3540	3490	4560	2460	3510	3508.75	0.34	0	-961	3600	3555	3525	3480	3450	3577	3502	19	1050	100	2170	5	1	18491378	655	14.63	1.79	12	0.01	242.00	1977.00	11360	20230619	-68.84	3450	20240605	2.61	5870	-39.69	20240104	3450	2.61	20240605	11360	-68.84	20230619	3450	2.61	20240605	4.63	N	376180	100	18 억		63075	N	N	0	N	00	N
114	20240607	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3510	-15	5	-0.43	75604690	21520	28.49	3495	3570	3495	4580	2470	3525	3513.28	0.35	0	-1886	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	649	14.50	1.78	12	0.12	242.00	1977.00	11360	20230619	-69.10	3450	20240605	1.74	5870	-40.20	20240104	3450	1.74	20240605	11360	-69.10	20230619	3450	1.74	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
115	20240607	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3515	-10	5	-0.28	66530350	18935	25.07	3495	3570	3495	4580	2470	3525	3513.62	0.35	0	-1548	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	650	14.52	1.78	12	0.10	242.00	1977.00	11360	20230619	-69.06	3450	20240605	1.88	5870	-40.12	20240104	3450	1.88	20240605	11360	-69.06	20230619	3450	1.88	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
116	20240607	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3515	-10	5	-0.28	51220640	14572	19.29	3495	3570	3495	4580	2470	3525	3515.00	0.35	0	-853	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	650	14.52	1.78	12	0.08	242.00	1977.00	11360	20230619	-69.06	3450	20240605	1.88	5870	-40.12	20240104	3450	1.88	20240605	11360	-69.06	20230619	3450	1.88	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
117	20240607	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3535	10	2	0.28	42998010	12229	16.19	3495	3570	3495	4580	2470	3525	3516.07	0.35	0	-547	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	654	14.61	1.79	12	0.07	242.00	1977.00	11360	20230619	-68.88	3450	20240605	2.46	5870	-39.78	20240104	3450	2.46	20240605	11360	-68.88	20230619	3450	2.46	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
118	20240607	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3525	0	3	0.00	33515855	9534	12.62	3495	3570	3495	4580	2470	3525	3515.40	0.35	0	-643	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	652	14.57	1.78	12	0.05	242.00	1977.00	11360	20230619	-68.97	3450	20240605	2.17	5870	-39.95	20240104	3450	2.17	20240605	11360	-68.97	20230619	3450	2.17	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
119	20240607	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3520	-5	5	-0.14	24858400	7085	9.38	3495	3540	3495	4580	2470	3525	3508.60	0.35	0	-261	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	651	14.55	1.78	12	0.04	242.00	1977.00	11360	20230619	-69.01	3450	20240605	2.03	5870	-40.03	20240104	3450	2.03	20240605	11360	-69.01	20230619	3450	2.03	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
120	20240607	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3520	-5	5	-0.14	13097010	3738	4.95	3495	3540	3495	4580	2470	3525	3503.75	0.35	0	99	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	651	14.55	1.78	12	0.02	242.00	1977.00	11360	20230619	-69.01	3450	20240605	2.03	5870	-40.03	20240104	3450	2.03	20240605	11360	-69.01	20230619	3450	2.03	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
121	20240607	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3520	-5	5	-0.14	9229910	2637	3.49	3495	3535	3495	4580	2470	3525	3500.16	0.35	0	143	3661	3592	3521	3452	3381	3557	3417	19	1055	100	2180	5	1	18491378	651	14.55	1.78	12	0.01	242.00	1977.00	11360	20230619	-69.01	3450	20240605	2.03	5870	-40.03	20240104	3450	2.03	20240605	11360	-69.01	20230619	3450	2.03	20240605	4.67	N	376180	100	18 억		64681	N	N	0	N	00	N
122	20240605	161110	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3525	-55	5	-1.54	259039640	73734	75.60	3555	3590	3450	4650	2510	3580	3513.16	0.38	0	-5120	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	652	14.57	1.78	12	0.40	242.00	1977.00	11360	20230619	-68.97	3450	20240605	2.17	5870	-39.95	20240104	3450	2.17	20240605	11360	-68.97	20230619	3450	2.17	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
123	20240605	151108	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3525	-55	5	-1.54	253539135	72173	74.00	3555	3590	3450	4650	2510	3580	3512.94	0.38	0	-4966	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	652	14.57	1.78	12	0.39	242.00	1977.00	11360	20230619	-68.97	3450	20240605	2.17	5870	-39.95	20240104	3450	2.17	20240605	11360	-68.97	20230619	3450	2.17	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
124	20240605	141108	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3550	-30	5	-0.84	244201250	69524	71.29	3555	3590	3450	4650	2510	3580	3512.47	0.38	0	-4965	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	656	14.67	1.80	12	0.38	242.00	1977.00	11360	20230619	-68.75	3450	20240605	2.90	5870	-39.52	20240104	3450	2.90	20240605	11360	-68.75	20230619	3450	2.90	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
125	20240605	131108	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3530	-50	5	-1.40	236390190	67315	69.02	3555	3590	3450	4650	2510	3580	3511.70	0.38	0	-3963	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	653	14.59	1.79	12	0.36	242.00	1977.00	11360	20230619	-68.93	3450	20240605	2.32	5870	-39.86	20240104	3450	2.32	20240605	11360	-68.93	20230619	3450	2.32	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
126	20240605	121105	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3555	-25	5	-0.70	221992920	63245	64.85	3555	3590	3450	4650	2510	3580	3510.05	0.38	0	-4929	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	657	14.69	1.80	12	0.34	242.00	1977.00	11360	20230619	-68.71	3450	20240605	3.04	5870	-39.44	20240104	3450	3.04	20240605	11360	-68.71	20230619	3450	3.04	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
127	20240605	111107	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3560	-20	5	-0.56	210378015	59960	61.48	3555	3590	3450	4650	2510	3580	3508.64	0.38	0	-4942	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	658	14.71	1.80	12	0.32	242.00	1977.00	11360	20230619	-68.66	3450	20240605	3.19	5870	-39.35	20240104	3450	3.19	20240605	11360	-68.66	20230619	3450	3.19	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
128	20240605	101103	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3510	-70	5	-1.96	182470025	52097	53.42	3555	3590	3450	4650	2510	3580	3502.51	0.38	0	-4362	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	649	14.50	1.78	12	0.28	242.00	1977.00	11360	20230619	-69.10	3450	20240605	1.74	5870	-40.20	20240104	3450	1.74	20240605	11360	-69.10	20230619	3450	1.74	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
129	20240605	091104	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3575	-5	5	-0.14	15443930	4336	4.45	3555	3590	3550	4650	2510	3580	3561.79	0.38	0	198	3740	3660	3615	3535	3490	3637	3512	19	1070	100	2210	5	1	18491378	661	14.77	1.81	12	0.02	242.00	1977.00	11360	20230619	-68.53	3550	20240605	0.70	5870	-39.10	20240104	3550	0.70	20240605	11360	-68.53	20230619	3550	0.70	20240605	4.71	N	376180	100	18 억		69967	N	N	0	N	00	N
130	20240604	161054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3580	-95	5	-2.59	350604855	96991	248.77	3655	3695	3570	4775	2575	3675	3614.83	0.50	0	-22488	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	662	14.79	1.81	12	0.52	242.00	1977.00	11360	20230619	-68.49	3570	20240604	0.28	5870	-39.01	20240104	3570	0.28	20240604	11360	-68.49	20230619	3570	0.28	20240604	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
131	20240604	151056	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3585	-90	5	-2.45	322094775	89029	228.35	3655	3695	3570	4775	2575	3675	3617.86	0.50	0	-18838	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	663	14.81	1.81	12	0.48	242.00	1977.00	11360	20230619	-68.44	3570	20240604	0.42	5870	-38.93	20240104	3570	0.42	20240604	11360	-68.44	20230619	3570	0.42	20240604	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
132	20240604	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	-65	5	-1.77	197496765	54322	139.33	3655	3695	3610	4775	2575	3675	3635.67	0.50	0	-4437	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	668	14.92	1.83	12	0.29	242.00	1977.00	11360	20230619	-68.22	3570	20240417	1.12	5870	-38.50	20240104	3570	1.12	20240417	11360	-68.22	20230619	3570	1.12	20240417	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
133	20240604	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-45	5	-1.22	169340285	46539	119.37	3655	3695	3615	4775	2575	3675	3638.67	0.50	0	-4176	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	671	15.00	1.84	12	0.25	242.00	1977.00	11360	20230619	-68.05	3570	20240417	1.68	5870	-38.16	20240104	3570	1.68	20240417	11360	-68.05	20230619	3570	1.68	20240417	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
134	20240604	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-45	5	-1.22	123036510	33753	86.57	3655	3695	3615	4775	2575	3675	3645.20	0.50	0	-4894	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	671	15.00	1.84	12	0.18	242.00	1977.00	11360	20230619	-68.05	3570	20240417	1.68	5870	-38.16	20240104	3570	1.68	20240417	11360	-68.05	20230619	3570	1.68	20240417	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
135	20240604	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	-10	5	-0.27	120744165	33123	84.96	3655	3695	3615	4775	2575	3675	3645.33	0.50	0	-4913	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	678	15.14	1.85	12	0.18	242.00	1977.00	11360	20230619	-67.74	3570	20240417	2.66	5870	-37.56	20240104	3570	2.66	20240417	11360	-67.74	20230619	3570	2.66	20240417	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
136	20240604	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-20	5	-0.54	42642760	11642	29.86	3655	3680	3640	4775	2575	3675	3662.84	0.50	0	-6047	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	676	15.10	1.85	12	0.06	242.00	1977.00	11360	20230619	-67.83	3570	20240417	2.38	5870	-37.73	20240104	3570	2.38	20240417	11360	-67.83	20230619	3570	2.38	20240417	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
137	20240604	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	0	3	0.00	25746425	7025	18.02	3655	3675	3645	4775	2575	3675	3664.97	0.50	0	-5193	3801	3737	3686	3622	3571	3712	3597	19	1100	100	2270	5	1	18491378	680	15.19	1.86	12	0.04	242.00	1977.00	11360	20230619	-67.65	3570	20240417	2.94	5870	-37.39	20240104	3570	2.94	20240417	11360	-67.65	20230619	3570	2.94	20240417	4.76	N	376180	100	18 억		92455	N	N	0	N	00	N
138	20240603	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	40	2	1.10	143560500	38788	64.22	3690	3750	3635	4725	2545	3635	3701.16	0.42	0	14205	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	680	15.19	1.86	12	0.21	242.00	1977.00	11360	20230619	-67.65	3570	20240417	2.94	5870	-37.39	20240104	3570	2.94	20240417	11360	-67.65	20230619	3570	2.94	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
139	20240603	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	40	2	1.10	142351980	38459	63.67	3690	3750	3635	4725	2545	3635	3701.40	0.42	0	14350	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	680	15.19	1.86	12	0.21	242.00	1977.00	11360	20230619	-67.65	3570	20240417	2.94	5870	-37.39	20240104	3570	2.94	20240417	11360	-67.65	20230619	3570	2.94	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
140	20240603	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	65	2	1.79	130770905	35301	58.45	3690	3750	3635	4725	2545	3635	3704.45	0.42	0	14670	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	684	15.29	1.87	12	0.19	242.00	1977.00	11360	20230619	-67.43	3570	20240417	3.64	5870	-36.97	20240104	3570	3.64	20240417	11360	-67.43	20230619	3570	3.64	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
141	20240603	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	35	2	0.96	127444445	34396	56.95	3690	3750	3635	4725	2545	3635	3705.21	0.42	0	14954	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	679	15.17	1.86	12	0.19	242.00	1977.00	11360	20230619	-67.69	3570	20240417	2.80	5870	-37.48	20240104	3570	2.80	20240417	11360	-67.69	20230619	3570	2.80	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
142	20240603	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	65	2	1.79	118646870	32007	52.99	3690	3750	3635	4725	2545	3635	3706.90	0.42	0	15459	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	684	15.29	1.87	12	0.17	242.00	1977.00	11360	20230619	-67.43	3570	20240417	3.64	5870	-36.97	20240104	3570	3.64	20240417	11360	-67.43	20230619	3570	3.64	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
143	20240603	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	65	2	1.79	110238485	29732	49.23	3690	3750	3635	4725	2545	3635	3707.74	0.42	0	16685	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	684	15.29	1.87	12	0.16	242.00	1977.00	11360	20230619	-67.43	3570	20240417	3.64	5870	-36.97	20240104	3570	3.64	20240417	11360	-67.43	20230619	3570	3.64	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
144	20240603	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	95	2	2.61	106100185	28613	47.37	3690	3750	3635	4725	2545	3635	3708.11	0.42	0	17403	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	690	15.41	1.89	12	0.15	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N
145	20240603	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	15	2	0.41	15010430	4106	6.80	3690	3690	3635	4725	2545	3635	3655.73	0.42	0	-850	3738	3686	3643	3591	3548	3712	3617	19	1090	100	2250	5	1	18491378	675	15.08	1.85	12	0.02	242.00	1977.00	11360	20230619	-67.87	3570	20240417	2.24	5870	-37.82	20240104	3570	2.24	20240417	11360	-67.87	20230619	3570	2.24	20240417	4.79	N	376180	100	18 억		78250	N	N	0	N	00	N