KissMeData/317870/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14800	-60	5	-0.40	1320161500	91027	161.38	14850	14860	14260	19310	10410	14860	14502.97	5.35	0	-9537	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1215	-704.76	5.74	12	1.11	-21.00	2577.00	16470	20230626	-10.14	4800	20230103	208.33	16470	-10.14	20230626	4800	208.33	20230103	16470	-10.14	20230626	4800	208.33	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
3	20230630	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14600	-260	5	-1.75	1109352170	76763	136.09	14850	14850	14260	19310	10410	14860	14451.65	5.35	0	-4771	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1199	-695.24	5.67	12	0.93	-21.00	2577.00	16470	20230626	-11.35	4800	20230103	204.17	16470	-11.35	20230626	4800	204.17	20230103	16470	-11.35	20230626	4800	204.17	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
4	20230630	141033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14340	-520	5	-3.50	994397880	68835	122.04	14850	14850	14260	19310	10410	14860	14446.11	5.35	0	-1889	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1178	-682.86	5.56	12	0.84	-21.00	2577.00	16470	20230626	-12.93	4800	20230103	198.75	16470	-12.93	20230626	4800	198.75	20230103	16470	-12.93	20230626	4800	198.75	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
5	20230630	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14550	-310	5	-2.09	417958610	28692	50.87	14850	14850	14320	19310	10410	14860	14567.08	5.35	0	-2766	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1195	-692.86	5.65	12	0.35	-21.00	2577.00	16470	20230626	-11.66	4800	20230103	203.12	16470	-11.66	20230626	4800	203.12	20230103	16470	-11.66	20230626	4800	203.12	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
6	20230630	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14680	-180	5	-1.21	392310650	26934	47.75	14850	14850	14320	19310	10410	14860	14565.63	5.35	0	-2022	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1206	-699.05	5.70	12	0.33	-21.00	2577.00	16470	20230626	-10.87	4800	20230103	205.83	16470	-10.87	20230626	4800	205.83	20230103	16470	-10.87	20230626	4800	205.83	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
7	20230630	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14800	-60	5	-0.40	334459440	22997	40.77	14850	14850	14320	19310	10410	14860	14543.61	5.35	0	832	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1215	-704.76	5.74	12	0.28	-21.00	2577.00	16470	20230626	-10.14	4800	20230103	208.33	16470	-10.14	20230626	4800	208.33	20230103	16470	-10.14	20230626	4800	208.33	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
8	20230630	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14650	-210	5	-1.41	275731740	18987	33.66	14850	14850	14320	19310	10410	14860	14522.13	5.35	0	2474	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1203	-697.62	5.68	12	0.23	-21.00	2577.00	16470	20230626	-11.05	4800	20230103	205.21	16470	-11.05	20230626	4800	205.21	20230103	16470	-11.05	20230626	4800	205.21	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
9	20230630	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14600	-260	5	-1.75	46963660	3219	5.71	14850	14850	14550	19310	10410	14860	14589.52	5.35	0	206	15240	15050	14850	14660	14460	14950	14560	41	4450	500	9800	10	1	8212446	1199	-695.24	5.67	12	0.04	-21.00	2577.00	16470	20230626	-11.35	4800	20230103	204.17	16470	-11.35	20230626	4800	204.17	20230103	16470	-11.35	20230626	4800	204.17	20230103	5.12	N	317870	500	41 억		438973	N	N	0	N	00	N
10	20230629	161026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14860	-200	5	-1.33	835595480	56369	50.12	15040	15040	14650	19570	10550	15060	14823.67	5.50	0	-12369	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1220	-707.62	5.77	12	0.69	-21.00	2577.00	16470	20230626	-9.78	4800	20230103	209.58	16470	-9.78	20230626	4800	209.58	20230103	16470	-9.78	20230626	4800	209.58	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
11	20230629	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14810	-250	5	-1.66	765738570	51681	45.95	15040	15040	14650	19570	10550	15060	14816.64	5.50	0	-12064	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1216	-705.24	5.75	12	0.63	-21.00	2577.00	16470	20230626	-10.08	4800	20230103	208.54	16470	-10.08	20230626	4800	208.54	20230103	16470	-10.08	20230626	4800	208.54	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
12	20230629	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14910	-150	5	-1.00	655192400	44235	39.33	15040	15040	14650	19570	10550	15060	14811.63	5.50	0	-7224	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1224	-710.00	5.79	12	0.54	-21.00	2577.00	16470	20230626	-9.47	4800	20230103	210.62	16470	-9.47	20230626	4800	210.62	20230103	16470	-9.47	20230626	4800	210.62	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
13	20230629	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14940	-120	5	-0.80	608900890	41131	36.57	15040	15040	14650	19570	10550	15060	14803.94	5.50	0	-5436	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1227	-711.43	5.80	12	0.50	-21.00	2577.00	16470	20230626	-9.29	4800	20230103	211.25	16470	-9.29	20230626	4800	211.25	20230103	16470	-9.29	20230626	4800	211.25	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
14	20230629	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14920	-140	5	-0.93	538184740	36383	32.35	15040	15040	14650	19570	10550	15060	14792.20	5.50	0	-4029	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1225	-710.48	5.79	12	0.44	-21.00	2577.00	16470	20230626	-9.41	4800	20230103	210.83	16470	-9.41	20230626	4800	210.83	20230103	16470	-9.41	20230626	4800	210.83	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
15	20230629	111029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14690	-370	5	-2.46	456986430	30931	27.50	15040	15040	14650	19570	10550	15060	14774.38	5.50	0	-7173	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1206	-699.52	5.70	12	0.38	-21.00	2577.00	16470	20230626	-10.81	4800	20230103	206.04	16470	-10.81	20230626	4800	206.04	20230103	16470	-10.81	20230626	4800	206.04	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
16	20230629	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14750	-310	5	-2.06	264074130	17822	15.85	15040	15040	14710	19570	10550	15060	14817.31	5.50	0	-2602	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1211	-702.38	5.72	12	0.22	-21.00	2577.00	16470	20230626	-10.44	4800	20230103	207.29	16470	-10.44	20230626	4800	207.29	20230103	16470	-10.44	20230626	4800	207.29	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
17	20230629	090927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14810	-250	5	-1.66	37816930	2537	2.26	15040	15040	14810	19570	10550	15060	14906.16	5.50	0	-1685	16840	15950	15400	14510	13960	15675	14235	41	4510	500	9930	10	1	8212446	1216	-705.24	5.75	12	0.03	-21.00	2577.00	16470	20230626	-10.08	4800	20230103	208.54	16470	-10.08	20230626	4800	208.54	20230103	16470	-10.08	20230626	4800	208.54	20230103	5.11	N	317870	500	41 억		451330	N	N	0	N	00	N
18	20230628	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15060	-740	5	-4.68	1728270700	112477	186.00	15870	16290	14850	20500	11060	15800	15365.57	5.68	0	-15035	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1237	-717.14	5.84	12	1.37	-21.00	2577.00	16470	20230626	-8.56	4800	20230103	213.75	16470	-8.56	20230626	4800	213.75	20230103	16470	-8.56	20230626	4800	213.75	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
19	20230628	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14950	-850	5	-5.38	1601884280	104077	172.10	15870	16290	14850	20500	11060	15800	15391.34	5.68	0	-13315	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1228	-711.90	5.80	12	1.27	-21.00	2577.00	16470	20230626	-9.23	4800	20230103	211.46	16470	-9.23	20230626	4800	211.46	20230103	16470	-9.23	20230626	4800	211.46	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
20	20230628	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15340	-460	5	-2.91	992134800	63776	105.46	15870	16290	15340	20500	11060	15800	15556.55	5.68	0	-8891	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1260	-730.48	5.95	12	0.78	-21.00	2577.00	16470	20230626	-6.86	4800	20230103	219.58	16470	-6.86	20230626	4800	219.58	20230103	16470	-6.86	20230626	4800	219.58	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
21	20230628	131020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15400	-400	5	-2.53	829400080	53198	87.97	15870	16290	15380	20500	11060	15800	15590.81	5.68	0	-7211	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1265	-733.33	5.98	12	0.65	-21.00	2577.00	16470	20230626	-6.50	4800	20230103	220.83	16470	-6.50	20230626	4800	220.83	20230103	16470	-6.50	20230626	4800	220.83	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
22	20230628	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15510	-290	5	-1.84	744233500	47678	78.84	15870	16290	15380	20500	11060	15800	15609.58	5.68	0	-5735	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1274	-738.57	6.02	12	0.58	-21.00	2577.00	16470	20230626	-5.83	4800	20230103	223.12	16470	-5.83	20230626	4800	223.12	20230103	16470	-5.83	20230626	4800	223.12	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
23	20230628	111027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15490	-310	5	-1.96	713637770	45706	75.58	15870	16290	15380	20500	11060	15800	15613.66	5.68	0	-5642	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1272	-737.62	6.01	12	0.56	-21.00	2577.00	16470	20230626	-5.95	4800	20230103	222.71	16470	-5.95	20230626	4800	222.71	20230103	16470	-5.95	20230626	4800	222.71	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
24	20230628	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15660	-140	5	-0.89	334372620	21237	35.12	15870	16290	15600	20500	11060	15800	15744.81	5.68	0	-5628	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1286	-745.71	6.08	12	0.26	-21.00	2577.00	16470	20230626	-4.92	4800	20230103	226.25	16470	-4.92	20230626	4800	226.25	20230103	16470	-4.92	20230626	4800	226.25	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
25	20230628	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15670	-130	5	-0.82	143775270	9079	15.01	15870	16290	15660	20500	11060	15800	15836.02	5.68	0	-4148	16266	16032	15866	15632	15466	15950	15550	41	4720	500	10420	10	1	8212446	1287	-746.19	6.08	12	0.11	-21.00	2577.00	16470	20230626	-4.86	4800	20230103	226.46	16470	-4.86	20230626	4800	226.46	20230103	16470	-4.86	20230626	4800	226.46	20230103	5.19	N	317870	500	41 억		466241	N	N	0	N	00	N
26	20230627	161022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15800	-150	5	-0.94	959086630	60471	83.68	15950	16100	15700	20700	11170	15950	15860.27	5.82	0	-11337	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1298	-752.38	6.13	12	0.74	-21.00	2577.00	16470	20230626	-4.07	4800	20230103	229.17	16470	-4.07	20230626	4800	229.17	20230103	16470	-4.07	20230626	4800	229.17	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
27	20230627	151031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15900	-50	5	-0.31	907891610	57229	79.19	15950	16100	15700	20700	11170	15950	15864.19	5.82	0	-9278	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1306	-757.14	6.17	12	0.70	-21.00	2577.00	16470	20230626	-3.46	4800	20230103	231.25	16470	-3.46	20230626	4800	231.25	20230103	16470	-3.46	20230626	4800	231.25	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
28	20230627	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15880	-70	5	-0.44	654157680	41184	56.99	15950	16100	15700	20700	11170	15950	15883.78	5.82	0	-2212	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1304	-756.19	6.16	12	0.50	-21.00	2577.00	16470	20230626	-3.58	4800	20230103	230.83	16470	-3.58	20230626	4800	230.83	20230103	16470	-3.58	20230626	4800	230.83	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
29	20230627	131037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	50	2	0.31	549304500	34592	47.87	15950	16100	15700	20700	11170	15950	15879.52	5.82	0	797	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1314	-761.90	6.21	12	0.42	-21.00	2577.00	16470	20230626	-2.85	4800	20230103	233.33	16470	-2.85	20230626	4800	233.33	20230103	16470	-2.85	20230626	4800	233.33	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
30	20230627	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16060	110	2	0.69	417400880	26300	36.39	15950	16100	15700	20700	11170	15950	15870.76	5.82	0	139	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1319	-764.76	6.23	12	0.32	-21.00	2577.00	16470	20230626	-2.49	4800	20230103	234.58	16470	-2.49	20230626	4800	234.58	20230103	16470	-2.49	20230626	4800	234.58	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
31	20230627	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16080	130	2	0.82	369655090	23319	32.27	15950	16100	15700	20700	11170	15950	15852.10	5.82	0	602	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1321	-765.71	6.24	12	0.28	-21.00	2577.00	16470	20230626	-2.37	4800	20230103	235.00	16470	-2.37	20230626	4800	235.00	20230103	16470	-2.37	20230626	4800	235.00	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
32	20230627	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15970	20	2	0.13	277225310	17555	24.29	15950	16100	15700	20700	11170	15950	15791.81	5.82	0	1436	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1312	-760.48	6.20	12	0.21	-21.00	2577.00	16470	20230626	-3.04	4800	20230103	232.71	16470	-3.04	20230626	4800	232.71	20230103	16470	-3.04	20230626	4800	232.71	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
33	20230627	091021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15790	-160	5	-1.00	71373360	4522	6.26	15950	15960	15700	20700	11170	15950	15783.58	5.82	0	-1845	16756	16352	16066	15662	15376	16210	15520	41	4765	500	10520	10	1	8212446	1297	-751.90	6.13	12	0.06	-21.00	2577.00	16470	20230626	-4.13	4800	20230103	228.96	16470	-4.13	20230626	4800	228.96	20230103	16470	-4.13	20230626	4800	228.96	20230103	5.13	N	317870	500	41 억		477742	N	N	0	N	00	N
34	20230626	161021	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15950	-210	5	-1.30	1156813460	72249	56.82	16400	16470	15780	21000	11320	16160	16011.48	6.17	0	-26598	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1310	-759.52	6.19	12	0.88	-21.00	2577.00	16470	20230626	-3.16	4800	20230103	232.29	16470	-3.16	20230626	4800	232.29	20230103	16470	-3.16	20230626	4800	232.29	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
35	20230626	151028	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15950	-210	5	-1.30	1048597570	65441	51.47	16400	16470	15780	21000	11320	16160	16023.56	6.17	0	-22452	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1310	-759.52	6.19	12	0.80	-21.00	2577.00	16470	20230626	-3.16	4800	20230103	232.29	16470	-3.16	20230626	4800	232.29	20230103	16470	-3.16	20230626	4800	232.29	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
36	20230626	141026	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15960	-200	5	-1.24	712180920	44442	34.95	16400	16470	15780	21000	11320	16160	16024.95	6.17	0	-16477	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1311	-760.00	6.19	12	0.54	-21.00	2577.00	16470	20230626	-3.10	4800	20230103	232.50	16470	-3.10	20230626	4800	232.50	20230103	16470	-3.10	20230626	4800	232.50	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
37	20230626	121021	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15930	-230	5	-1.42	592224640	36917	29.04	16400	16470	15780	21000	11320	16160	16042.06	6.17	0	-12201	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1308	-758.57	6.18	12	0.45	-21.00	2577.00	16470	20230626	-3.28	4800	20230103	231.87	16470	-3.28	20230626	4800	231.87	20230103	16470	-3.28	20230626	4800	231.87	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
38	20230626	111020	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	16020	-140	5	-0.87	505778950	31499	24.77	16400	16470	15780	21000	11320	16160	16056.98	6.17	0	-8674	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1316	-762.86	6.22	12	0.38	-21.00	2577.00	16470	20230626	-2.73	4800	20230103	233.75	16470	-2.73	20230626	4800	233.75	20230103	16470	-2.73	20230626	4800	233.75	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
39	20230626	101019	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	16150	-10	5	-0.06	443754590	27635	21.74	16400	16470	15780	21000	11320	16160	16057.70	6.17	0	-6338	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1326	-769.05	6.27	12	0.34	-21.00	2577.00	16470	20230626	-1.94	4800	20230103	236.46	16470	-1.94	20230626	4800	236.46	20230103	16470	-1.94	20230626	4800	236.46	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
40	20230626	091024	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15960	-200	5	-1.24	89556550	5555	4.37	16400	16470	15870	21000	11320	16160	16121.79	6.17	0	-2705	16833	16496	15833	15496	14833	16665	15665	41	4840	500	10660	10	1	8212446	1311	-760.00	6.19	12	0.07	-21.00	2577.00	16470	20230626	-3.10	4800	20230103	232.50	16470	-3.10	20230626	4800	232.50	20230103	16470	-3.10	20230626	4800	232.50	20230103	4.86	N	317870	500	41 억		506858	N	N	0	N	00	N
41	20230623	185328	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	16160	590	2	3.79	1986397540	127143	65.65	15750	16170	15170	20200	10900	15570	15619.96	6.17	9604	8677	16470	16020	15220	14770	13970	16245	14995	41	4650	500	10270	10	1	8212446	1327	-769.52	6.27	12	1.55	-21.00	2577.00	16170	20230623	-0.06	4800	20230103	236.67	16170	-0.06	20230623	4800	236.67	20230103	16170	-0.06	20230623	4800	236.67	20230103	4.83	N	317870	500	41 억		506858	N	N	0	N	00	N
42	20230623	140825	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	16120	550	2	3.53	1678628740	108014	55.78	15750	16170	15170	20200	10900	15570	15540.84	6.05	0	9541	16470	16020	15220	14770	13970	16245	14995	41	4650	500	10270	10	1	8212446	1324	-767.62	6.26	12	1.32	-21.00	2577.00	16170	20230623	-0.31	4800	20230103	235.83	16170	-0.31	20230623	4800	235.83	20230103	16170	-0.31	20230623	4800	235.83	20230103	4.83	N	317870	500	41 억		497254	N	N	0	N	00	N
43	20230622	160517	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15570	1270	2	8.88	2943864350	192670	218.52	14560	15670	14420	18590	10010	14300	15279.24	5.79	0	23043	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1279	-741.43	6.04	12	2.35	-21.00	2577.00	15670	20230622	-0.64	4800	20230103	224.38	15670	-0.64	20230622	4800	224.38	20230103	15670	-0.64	20230622	4800	224.38	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
44	20230622	150243	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15630	1330	2	9.30	2692135850	176492	200.17	14560	15670	14420	18590	10010	14300	15253.59	5.79	0	24211	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1284	-744.29	6.07	12	2.15	-21.00	2577.00	15670	20230622	-0.26	4800	20230103	225.62	15670	-0.26	20230622	4800	225.62	20230103	15670	-0.26	20230622	4800	225.62	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
45	20230622	140737	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15520	1220	2	8.53	2318996830	152551	173.02	14560	15590	14420	18590	10010	14300	15201.45	5.79	0	21211	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1275	-739.05	6.02	12	1.86	-21.00	2577.00	15590	20230622	-0.45	4800	20230103	223.33	15590	-0.45	20230622	4800	223.33	20230103	15590	-0.45	20230622	4800	223.33	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
46	20230622	130616	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15380	1080	2	7.55	1832672500	121221	137.48	14560	15540	14420	18590	10010	14300	15118.44	5.79	0	17128	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1263	-732.38	5.97	12	1.48	-21.00	2577.00	15540	20230622	-1.03	4800	20230103	220.42	15540	-1.03	20230622	4800	220.42	20230103	15540	-1.03	20230622	4800	220.42	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
47	20230622	120648	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15170	870	2	6.08	1567089800	103817	117.75	14560	15540	14420	18590	10010	14300	15094.73	5.79	0	11242	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1246	-722.38	5.89	12	1.26	-21.00	2577.00	15540	20230622	-2.38	4800	20230103	216.04	15540	-2.38	20230622	4800	216.04	20230103	15540	-2.38	20230622	4800	216.04	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
48	20230622	110130	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15240	940	2	6.57	1466750380	97229	110.27	14560	15540	14420	18590	10010	14300	15085.52	5.79	0	10330	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1252	-725.71	5.91	12	1.18	-21.00	2577.00	15540	20230622	-1.93	4800	20230103	217.50	15540	-1.93	20230622	4800	217.50	20230103	15540	-1.93	20230622	4800	217.50	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
49	20230622	101011	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	15290	990	2	6.92	973972600	65162	73.90	14560	15360	14420	18590	10010	14300	14946.94	5.79	0	8206	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1256	-728.10	5.93	12	0.79	-21.00	2577.00	15360	20230622	-0.46	4800	20230103	218.54	15360	-0.46	20230622	4800	218.54	20230103	15360	-0.46	20230622	4800	218.54	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
50	20230622	090526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14540	240	2	1.68	16283300	1122	1.27	14560	14560	14430	18590	10010	14300	14512.75	5.79	0	-519	14846	14572	14096	13822	13346	14710	13960	41	4290	500	9430	10	1	8212446	1194	-692.38	5.64	12	0.01	-21.00	2577.00	14660	20230417	-0.82	4800	20230103	202.92	14660	-0.82	20230417	4800	202.92	20230103	14660	-0.82	20230417	4800	202.92	20230103	4.77	N	317870	500	41 억		475426	N	N	0	N	00	N
51	20230621	160510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14300	590	2	4.30	1245760310	88170	80.39	13620	14370	13620	17820	9600	13710	14129.07	5.48	0	24145	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1174	-680.95	5.55	12	1.07	-21.00	2577.00	14660	20230417	-2.46	4800	20230103	197.92	14660	-2.46	20230417	4800	197.92	20230103	14660	-2.46	20230417	4800	197.92	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
52	20230621	150450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14360	650	2	4.74	1125597340	79765	72.72	13620	14370	13620	17820	9600	13710	14111.42	5.48	0	22094	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1179	-683.81	5.57	12	0.97	-21.00	2577.00	14660	20230417	-2.05	4800	20230103	199.17	14660	-2.05	20230417	4800	199.17	20230103	14660	-2.05	20230417	4800	199.17	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
53	20230621	140612	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14260	550	2	4.01	856249040	60943	55.56	13620	14370	13620	17820	9600	13710	14050.00	5.48	0	17393	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1171	-679.05	5.53	12	0.74	-21.00	2577.00	14660	20230417	-2.73	4800	20230103	197.08	14660	-2.73	20230417	4800	197.08	20230103	14660	-2.73	20230417	4800	197.08	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
54	20230621	130647	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14160	450	2	3.28	490468160	35224	32.11	13620	14160	13620	17820	9600	13710	13924.26	5.48	0	10909	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1163	-674.29	5.49	12	0.43	-21.00	2577.00	14660	20230417	-3.41	4800	20230103	195.00	14660	-3.41	20230417	4800	195.00	20230103	14660	-3.41	20230417	4800	195.00	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
55	20230621	120603	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13930	220	2	1.60	235112110	17003	15.50	13620	14020	13620	17820	9600	13710	13827.68	5.48	0	4620	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1144	-663.33	5.41	12	0.21	-21.00	2577.00	14660	20230417	-4.98	4800	20230103	190.21	14660	-4.98	20230417	4800	190.21	20230103	14660	-4.98	20230417	4800	190.21	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
56	20230621	110628	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13760	50	2	0.36	123371390	9005	8.21	13620	13840	13620	17820	9600	13710	13700.32	5.48	0	1336	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1130	-655.24	5.34	12	0.11	-21.00	2577.00	14660	20230417	-6.14	4800	20230103	186.67	14660	-6.14	20230417	4800	186.67	20230103	14660	-6.14	20230417	4800	186.67	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
57	20230621	100430	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13800	90	2	0.66	38029100	2767	2.52	13620	13840	13620	17820	9600	13710	13743.80	5.48	0	499	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1133	-657.14	5.36	12	0.03	-21.00	2577.00	14660	20230417	-5.87	4800	20230103	187.50	14660	-5.87	20230417	4800	187.50	20230103	14660	-5.87	20230417	4800	187.50	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
58	20230621	090418	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13620	-90	5	-0.66	27240	2	0.00	13620	13620	13620	17820	9600	13710	13620.00	5.48	0	0	14636	14172	13836	13372	13036	14005	13205	41	4110	500	9040	10	1	8212446	1119	-648.57	5.29	12	0.00	-21.00	2577.00	14660	20230417	-7.09	4800	20230103	183.75	14660	-7.09	20230417	4800	183.75	20230103	14660	-7.09	20230417	4800	183.75	20230103	4.72	N	317870	500	41 억		450287	N	N	0	N	00	N
59	20230620	160244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13710	-90	5	-0.65	1523827120	109676	230.09	13730	14300	13500	17940	9660	13800	13893.90	5.39	0	7040	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1126	-652.86	5.32	12	1.34	-21.00	2577.00	14660	20230417	-6.48	4800	20230103	185.62	14660	-6.48	20230417	4800	185.62	20230103	14660	-6.48	20230417	4800	185.62	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
60	20230620	150418	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13590	-210	5	-1.52	1485978570	106912	224.29	13730	14300	13500	17940	9660	13800	13899.08	5.39	0	8147	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1116	-647.14	5.27	12	1.30	-21.00	2577.00	14660	20230417	-7.30	4800	20230103	183.12	14660	-7.30	20230417	4800	183.12	20230103	14660	-7.30	20230417	4800	183.12	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
61	20230620	141001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13700	-100	5	-0.72	1185772190	84836	177.98	13730	14300	13670	17940	9660	13800	13977.23	5.39	0	11249	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1125	-652.38	5.32	12	1.03	-21.00	2577.00	14660	20230417	-6.55	4800	20230103	185.42	14660	-6.55	20230417	4800	185.42	20230103	14660	-6.55	20230417	4800	185.42	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
62	20230620	130204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13870	70	2	0.51	926230440	66054	138.58	13730	14300	13670	17940	9660	13800	14022.32	5.39	0	12474	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1139	-660.48	5.38	12	0.80	-21.00	2577.00	14660	20230417	-5.39	4800	20230103	188.96	14660	-5.39	20230417	4800	188.96	20230103	14660	-5.39	20230417	4800	188.96	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
63	20230620	120311	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13810	10	2	0.07	831074290	59200	124.20	13730	14300	13670	17940	9660	13800	14038.42	5.39	0	10926	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1134	-657.62	5.36	12	0.72	-21.00	2577.00	14660	20230417	-5.80	4800	20230103	187.71	14660	-5.80	20230417	4800	187.71	20230103	14660	-5.80	20230417	4800	187.71	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
64	20230620	110909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13860	60	2	0.43	698210760	49589	104.03	13730	14300	13670	17940	9660	13800	14079.95	5.39	0	9134	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1138	-660.00	5.38	12	0.60	-21.00	2577.00	14660	20230417	-5.46	4800	20230103	188.75	14660	-5.46	20230417	4800	188.75	20230103	14660	-5.46	20230417	4800	188.75	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
65	20230620	100725	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13970	170	2	1.23	558245400	39552	82.98	13730	14300	13670	17940	9660	13800	14114.21	5.39	0	9150	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1147	-665.24	5.42	12	0.48	-21.00	2577.00	14660	20230417	-4.71	4800	20230103	191.04	14660	-4.71	20230417	4800	191.04	20230103	14660	-4.71	20230417	4800	191.04	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
66	20230620	090724	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13670	-130	5	-0.94	7811130	570	1.20	13730	13850	13670	17940	9660	13800	13703.74	5.39	0	-182	14240	14020	13670	13450	13100	13845	13275	41	4140	500	9100	10	1	8212446	1123	-650.95	5.30	12	0.01	-21.00	2577.00	14660	20230417	-6.75	4800	20230103	184.79	14660	-6.75	20230417	4800	184.79	20230103	14660	-6.75	20230417	4800	184.79	20230103	4.76	N	317870	500	41 억		442937	N	N	0	N	00	N
67	20230619	160305	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13800	-100	5	-0.72	647726810	47655	69.33	13890	13890	13320	18070	9730	13900	13592.00	5.58	0	-15651	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1133	-657.14	5.36	12	0.58	-21.00	2577.00	14800	20220616	-6.76	4800	20230103	187.50	14660	-5.87	20230417	4800	187.50	20230103	14660	-5.87	20230417	4800	187.50	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
68	20230619	150435	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13650	-250	5	-1.80	557815890	41118	59.82	13890	13890	13320	18070	9730	13900	13566.22	5.58	0	-12390	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1121	-650.00	5.30	12	0.50	-21.00	2577.00	14800	20220616	-7.77	4800	20230103	184.38	14660	-6.89	20230417	4800	184.38	20230103	14660	-6.89	20230417	4800	184.38	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
69	20230619	140105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13510	-390	5	-2.81	436151770	32130	46.74	13890	13890	13320	18070	9730	13900	13574.60	5.58	0	-7898	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1110	-643.33	5.24	12	0.39	-21.00	2577.00	14800	20220616	-8.72	4800	20230103	181.46	14660	-7.84	20230417	4800	181.46	20230103	14660	-7.84	20230417	4800	181.46	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
70	20230619	130840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13440	-460	5	-3.31	405843780	29881	43.47	13890	13890	13320	18070	9730	13900	13582.00	5.58	0	-7836	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1104	-640.00	5.22	12	0.36	-21.00	2577.00	14800	20220616	-9.19	4800	20230103	180.00	14660	-8.32	20230417	4800	180.00	20230103	14660	-8.32	20230417	4800	180.00	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
71	20230619	120504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13550	-350	5	-2.52	299516460	21996	32.00	13890	13890	13540	18070	9730	13900	13616.86	5.58	0	-4405	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1113	-645.24	5.26	12	0.27	-21.00	2577.00	14800	20220616	-8.45	4800	20230103	182.29	14660	-7.57	20230417	4800	182.29	20230103	14660	-7.57	20230417	4800	182.29	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
72	20230619	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13580	-320	5	-2.30	254758100	18701	27.21	13890	13890	13540	18070	9730	13900	13622.70	5.58	0	-4149	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1115	-646.67	5.27	12	0.23	-21.00	2577.00	14800	20220616	-8.24	4800	20230103	182.92	14660	-7.37	20230417	4800	182.92	20230103	14660	-7.37	20230417	4800	182.92	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
73	20230619	100349	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13550	-350	5	-2.52	164402750	12070	17.56	13890	13890	13540	18070	9730	13900	13620.77	5.58	0	-4000	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1113	-645.24	5.26	12	0.15	-21.00	2577.00	14800	20220616	-8.45	4800	20230103	182.29	14660	-7.57	20230417	4800	182.29	20230103	14660	-7.57	20230417	4800	182.29	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
74	20230619	090352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13750	-150	5	-1.08	7582550	549	0.80	13890	13890	13750	18070	9730	13900	13811.57	5.58	0	-483	14460	14180	13920	13640	13380	14320	13780	41	4170	500	9170	10	1	8212446	1129	-654.76	5.34	12	0.01	-21.00	2577.00	14800	20220616	-7.09	4800	20230103	186.46	14660	-6.21	20230417	4800	186.46	20230103	14660	-6.21	20230417	4800	186.46	20230103	4.76	N	317870	500	41 억		458588	N	N	0	N	00	N
75	20230616	160250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13900	120	2	0.87	955588500	68738	157.74	13800	14200	13660	17910	9650	13780	13901.90	5.41	0	14325	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1142	-661.90	5.39	12	0.84	-21.00	2577.00	14800	20220615	-6.08	4800	20230103	189.58	14660	-5.18	20230417	4800	189.58	20230103	14800	-6.08	20220616	4800	189.58	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
76	20230616	150122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13850	70	2	0.51	925371170	66554	152.72	13800	14200	13660	17910	9650	13780	13904.07	5.41	0	15004	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1137	-659.52	5.37	12	0.81	-21.00	2577.00	14800	20220615	-6.42	4800	20230103	188.54	14660	-5.53	20230417	4800	188.54	20230103	14800	-6.42	20220616	4800	188.54	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
77	20230616	140353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13780	0	3	0.00	790121780	56739	130.20	13800	14200	13660	17910	9650	13780	13925.55	5.41	0	16410	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1132	-656.19	5.35	12	0.69	-21.00	2577.00	14800	20220615	-6.89	4800	20230103	187.08	14660	-6.00	20230417	4800	187.08	20230103	14800	-6.89	20220616	4800	187.08	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
78	20230616	130131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13890	110	2	0.80	632721060	45354	104.08	13800	14200	13660	17910	9650	13780	13950.72	5.41	0	18280	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1141	-661.43	5.39	12	0.55	-21.00	2577.00	14800	20220615	-6.15	4800	20230103	189.38	14660	-5.25	20230417	4800	189.38	20230103	14800	-6.15	20220616	4800	189.38	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
79	20230616	120102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14090	310	2	2.25	574072170	41143	94.41	13800	14200	13660	17910	9650	13780	13953.09	5.41	0	16676	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1157	-670.95	5.47	12	0.50	-21.00	2577.00	14800	20220615	-4.80	4800	20230103	193.54	14660	-3.89	20230417	4800	193.54	20230103	14800	-4.80	20220616	4800	193.54	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
80	20230616	110451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13930	150	2	1.09	418560460	29958	68.75	13800	14200	13660	17910	9650	13780	13971.58	5.41	0	12699	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1144	-663.33	5.41	12	0.36	-21.00	2577.00	14800	20220615	-5.88	4800	20230103	190.21	14660	-4.98	20230417	4800	190.21	20230103	14800	-5.88	20220616	4800	190.21	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
81	20230616	100429	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	14140	360	2	2.61	304962710	21833	50.10	13800	14200	13660	17910	9650	13780	13967.97	5.41	0	12365	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1161	-673.33	5.49	12	0.27	-21.00	2577.00	14800	20220615	-4.46	4800	20230103	194.58	14660	-3.55	20230417	4800	194.58	20230103	14800	-4.46	20220616	4800	194.58	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
82	20230616	090512	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13900	120	2	0.87	5442200	394	0.90	13800	14000	13800	17910	9650	13780	13812.69	5.41	0	336	14160	13970	13720	13530	13280	14065	13625	41	4130	500	9090	10	1	8212446	1142	-661.90	5.39	12	0.00	-21.00	2577.00	14800	20220615	-6.08	4800	20230103	189.58	14660	-5.18	20230417	4800	189.58	20230103	14800	-6.08	20220616	4800	189.58	20230103	4.78	N	317870	500	41 억		444308	N	N	0	N	00	N
83	20230615	150657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13730	210	2	1.55	559806670	40870	44.29	13520	13910	13470	17570	9470	13520	13697.25	5.41	0	-533	14346	13932	13716	13302	13086	13825	13195	41	4050	500	8920	10	1	8212446	1128	-653.81	5.33	12	0.50	-21.00	2577.00	14800	20220615	-7.23	4800	20230103	186.04	14660	-6.34	20230417	4800	186.04	20230103	14800	-7.23	20220615	4800	186.04	20230103	4.79	N	317870	500	41 억		444142	N	N	0	N	00	N
84	20230615	140655	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13700	180	2	1.33	443211200	32325	35.03	13520	13910	13470	17570	9470	13520	13711.10	5.41	0	-2480	14346	13932	13716	13302	13086	13825	13195	41	4050	500	8920	10	1	8212446	1125	-652.38	5.32	12	0.39	-21.00	2577.00	14800	20220615	-7.43	4800	20230103	185.42	14660	-6.55	20230417	4800	185.42	20230103	14800	-7.43	20220615	4800	185.42	20230103	4.79	N	317870	500	41 억		444142	N	N	0	N	00	N
85	20230615	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13770	250	2	1.85	296802000	21607	23.41	13520	13910	13470	17570	9470	13520	13736.38	5.41	0	659	14346	13932	13716	13302	13086	13825	13195	41	4050	500	8920	10	1	8212446	1131	-655.71	5.34	12	0.26	-21.00	2577.00	14800	20220615	-6.96	4800	20230103	186.88	14660	-6.07	20230417	4800	186.88	20230103	14800	-6.96	20220615	4800	186.88	20230103	4.79	N	317870	500	41 억		444142	N	N	0	N	00	N
86	20230615	120231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13750	230	2	1.70	168152460	12299	13.33	13520	13840	13470	17570	9470	13520	13672.04	5.41	0	-4078	14346	13932	13716	13302	13086	13825	13195	41	4050	500	8920	10	1	8212446	1129	-654.76	5.34	12	0.15	-21.00	2577.00	14800	20220615	-7.09	4800	20230103	186.46	14660	-6.21	20230417	4800	186.46	20230103	14800	-7.09	20220615	4800	186.46	20230103	4.79	N	317870	500	41 억		444142	N	N	0	N	00	N
87	20230615	110316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13700	180	2	1.33	103458600	7550	8.18	13520	13840	13470	17570	9470	13520	13703.13	5.41	0	-2088	14346	13932	13716	13302	13086	13825	13195	41	4050	500	8920	10	1	8212446	1125	-652.38	5.32	12	0.09	-21.00	2577.00	14800	20220615	-7.43	4800	20230103	185.42	14660	-6.55	20230417	4800	185.42	20230103	14800	-7.43	20220615	4800	185.42	20230103	4.79	N	317870	500	41 억		444142	N	N	0	N	00	N
88	20230611	184751	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13300	440	2	3.42	845910130	64384	106.09	13000	13400	12880	16710	9010	12860	13138.01	5.30	19272	19257	13800	13330	12880	12410	11960	13565	12645	41	3850	500	8480	10	1	8212446	1092	-633.33	5.16	12	0.78	-21.00	2577.00	14900	20220613	-10.74	4800	20230103	177.08	14660	-9.28	20230417	4800	177.08	20230103	14900	-10.74	20220613	4800	177.08	20230103	4.74	N	317870	500	41 억		435569	N	N	0	N	00	N
89	20230611	181743	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13300	440	2	3.42	845910130	64384	106.09	13000	13400	12880	16710	9010	12860	13138.01	5.30	19272	19257	13800	13330	12880	12410	11960	13565	12645	41	3850	500	8480	10	1	8212446	1092	-633.33	5.16	12	0.78	-21.00	2577.00	14900	20220613	-10.74	4800	20230103	177.08	14660	-9.28	20230417	4800	177.08	20230103	14900	-10.74	20220613	4800	177.08	20230103	4.74	N	317870	500	41 억		435569	N	N	0	N	00	N