KissMeData/407400/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	161130	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16900	-10	5	-0.06	65392205350	3604964	484.28	16750	19240	16550	21950	11840	16910	18140.58	0.39	0	-12395	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1347	101.20	16.52	12	45.22	167.00	1023.00	27583	20230327	-38.73	7780	20230209	117.22	27583	-38.73	20230327	7780	117.22	20230209	35450	-52.33	20230327	10000	69.00	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
3	20230630	151132	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17020	110	2	0.65	64489537140	3551650	477.12	16750	19240	16550	21950	11840	16910	18157.63	0.39	0	-21550	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1357	101.92	16.64	12	44.55	167.00	1023.00	27583	20230327	-38.30	7780	20230209	118.77	27583	-38.30	20230327	7780	118.77	20230209	35450	-51.99	20230327	10000	70.20	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
4	20230630	141131	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17310	400	2	2.37	62866957350	3457077	464.42	16750	19240	16550	21950	11840	16910	18185.01	0.39	0	-23651	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1380	103.65	16.92	12	43.37	167.00	1023.00	27583	20230327	-37.24	7780	20230209	122.49	27583	-37.24	20230327	7780	122.49	20230209	35450	-51.17	20230327	10000	73.10	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
5	20230630	131128	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17470	560	2	3.31	59573091930	3266432	438.81	16750	19240	16550	21950	11840	16910	18237.98	0.39	0	-19726	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1393	104.61	17.08	12	40.98	167.00	1023.00	27583	20230327	-36.66	7780	20230209	124.55	27583	-36.66	20230327	7780	124.55	20230209	35450	-50.72	20230327	10000	74.70	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
6	20230630	121126	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18000	1090	2	6.45	55078609720	3013067	404.77	16750	19240	16550	21950	11840	16910	18279.92	0.39	0	-24928	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1435	107.78	17.60	12	37.80	167.00	1023.00	27583	20230327	-34.74	7780	20230209	131.36	27583	-34.74	20230327	7780	131.36	20230209	35450	-49.22	20230327	10000	80.00	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
7	20230630	111115	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17620	710	2	4.20	28936427240	1605816	215.72	16750	18880	16550	21950	11840	16910	18019.77	0.39	0	-23269	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1405	105.51	17.22	12	20.14	167.00	1023.00	27583	20230327	-36.12	7780	20230209	126.48	27583	-36.12	20230327	7780	126.48	20230209	35450	-50.30	20230327	10000	76.20	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
8	20230630	101130	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17200	290	2	1.71	4152112290	241657	32.46	16750	17460	16550	21950	11840	16910	17181.86	0.39	0	-4996	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1371	102.99	16.81	12	3.03	167.00	1023.00	27583	20230327	-37.64	7780	20230209	121.08	27583	-37.64	20230327	7780	121.08	20230209	35450	-51.48	20230327	10000	72.00	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
9	20230630	091130	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17300	390	2	2.31	2006884710	116879	15.70	16750	17460	16550	21950	11840	16910	17170.65	0.39	0	-872	19463	18186	17433	16156	15403	17810	15780	8	5055	100	11830	10	1	7971546	1379	103.59	16.91	12	1.47	167.00	1023.00	27583	20230327	-37.28	7780	20230209	122.37	27583	-37.28	20230327	7780	122.37	20230209	35450	-51.20	20230327	10000	73.00	20230209	1.73	N	407400	100	7 억		30830	N	N	0	N	00	N
10	20230629	161123	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16910	-1460	5	-7.95	12993986490	737402	11.13	18300	18710	16680	23850	12860	18370	17624.12	1.23	0	-69350	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1348	78.65	12.86	12	9.25	215.00	1315.00	27583	20230327	-38.69	7780	20230209	117.35	27583	-38.69	20230327	7780	117.35	20230209	35450	-52.30	20230327	10000	69.10	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
11	20230629	151123	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16720	-1650	5	-8.98	12432417090	704100	10.63	18300	18710	16680	23850	12860	18370	17656.99	1.23	0	-71056	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1333	77.77	12.71	12	8.83	215.00	1315.00	27583	20230327	-39.38	7780	20230209	114.91	27583	-39.38	20230327	7780	114.91	20230209	35450	-52.83	20230327	10000	67.20	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
12	20230629	141121	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16920	-1450	5	-7.89	11356125180	640179	9.67	18300	18710	16850	23850	12860	18370	17738.80	1.23	0	-67838	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1349	78.70	12.87	12	8.03	215.00	1315.00	27583	20230327	-38.66	7780	20230209	117.48	27583	-38.66	20230327	7780	117.48	20230209	35450	-52.27	20230327	10000	69.20	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
13	20230629	131119	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17060	-1310	5	-7.13	10570813440	593943	8.97	18300	18710	17000	23850	12860	18370	17797.51	1.23	0	-56347	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1360	79.35	12.97	12	7.45	215.00	1315.00	27583	20230327	-38.15	7780	20230209	119.28	27583	-38.15	20230327	7780	119.28	20230209	35450	-51.88	20230327	10000	70.60	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
14	20230629	121124	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17010	-1360	5	-7.40	9912858600	555428	8.39	18300	18710	17000	23850	12860	18370	17847.07	1.23	0	-47268	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1356	79.12	12.94	12	6.97	215.00	1315.00	27583	20230327	-38.33	7780	20230209	118.64	27583	-38.33	20230327	7780	118.64	20230209	35450	-52.02	20230327	10000	70.10	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
15	20230629	111124	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17100	-1270	5	-6.91	8813825540	491283	7.42	18300	18710	17100	23850	12860	18370	17940.26	1.23	0	-34086	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1363	79.53	13.00	12	6.16	215.00	1315.00	27583	20230327	-38.01	7780	20230209	119.79	27583	-38.01	20230327	7780	119.79	20230209	35450	-51.76	20230327	10000	71.00	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
16	20230629	101127	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17570	-800	5	-4.35	6878669920	379709	5.73	18300	18710	17530	23850	12860	18370	18115.51	1.23	0	-25867	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1401	81.72	13.36	12	4.76	215.00	1315.00	27583	20230327	-36.30	7780	20230209	125.84	27583	-36.30	20230327	7780	125.84	20230209	35450	-50.44	20230327	10000	75.70	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
17	20230629	091013	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18060	-310	5	-1.69	1799074600	98592	1.49	18300	18570	17950	23850	12860	18370	18247.44	1.23	0	1886	23110	20740	18080	15710	13050	21925	16895	8	5495	100	12850	10	1	7971546	1440	84.00	13.73	12	1.24	215.00	1315.00	27583	20230327	-34.52	7780	20230209	132.13	27583	-34.52	20230327	7780	132.13	20230209	35450	-49.06	20230327	10000	80.60	20230209	1.75	N	407400	100	7 억		97853	N	N	0	N	00	N
18	20230628	161107	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18370	2170	2	13.40	124665267670	6593607	1700.65	16370	20450	15420	21050	11340	16200	18907.44	2.24	0	-78235	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1464	85.44	13.97	12	82.71	215.00	1315.00	27583	20230327	-33.40	7780	20230209	136.12	27583	-33.40	20230327	7780	136.12	20230209	35450	-48.18	20230327	10000	83.70	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
19	20230628	151116	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18400	2200	2	13.58	122946075850	6500079	1676.53	16370	20450	15420	21050	11340	16200	18914.55	2.24	0	-83372	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1467	85.58	13.99	12	81.54	215.00	1315.00	27583	20230327	-33.29	7780	20230209	136.50	27583	-33.29	20230327	7780	136.50	20230209	35450	-48.10	20230327	10000	84.00	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
20	20230628	141115	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18870	2670	2	16.48	113436026150	5987928	1544.43	16370	20450	15420	21050	11340	16200	18944.12	2.24	0	-111663	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1504	87.77	14.35	12	75.12	215.00	1315.00	27583	20230327	-31.59	7780	20230209	142.54	27583	-31.59	20230327	7780	142.54	20230209	35450	-46.77	20230327	10000	88.70	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
21	20230628	131115	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	20000	3800	2	23.46	82856128670	4423968	1141.05	16370	20150	15420	21050	11340	16200	18728.92	2.24	0	-94174	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	50	1	7971546	1594	93.02	15.21	12	55.50	215.00	1315.00	27583	20230327	-27.49	7780	20230209	157.07	27583	-27.49	20230327	7780	157.07	20230209	35450	-43.58	20230327	10000	100.00	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
22	20230628	121128	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19260	3060	2	18.89	35169904330	1929887	497.76	16370	19340	15420	21050	11340	16200	18223.82	2.24	0	-36796	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1535	89.58	14.65	12	24.21	215.00	1315.00	27583	20230327	-30.17	7780	20230209	147.56	27583	-30.17	20230327	7780	147.56	20230209	35450	-45.67	20230327	10000	92.60	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
23	20230628	111123	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	15590	-610	5	-3.77	1987314240	124733	32.17	16370	16370	15420	21050	11340	16200	15932.55	2.24	0	-11351	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1243	72.51	11.86	12	1.56	215.00	1315.00	27583	20230327	-43.48	7780	20230209	100.39	27583	-43.48	20230327	7780	100.39	20230209	35450	-56.02	20230327	10000	55.90	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
24	20230628	101124	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	15970	-230	5	-1.42	1386632630	86486	22.31	16370	16370	15800	21050	11340	16200	16033.03	2.24	0	-8934	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1273	74.28	12.14	12	1.08	215.00	1315.00	27583	20230327	-42.10	7780	20230209	105.27	27583	-42.10	20230327	7780	105.27	20230209	35450	-54.95	20230327	10000	59.70	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
25	20230628	091118	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16220	20	2	0.12	559221460	34617	8.93	16370	16370	15880	21050	11340	16200	16154.53	2.24	0	-4513	18086	17142	16606	15662	15126	16875	15395	8	4855	100	11340	10	1	7971546	1293	75.44	12.33	12	0.43	215.00	1315.00	27583	20230327	-41.20	7780	20230209	108.48	27583	-41.20	20230327	7780	108.48	20230209	35450	-54.25	20230327	10000	62.20	20230209	1.83	N	407400	100	7 억		178776	N	N	0	N	00	N
26	20230627	161118	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16200	-1230	5	-7.06	6406292600	384229	18.81	17130	17550	16070	22650	12210	17430	16673.06	2.28	0	-3256	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1291	75.35	12.32	12	4.82	215.00	1315.00	27583	20230327	-41.27	7780	20230209	108.23	27583	-41.27	20230327	7780	108.23	20230209	35450	-54.30	20230327	10000	62.00	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
27	20230627	151129	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16320	-1110	5	-6.37	6101958150	365480	17.89	17130	17550	16070	22650	12210	17430	16694.72	2.28	0	-4988	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1301	75.91	12.41	12	4.58	215.00	1315.00	27583	20230327	-40.83	7780	20230209	109.77	27583	-40.83	20230327	7780	109.77	20230209	35450	-53.96	20230327	10000	63.20	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
28	20230627	141137	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16230	-1200	5	-6.88	5628646550	336432	16.47	17130	17550	16070	22650	12210	17430	16729.36	2.28	0	-5050	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1294	75.49	12.34	12	4.22	215.00	1315.00	27583	20230327	-41.16	7780	20230209	108.61	27583	-41.16	20230327	7780	108.61	20230209	35450	-54.22	20230327	10000	62.30	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
29	20230627	121135	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16350	-1080	5	-6.20	4918714240	292695	14.33	17130	17550	16270	22650	12210	17430	16803.83	2.28	0	935	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1303	76.05	12.43	12	3.67	215.00	1315.00	27583	20230327	-40.72	7780	20230209	110.15	27583	-40.72	20230327	7780	110.15	20230209	35450	-53.88	20230327	10000	63.50	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
30	20230627	111146	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16470	-960	5	-5.51	4715749280	280340	13.72	17130	17550	16270	22650	12210	17430	16820.43	2.28	0	3733	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1313	76.60	12.52	12	3.52	215.00	1315.00	27583	20230327	-40.29	7780	20230209	111.70	27583	-40.29	20230327	7780	111.70	20230209	35450	-53.54	20230327	10000	64.70	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
31	20230627	101111	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	16430	-1000	5	-5.74	4160940270	246456	12.07	17130	17550	16360	22650	12210	17430	16881.97	2.28	0	3319	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1310	76.42	12.49	12	3.09	215.00	1315.00	27583	20230327	-40.43	7780	20230209	111.18	27583	-40.43	20230327	7780	111.18	20230209	35450	-53.65	20230327	10000	64.30	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
32	20230627	091116	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17000	-430	5	-2.47	2313707060	135198	6.62	17130	17550	16770	22650	12210	17430	17112.28	2.28	0	-6034	19956	18692	17096	15832	14236	19325	16465	8	5220	100	12200	10	1	7971546	1355	79.07	12.93	12	1.70	215.00	1315.00	27583	20230327	-38.37	7780	20230209	118.51	27583	-38.37	20230327	7780	118.51	20230209	35450	-52.05	20230327	10000	70.00	20230209	2.00	N	407400	100	7 억		182030	N	N	0	N	00	N
33	20230626	161117	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17430	3300	2	23.35	36406062510	2021354	1130.87	15580	18360	15500	18360	9900	14130	18011.99	1.89	0	31356	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1389	81.07	13.25	12	25.36	215.00	1315.00	27583	20230327	-36.81	7780	20230209	124.04	27583	-36.81	20230327	7780	124.04	20230209	35450	-50.83	20230327	10000	74.30	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
34	20230626	151123	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18320	4190	2	29.65	34568696070	1918525	1073.34	15580	18360	15500	18360	9900	14130	18018.92	1.89	0	29719	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1460	85.21	13.93	12	24.07	215.00	1315.00	27583	20230327	-33.58	7780	20230209	135.48	27583	-33.58	20230327	7780	135.48	20230209	35450	-48.32	20230327	10000	83.20	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
35	20230626	141121	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18000	3870	2	27.39	31840816030	1767564	988.89	15580	18360	15500	18360	9900	14130	18014.55	1.89	0	33602	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1435	83.72	13.69	12	22.17	215.00	1315.00	27583	20230327	-34.74	7780	20230209	131.36	27583	-34.74	20230327	7780	131.36	20230209	35450	-49.22	20230327	10000	80.00	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
36	20230626	121117	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18110	3980	2	28.17	26391244060	1464484	819.32	15580	18360	15500	18360	9900	14130	18021.57	1.89	0	28073	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1444	84.23	13.77	12	18.37	215.00	1315.00	27583	20230327	-34.34	7780	20230209	132.78	27583	-34.34	20230327	7780	132.78	20230209	35450	-48.91	20230327	10000	81.10	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
37	20230626	111116	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18330	4200	2	29.72	22760210810	1264985	707.71	15580	18360	15500	18360	9900	14130	17993.30	1.89	0	25040	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1461	85.26	13.94	12	15.87	215.00	1315.00	27583	20230327	-33.55	7780	20230209	135.60	27583	-33.55	20230327	7780	135.60	20230209	35450	-48.29	20230327	10000	83.30	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
38	20230626	101113	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18360	4230	1	29.94	19445460240	1083967	606.44	15580	18360	15500	18360	9900	14130	17940.12	1.89	0	16686	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1464	85.40	13.96	12	13.60	215.00	1315.00	27583	20230327	-33.44	7780	20230209	135.99	27583	-33.44	20230327	7780	135.99	20230209	35450	-48.21	20230327	10000	83.60	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
39	20230626	091120	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18100	3970	2	28.10	12029429690	678542	379.62	15580	18360	15500	18360	9900	14130	17729.79	1.89	0	-132	15245	14687	14381	13823	13517	14534	13670	8	4230	100	9890	10	1	7971546	1443	84.19	13.76	12	8.51	215.00	1315.00	27583	20230327	-34.38	7780	20230209	132.65	27583	-34.38	20230327	7780	132.65	20230209	35450	-48.94	20230327	10000	81.00	20230209	1.98	N	407400	100	7 억		150692	N	N	0	N	00	N
40	20230623	191029	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18160	-690	5	-3.66	4246251460	229723	89.24	18890	19200	18090	24500	13200	18850	18495.66	1.89	-16699	-17537	20083	19466	18833	18216	17583	19775	18525	8	5650	100	13190	10	1	7971546	1448	84.47	13.81	12	2.88	215.00	1315.00	35450	20230327	-48.77	10000	20230209	81.60	35450	-48.77	20230327	10000	81.60	20230209	35450	-48.77	20230327	10000	81.60	20230209	1.81	N	407400	100	7 억		150692	N	N	0	N	00	N
41	20230623	140907	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18220	-630	5	-3.34	3401128180	183169	71.16	18890	19200	18210	24500	13200	18850	18568.15	2.10	0	-15562	20083	19466	18833	18216	17583	19775	18525	8	5650	100	13190	10	1	7971546	1452	84.74	13.86	12	2.30	215.00	1315.00	35450	20230327	-48.60	10000	20230209	82.20	35450	-48.60	20230327	10000	82.20	20230209	35450	-48.60	20230327	10000	82.20	20230209	1.81	N	407400	100	7 억		167391	N	N	0	N	00	N
42	20230622	160411	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18850	0	3	0.00	4824860000	253934	43.65	18610	19450	18200	24500	13200	18850	19000.99	1.62	0	37871	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1503	87.67	14.33	12	3.19	215.00	1315.00	35450	20230327	-46.83	10000	20230209	88.50	35450	-46.83	20230327	10000	88.50	20230209	35450	-46.83	20230327	10000	88.50	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
43	20230622	150706	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18730	-120	5	-0.64	4635248960	243866	41.92	18610	19450	18200	24500	13200	18850	19007.75	1.62	0	34528	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1493	87.12	14.24	12	3.06	215.00	1315.00	35450	20230327	-47.17	10000	20230209	87.30	35450	-47.17	20230327	10000	87.30	20230209	35450	-47.17	20230327	10000	87.30	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
44	20230622	140223	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18920	70	2	0.37	4021717370	211245	36.31	18610	19450	18200	24500	13200	18850	19038.70	1.62	0	30935	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1508	88.00	14.39	12	2.65	215.00	1315.00	35450	20230327	-46.63	10000	20230209	89.20	35450	-46.63	20230327	10000	89.20	20230209	35450	-46.63	20230327	10000	89.20	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
45	20230622	130826	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18960	110	2	0.58	3787730520	198917	34.19	18610	19450	18200	24500	13200	18850	19042.34	1.62	0	30826	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1511	88.19	14.42	12	2.50	215.00	1315.00	35450	20230327	-46.52	10000	20230209	89.60	35450	-46.52	20230327	10000	89.60	20230209	35450	-46.52	20230327	10000	89.60	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
46	20230622	120618	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19370	520	2	2.76	2980226520	156834	26.96	18610	19390	18200	24500	13200	18850	19003.01	1.62	0	24699	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1544	90.09	14.73	12	1.97	215.00	1315.00	35450	20230327	-45.36	10000	20230209	93.70	35450	-45.36	20230327	10000	93.70	20230209	35450	-45.36	20230327	10000	93.70	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
47	20230622	110723	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18930	80	2	0.42	2429802590	128198	22.04	18610	19380	18200	24500	13200	18850	18954.00	1.62	0	12374	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1509	88.05	14.40	12	1.61	215.00	1315.00	35450	20230327	-46.60	10000	20230209	89.30	35450	-46.60	20230327	10000	89.30	20230209	35450	-46.60	20230327	10000	89.30	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
48	20230622	101011	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19130	280	2	1.49	1723052410	91390	15.71	18610	19280	18200	24500	13200	18850	18853.86	1.62	0	10166	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1525	88.98	14.55	12	1.15	215.00	1315.00	35450	20230327	-46.04	10000	20230209	91.30	35450	-46.04	20230327	10000	91.30	20230209	35450	-46.04	20230327	10000	91.30	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
49	20230622	090930	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18710	-140	5	-0.74	531422800	28800	4.95	18610	18750	18200	24500	13200	18850	18443.75	1.62	0	1659	21050	19950	19250	18150	17450	19600	17800	8	5650	100	13190	10	1	7971546	1491	87.02	14.23	12	0.36	215.00	1315.00	35450	20230327	-47.22	10000	20230209	87.10	35450	-47.22	20230327	10000	87.10	20230209	35450	-47.22	20230327	10000	87.10	20230209	1.53	N	407400	100	7 억		129479	N	N	0	N	00	N
50	20230621	160931	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18850	-730	5	-3.73	11293079120	573490	118.07	19320	20350	18550	25450	13710	19580	19693.35	1.67	0	-3840	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1503	87.67	14.33	12	7.19	215.00	1315.00	35450	20230327	-46.83	10000	20230209	88.50	35450	-46.83	20230327	10000	88.50	20230209	35450	-46.83	20230327	10000	88.50	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
51	20230621	150734	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19190	-390	5	-1.99	10525065810	533109	109.75	19320	20350	19170	25450	13710	19580	19742.84	1.67	0	-4640	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1530	89.26	14.59	12	6.69	215.00	1315.00	35450	20230327	-45.87	10000	20230209	91.90	35450	-45.87	20230327	10000	91.90	20230209	35450	-45.87	20230327	10000	91.90	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
52	20230621	140416	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19480	-100	5	-0.51	9703840730	490601	101.00	19320	20350	19210	25450	13710	19580	19779.54	1.67	0	-4516	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1553	90.60	14.81	12	6.15	215.00	1315.00	35450	20230327	-45.05	10000	20230209	94.80	35450	-45.05	20230327	10000	94.80	20230209	35450	-45.05	20230327	10000	94.80	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
53	20230621	130127	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19670	90	2	0.46	9294209060	469671	96.69	19320	20350	19210	25450	13710	19580	19788.82	1.67	0	-4317	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1568	91.49	14.96	12	5.89	215.00	1315.00	35450	20230327	-44.51	10000	20230209	96.70	35450	-44.51	20230327	10000	96.70	20230209	35450	-44.51	20230327	10000	96.70	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
54	20230621	120436	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19560	-20	5	-0.10	8948524550	452020	93.06	19320	20350	19210	25450	13710	19580	19796.80	1.67	0	-2864	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1559	90.98	14.87	12	5.67	215.00	1315.00	35450	20230327	-44.82	10000	20230209	95.60	35450	-44.82	20230327	10000	95.60	20230209	35450	-44.82	20230327	10000	95.60	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
55	20230621	110357	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19550	-30	5	-0.15	7404598800	373677	76.93	19320	20350	19210	25450	13710	19580	19815.58	1.67	0	866	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1558	90.93	14.87	12	4.69	215.00	1315.00	35450	20230327	-44.85	10000	20230209	95.50	35450	-44.85	20230327	10000	95.50	20230209	35450	-44.85	20230327	10000	95.50	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
56	20230621	100343	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19410	-170	5	-0.87	6183360040	310556	63.94	19320	20350	19320	25450	13710	19580	19910.74	1.67	0	-2185	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1547	90.28	14.76	12	3.90	215.00	1315.00	35450	20230327	-45.25	10000	20230209	94.10	35450	-45.25	20230327	10000	94.10	20230209	35450	-45.25	20230327	10000	94.10	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
57	20230621	090643	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19660	80	2	0.41	287609110	14817	3.05	19320	19660	19320	25450	13710	19580	19409.40	1.67	0	-930	20626	20102	19626	19102	18626	19865	18865	8	5870	100	13700	10	1	7971546	1567	91.44	14.95	12	0.19	215.00	1315.00	35450	20230327	-44.54	10000	20230209	96.60	35450	-44.54	20230327	10000	96.60	20230209	35450	-44.54	20230327	10000	96.60	20230209	1.73	N	407400	100	7 억		133432	N	N	0	N	00	N
58	20230620	160908	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19580	-390	5	-1.95	9413126720	480759	18.20	19920	20150	19150	25950	13980	19970	19579.05	1.93	0	-28524	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1561	91.07	14.89	12	6.03	215.00	1315.00	35450	20230327	-44.77	10000	20230209	95.80	35450	-44.77	20230327	10000	95.80	20230209	35450	-44.77	20230327	10000	95.80	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
59	20230620	150647	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19410	-560	5	-2.80	9033317900	461283	17.46	19920	20150	19150	25950	13980	19970	19582.34	1.93	0	-26376	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1547	90.28	14.76	12	5.79	215.00	1315.00	35450	20230327	-45.25	10000	20230209	94.10	35450	-45.25	20230327	10000	94.10	20230209	35450	-45.25	20230327	10000	94.10	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
60	20230620	140148	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19440	-530	5	-2.65	8109763050	414014	15.67	19920	20150	19150	25950	13980	19970	19587.38	1.93	0	-24098	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1550	90.42	14.78	12	5.19	215.00	1315.00	35450	20230327	-45.16	10000	20230209	94.40	35450	-45.16	20230327	10000	94.40	20230209	35450	-45.16	20230327	10000	94.40	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
61	20230620	130713	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19530	-440	5	-2.20	7584534100	387011	14.65	19920	20150	19150	25950	13980	19970	19596.93	1.93	0	-21854	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1557	90.84	14.85	12	4.85	215.00	1315.00	35450	20230327	-44.91	10000	20230209	95.30	35450	-44.91	20230327	10000	95.30	20230209	35450	-44.91	20230327	10000	95.30	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
62	20230620	120623	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19230	-740	5	-3.71	6882795930	350932	13.28	19920	20150	19150	25950	13980	19970	19612.07	1.93	0	-18982	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1533	89.44	14.62	12	4.40	215.00	1315.00	35450	20230327	-45.75	10000	20230209	92.30	35450	-45.75	20230327	10000	92.30	20230209	35450	-45.75	20230327	10000	92.30	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
63	20230620	110259	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19480	-490	5	-2.45	5844667250	297069	11.24	19920	20150	19310	25950	13980	19970	19673.63	1.93	0	-15598	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1553	90.60	14.81	12	3.73	215.00	1315.00	35450	20230327	-45.05	10000	20230209	94.80	35450	-45.05	20230327	10000	94.80	20230209	35450	-45.05	20230327	10000	94.80	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
64	20230620	100939	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19430	-540	5	-2.70	4950304420	250998	9.50	19920	20150	19320	25950	13980	19970	19721.68	1.93	0	-13181	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	10	1	7971546	1549	90.37	14.78	12	3.15	215.00	1315.00	35450	20230327	-45.19	10000	20230209	94.30	35450	-45.19	20230327	10000	94.30	20230209	35450	-45.19	20230327	10000	94.30	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
65	20230620	090809	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	20050	80	2	0.40	1789741800	90252	3.42	19920	20150	19320	25950	13980	19970	19829.22	1.93	0	-1787	21990	20980	19940	18930	17890	21485	19435	8	5985	100	13970	50	1	7971546	1598	93.26	15.25	12	1.13	215.00	1315.00	35450	20230327	-43.44	10000	20230209	100.50	35450	-43.44	20230327	10000	100.50	20230209	35450	-43.44	20230327	10000	100.50	20230209	1.44	N	407400	100	7 억		153837	N	N	0	N	00	N
66	20230619	160223	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19970	940	2	4.94	52760646600	2630372	113.04	19310	20950	18900	24700	13330	19030	20058.79	2.34	0	-31748	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	10	1	7971546	1592	92.88	15.19	12	33.00	215.00	1315.00	35450	20230327	-43.67	10000	20230209	99.70	35450	-43.67	20230327	10000	99.70	20230209	35450	-43.67	20230327	10000	99.70	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
67	20230619	150357	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	20050	1020	2	5.36	51508252620	2567740	110.35	19310	20950	18900	24700	13330	19030	20060.24	2.34	0	-34209	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	50	1	7971546	1598	93.26	15.25	12	32.21	215.00	1315.00	35450	20230327	-43.44	10000	20230209	100.50	35450	-43.44	20230327	10000	100.50	20230209	35450	-43.44	20230327	10000	100.50	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
68	20230619	140247	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	20150	1120	2	5.89	49131331230	2449021	105.25	19310	20950	18900	24700	13330	19030	20062.12	2.34	0	-30351	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	50	1	7971546	1606	93.72	15.32	12	30.72	215.00	1315.00	35450	20230327	-43.16	10000	20230209	101.50	35450	-43.16	20230327	10000	101.50	20230209	35450	-43.16	20230327	10000	101.50	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
69	20230619	130759	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19940	910	2	4.78	43913599040	2188830	94.06	19310	20950	18900	24700	13330	19030	20063.15	2.34	0	-29522	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	10	1	7971546	1590	92.74	15.16	12	27.46	215.00	1315.00	35450	20230327	-43.75	10000	20230209	99.40	35450	-43.75	20230327	10000	99.40	20230209	35450	-43.75	20230327	10000	99.40	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
70	20230619	120101	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19900	870	2	4.57	17461411950	891215	38.30	19310	20100	18900	24700	13330	19030	19593.57	2.34	0	-29523	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	10	1	7971546	1586	92.56	15.13	12	11.18	215.00	1315.00	35450	20230327	-43.86	10000	20230209	99.00	35450	-43.86	20230327	10000	99.00	20230209	35450	-43.86	20230327	10000	99.00	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
71	20230619	110537	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19240	210	2	1.10	8787875910	452447	19.44	19310	19950	18900	24700	13330	19030	19424.04	2.34	0	-24461	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	10	1	7971546	1534	89.49	14.63	12	5.68	215.00	1315.00	35450	20230327	-45.73	10000	20230209	92.40	35450	-45.73	20230327	10000	92.40	20230209	35450	-45.73	20230327	10000	92.40	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
72	20230619	100519	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19150	120	2	0.63	7533617380	386867	16.63	19310	19950	19050	24700	13330	19030	19474.78	2.34	0	-13825	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	10	1	7971546	1527	89.07	14.56	12	4.85	215.00	1315.00	35450	20230327	-45.98	10000	20230209	91.50	35450	-45.98	20230327	10000	91.50	20230209	35450	-45.98	20230327	10000	91.50	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
73	20230619	090826	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19390	360	2	1.89	4695937600	239464	10.29	19310	19950	19220	24700	13330	19030	19613.11	2.34	0	-6266	21670	20350	18980	17660	16290	21010	18320	8	5685	100	13320	10	1	7971546	1546	90.19	14.75	12	3.00	215.00	1315.00	35450	20230327	-45.30	10000	20230209	93.90	35450	-45.30	20230327	10000	93.90	20230209	35450	-45.30	20230327	10000	93.90	20230209	1.35	N	407400	100	7 억		186923	N	N	0	N	00	N
74	20230616	160902	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19030	930	2	5.14	44835707290	2317368	488.86	17870	20300	17610	23500	12670	18100	19348.20	1.68	0	56262	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1517	88.51	14.47	12	29.07	215.00	1315.00	35450	20230327	-46.32	10000	20230209	90.30	35450	-46.32	20230327	10000	90.30	20230209	35450	-46.32	20230327	10000	90.30	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
75	20230616	150953	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18970	870	2	4.81	44223737540	2285139	482.06	17870	20300	17610	23500	12670	18100	19352.94	1.68	0	50819	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1512	88.23	14.43	12	28.67	215.00	1315.00	35450	20230327	-46.49	10000	20230209	89.70	35450	-46.49	20230327	10000	89.70	20230209	35450	-46.49	20230327	10000	89.70	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
76	20230616	140407	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19070	970	2	5.36	43113636480	2226799	469.75	17870	20300	17610	23500	12670	18100	19361.45	1.68	0	46007	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1520	88.70	14.50	12	27.93	215.00	1315.00	35450	20230327	-46.21	10000	20230209	90.70	35450	-46.21	20230327	10000	90.70	20230209	35450	-46.21	20230327	10000	90.70	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
77	20230616	130802	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19030	930	2	5.14	41389254170	2135830	450.56	17870	20300	17610	23500	12670	18100	19378.73	1.68	0	33079	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1517	88.51	14.47	12	26.79	215.00	1315.00	35450	20230327	-46.32	10000	20230209	90.30	35450	-46.32	20230327	10000	90.30	20230209	35450	-46.32	20230327	10000	90.30	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
78	20230616	120712	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	19260	1160	2	6.41	38394661680	1979314	417.54	17870	20300	17610	23500	12670	18100	19398.18	1.68	0	18318	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1535	89.58	14.65	12	24.83	215.00	1315.00	35450	20230327	-45.67	10000	20230209	92.60	35450	-45.67	20230327	10000	92.60	20230209	35450	-45.67	20230327	10000	92.60	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
79	20230616	110923	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18920	820	2	4.53	8610068960	463213	97.72	17870	19130	17610	23500	12670	18100	18588.06	1.68	0	4551	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1508	88.00	14.39	12	5.81	215.00	1315.00	35450	20230327	-46.63	10000	20230209	89.20	35450	-46.63	20230327	10000	89.20	20230209	35450	-46.63	20230327	10000	89.20	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
80	20230616	100756	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18570	470	2	2.60	5822052600	314433	66.33	17870	19130	17610	23500	12670	18100	18516.48	1.68	0	-19250	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1480	86.37	14.12	12	3.94	215.00	1315.00	35450	20230327	-47.62	10000	20230209	85.70	35450	-47.62	20230327	10000	85.70	20230209	35450	-47.62	20230327	10000	85.70	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
81	20230616	090823	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18090	-10	5	-0.06	566729640	31860	6.72	17870	18200	17610	23500	12670	18100	17784.82	1.68	0	-1845	19626	18862	18376	17612	17126	18620	17370	8	5415	100	12670	10	1	7971546	1442	84.14	13.76	12	0.40	215.00	1315.00	35450	20230327	-48.97	10000	20230209	80.90	35450	-48.97	20230327	10000	80.90	20230209	35450	-48.97	20230327	10000	80.90	20230209	1.40	N	407400	100	7 억		134285	N	N	0	N	00	N
82	20230615	150512	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18060	-940	5	-4.95	7882873320	425375	13.09	18730	19140	18010	24700	13300	19000	18530.11	2.08	0	-33325	21493	20246	18723	17476	15953	20870	18100	8	5700	100	13300	10	1	7971546	1440	84.00	13.73	12	5.34	215.00	1315.00	35450	20230327	-49.06	10000	20230209	80.60	35450	-49.06	20230327	10000	80.60	20230209	35450	-49.06	20230327	10000	80.60	20230209	1.46	N	407400	100	7 억		165584	N	N	0	N	00	N
83	20230615	141150	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18140	-860	5	-4.53	7494438880	403928	12.43	18730	19140	18010	24700	13300	19000	18552.41	2.08	0	-28553	21493	20246	18723	17476	15953	20870	18100	8	5700	100	13300	10	1	7971546	1446	84.37	13.79	12	5.07	215.00	1315.00	35450	20230327	-48.83	10000	20230209	81.40	35450	-48.83	20230327	10000	81.40	20230209	35450	-48.83	20230327	10000	81.40	20230209	1.46	N	407400	100	7 억		165584	N	N	0	N	00	N
84	20230615	131131	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18080	-920	5	-4.84	6497425510	349006	10.74	18730	19140	18010	24700	13300	19000	18615.47	2.08	0	-11167	21493	20246	18723	17476	15953	20870	18100	8	5700	100	13300	10	1	7971546	1441	84.09	13.75	12	4.38	215.00	1315.00	35450	20230327	-49.00	10000	20230209	80.80	35450	-49.00	20230327	10000	80.80	20230209	35450	-49.00	20230327	10000	80.80	20230209	1.46	N	407400	100	7 억		165584	N	N	0	N	00	N
85	20230615	120341	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18450	-550	5	-2.89	5787161600	310067	9.54	18730	19140	18220	24700	13300	19000	18662.77	2.08	0	-8083	21493	20246	18723	17476	15953	20870	18100	8	5700	100	13300	10	1	7971546	1471	85.81	14.03	12	3.89	215.00	1315.00	35450	20230327	-47.95	10000	20230209	84.50	35450	-47.95	20230327	10000	84.50	20230209	35450	-47.95	20230327	10000	84.50	20230209	1.46	N	407400	100	7 억		165584	N	N	0	N	00	N
86	20230615	110620	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	18290	-710	5	-3.74	5349826090	286212	8.81	18730	19140	18220	24700	13300	19000	18690.38	2.08	0	-10843	21493	20246	18723	17476	15953	20870	18100	8	5700	100	13300	10	1	7971546	1458	85.07	13.91	12	3.59	215.00	1315.00	35450	20230327	-48.41	10000	20230209	82.90	35450	-48.41	20230327	10000	82.90	20230209	35450	-48.41	20230327	10000	82.90	20230209	1.46	N	407400	100	7 억		165584	N	N	0	N	00	N
87	20230611	184459	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17090	1020	2	6.35	51038007650	2842084	3548.97	16070	19200	15910	20850	11250	16070	17979.36	1.21	-26182	-25948	16763	16416	16113	15766	15463	16265	15615	8	4800	100	11240	10	1	7971546	1362	79.49	13.00	12	35.65	215.00	1315.00	35450	20230327	-51.79	10000	20230209	70.90	35450	-51.79	20230327	10000	70.90	20230209	35450	-51.79	20230327	10000	70.90	20230209	1.32	N	407400	100	7 억		96398	N	N	0	N	00	N
88	20230611	181129	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	17090	1020	2	6.35	51038007650	2842084	3548.97	16070	19200	15910	20850	11250	16070	17979.36	1.21	-26182	-25948	16763	16416	16113	15766	15463	16265	15615	8	4800	100	11240	10	1	7971546	1362	79.49	13.00	12	35.65	215.00	1315.00	35450	20230327	-51.79	10000	20230209	70.90	35450	-51.79	20230327	10000	70.90	20230209	35450	-51.79	20230327	10000	70.90	20230209	1.32	N	407400	100	7 억		96398	N	N	0	N	00	N