KissMeData/376180/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	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	370	2	4.26	4356929230	487325	106.99	8880	9160	8710	11280	6080	8680	8939.90	0.15	0	44734	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1667	51.71	5.20	12	2.65	175.00	1739.00	23550	20221124	-61.57	4506	20220630	100.84	11720	-22.78	20230309	5630	60.75	20230103	85200	-89.38	20220817	5630	60.75	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
3	20230630	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	380	2	4.38	4018867760	449977	98.79	8880	9160	8710	11280	6080	8680	8931.27	0.15	0	36692	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1669	51.77	5.21	12	2.44	175.00	1739.00	23550	20221124	-61.53	4506	20220630	101.07	11720	-22.70	20230309	5630	60.92	20230103	85200	-89.37	20220817	5630	60.92	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
4	20230630	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	330	2	3.80	3525049990	395506	86.83	8880	9160	8710	11280	6080	8680	8912.76	0.15	0	27482	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1659	51.49	5.18	12	2.15	175.00	1739.00	23550	20221124	-61.74	4506	20220630	99.96	11720	-23.12	20230309	5630	60.04	20230103	85200	-89.42	20220817	5630	60.04	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
5	20230630	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8930	250	2	2.88	2838317060	319455	70.13	8880	9050	8710	11280	6080	8680	8884.87	0.15	0	17620	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1645	51.03	5.14	12	1.73	175.00	1739.00	23550	20221124	-62.08	4506	20220630	98.18	11720	-23.81	20230309	5630	58.61	20230103	85200	-89.52	20220817	5630	58.61	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
6	20230630	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	190	2	2.19	2676066570	301197	66.13	8880	9050	8710	11280	6080	8680	8884.77	0.15	0	19702	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1634	50.69	5.10	12	1.64	175.00	1739.00	23550	20221124	-62.34	4506	20220630	96.85	11720	-24.32	20230309	5630	57.55	20230103	85200	-89.59	20220817	5630	57.55	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
7	20230630	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	260	2	3.00	2368062530	266623	58.54	8880	9050	8710	11280	6080	8680	8881.69	0.15	0	26816	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1646	51.09	5.14	12	1.45	175.00	1739.00	23550	20221124	-62.04	4506	20220630	98.40	11720	-23.72	20230309	5630	58.79	20230103	85200	-89.51	20220817	5630	58.79	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
8	20230630	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	140	2	1.61	1680451030	189868	41.68	8880	8980	8710	11280	6080	8680	8850.63	0.15	0	7845	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1624	50.40	5.07	12	1.03	175.00	1739.00	23550	20221124	-62.55	4506	20220630	95.74	11720	-24.74	20230309	5630	56.66	20230103	85200	-89.65	20220817	5630	56.66	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
9	20230630	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8800	120	2	1.38	957519180	107577	23.62	8880	8980	8800	11280	6080	8680	8900.78	0.15	0	7766	9300	8990	8810	8500	8320	8900	8410	19	2600	100	5380	10	1	18416858	1621	50.29	5.06	12	0.58	175.00	1739.00	23550	20221124	-62.63	4506	20220630	95.30	11720	-24.91	20230309	5630	56.31	20230103	85200	-89.67	20220817	5630	56.31	20230103	8.53	N	376180	100	18 억		27401	N	N	0	N	00	N
10	20230629	161104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8680	-400	5	-4.41	3759029130	426016	119.57	9080	9120	8630	11800	6360	9080	8826.30	0.12	0	4841	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1599	49.60	4.99	12	2.31	175.00	1739.00	23550	20221124	-63.14	4335	20220628	100.23	11720	-25.94	20230309	5630	54.17	20230103	85200	-89.81	20220817	5630	54.17	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
11	20230629	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8660	-420	5	-4.63	3314982090	374754	105.18	9080	9120	8650	11800	6360	9080	8845.74	0.12	0	2804	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1595	49.49	4.98	12	2.03	175.00	1739.00	23550	20221124	-63.23	4335	20220628	99.77	11720	-26.11	20230309	5630	53.82	20230103	85200	-89.84	20220817	5630	53.82	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
12	20230629	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	-260	5	-2.86	2508457750	282371	79.25	9080	9120	8770	11800	6360	9080	8883.54	0.12	0	7635	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1624	50.40	5.07	12	1.53	175.00	1739.00	23550	20221124	-62.55	4335	20220628	103.46	11720	-24.74	20230309	5630	56.66	20230103	85200	-89.65	20220817	5630	56.66	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
13	20230629	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-220	5	-2.42	2245886520	252633	70.90	9080	9120	8770	11800	6360	9080	8889.90	0.12	0	7635	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1632	50.63	5.09	12	1.37	175.00	1739.00	23550	20221124	-62.38	4335	20220628	104.38	11720	-24.40	20230309	5630	57.37	20230103	85200	-89.60	20220817	5630	57.37	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
14	20230629	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-220	5	-2.42	2002181810	225128	63.18	9080	9120	8770	11800	6360	9080	8893.51	0.12	0	8267	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1632	50.63	5.09	12	1.22	175.00	1739.00	23550	20221124	-62.38	4335	20220628	104.38	11720	-24.40	20230309	5630	57.37	20230103	85200	-89.60	20220817	5630	57.37	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
15	20230629	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	-250	5	-2.75	1630361130	183002	51.36	9080	9120	8770	11800	6360	9080	8908.96	0.12	0	6870	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1626	50.46	5.08	12	0.99	175.00	1739.00	23550	20221124	-62.51	4335	20220628	103.69	11720	-24.66	20230309	5630	56.84	20230103	85200	-89.64	20220817	5630	56.84	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
16	20230629	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	-20	5	-0.22	1057156620	118969	33.39	9080	9080	8770	11800	6360	9080	8885.95	0.12	0	15416	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1669	51.77	5.21	12	0.65	175.00	1739.00	23550	20221124	-61.53	4335	20220628	109.00	11720	-22.70	20230309	5630	60.92	20230103	85200	-89.37	20220817	5630	60.92	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
17	20230629	090958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-220	5	-2.42	554725990	62554	17.56	9080	9080	8770	11800	6360	9080	8867.88	0.12	0	11397	9646	9362	9216	8932	8786	9290	8860	19	2720	100	5620	10	1	18416858	1632	50.63	5.09	12	0.34	175.00	1739.00	23550	20221124	-62.38	4335	20220628	104.38	11720	-24.40	20230309	5630	57.37	20230103	85200	-89.60	20220817	5630	57.37	20230103	8.50	N	376180	100	18 억		22770	N	N	0	N	00	N
18	20230628	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	-320	5	-3.40	3166685900	341659	51.58	9430	9500	9070	12220	6580	9400	9269.16	0.31	0	-36327	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1672	51.89	5.22	12	1.86	175.00	1739.00	23550	20221124	-61.44	3908	20220627	132.34	11720	-22.53	20230309	5630	61.28	20230103	85200	-89.34	20220817	5630	61.28	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
19	20230628	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-280	5	-2.98	2882045870	310364	46.86	9430	9500	9080	12220	6580	9400	9285.26	0.31	0	-37150	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1680	52.11	5.24	12	1.69	175.00	1739.00	23550	20221124	-61.27	3908	20220627	133.37	11720	-22.18	20230309	5630	61.99	20230103	85200	-89.30	20220817	5630	61.99	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
20	20230628	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-290	5	-3.09	2620353330	281689	42.53	9430	9500	9080	12220	6580	9400	9301.57	0.31	0	-36010	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1678	52.06	5.24	12	1.53	175.00	1739.00	23550	20221124	-61.32	3908	20220627	133.11	11720	-22.27	20230309	5630	61.81	20230103	85200	-89.31	20220817	5630	61.81	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
21	20230628	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	-190	5	-2.02	2252820020	241488	36.46	9430	9500	9200	12220	6580	9400	9328.30	0.31	0	-25310	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1696	52.63	5.30	12	1.31	175.00	1739.00	23550	20221124	-60.89	3908	20220627	135.67	11720	-21.42	20230309	5630	63.59	20230103	85200	-89.19	20220817	5630	63.59	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
22	20230628	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-110	5	-1.17	2000943220	214172	32.33	9430	9500	9200	12220	6580	9400	9342.14	0.31	0	-18236	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1711	53.09	5.34	12	1.16	175.00	1739.00	23550	20221124	-60.55	3908	20220627	137.72	11720	-20.73	20230309	5630	65.01	20230103	85200	-89.10	20220817	5630	65.01	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
23	20230628	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	-190	5	-2.02	1851375940	198002	29.89	9430	9500	9200	12220	6580	9400	9349.77	0.31	0	-14698	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1696	52.63	5.30	12	1.08	175.00	1739.00	23550	20221124	-60.89	3908	20220627	135.67	11720	-21.42	20230309	5630	63.59	20230103	85200	-89.19	20220817	5630	63.59	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
24	20230628	101105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-100	5	-1.06	1445901320	154072	23.26	9430	9500	9300	12220	6580	9400	9384.37	0.31	0	-11954	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1713	53.14	5.35	12	0.84	175.00	1739.00	23550	20221124	-60.51	3908	20220627	137.97	11720	-20.65	20230309	5630	65.19	20230103	85200	-89.08	20220817	5630	65.19	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
25	20230628	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	30	2	0.32	643189740	68322	10.31	9430	9500	9320	12220	6580	9400	9414.53	0.31	0	-3825	9813	9606	9253	9046	8693	9710	9150	19	2820	100	5820	10	1	18416858	1737	53.89	5.42	12	0.37	175.00	1739.00	23550	20221124	-59.96	3908	20220627	141.30	11720	-19.54	20230309	5630	67.50	20230103	85200	-88.93	20220817	5630	67.50	20230103	8.55	N	376180	100	18 억		57480	N	N	0	N	00	N
26	20230627	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	400	2	4.44	6009168750	650448	108.55	8950	9460	8900	11700	6300	9000	9237.51	0.11	0	37598	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1731	53.71	5.41	12	3.53	175.00	1739.00	23550	20221124	-60.08	3489	20220624	169.42	11720	-19.80	20230309	5630	66.96	20230103	85200	-88.97	20220817	5630	66.96	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
27	20230627	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	400	2	4.44	5621362130	609146	101.66	8950	9460	8900	11700	6300	9000	9228.30	0.11	0	32055	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1731	53.71	5.41	12	3.31	175.00	1739.00	23550	20221124	-60.08	3489	20220624	169.42	11720	-19.80	20230309	5630	66.96	20230103	85200	-88.97	20220817	5630	66.96	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
28	20230627	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	370	2	4.11	4609375060	501454	83.69	8950	9440	8900	11700	6300	9000	9192.05	0.11	0	24351	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1726	53.54	5.39	12	2.72	175.00	1739.00	23550	20221124	-60.21	3489	20220624	168.56	11720	-20.05	20230309	5630	66.43	20230103	85200	-89.00	20220817	5630	66.43	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
29	20230627	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	250	2	2.78	2659821680	291546	48.65	8950	9320	8900	11700	6300	9000	9123.20	0.11	0	7370	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1704	52.86	5.32	12	1.58	175.00	1739.00	23550	20221124	-60.72	3489	20220624	165.12	11720	-21.08	20230309	5630	64.30	20230103	85200	-89.14	20220817	5630	64.30	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
30	20230627	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	100	2	1.11	1749191700	192586	32.14	8950	9220	8900	11700	6300	9000	9082.69	0.11	0	12564	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1676	52.00	5.23	12	1.05	175.00	1739.00	23550	20221124	-61.36	3489	20220624	160.82	11720	-22.35	20230309	5630	61.63	20230103	85200	-89.32	20220817	5630	61.63	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
31	20230627	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	80	2	0.89	1187089560	130377	21.76	8950	9220	8900	11700	6300	9000	9105.12	0.11	0	3125	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1672	51.89	5.22	12	0.71	175.00	1739.00	23550	20221124	-61.44	3489	20220624	160.25	11720	-22.53	20230309	5630	61.28	20230103	85200	-89.34	20220817	5630	61.28	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
32	20230627	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	140	2	1.56	453348160	49950	8.34	8950	9170	8900	11700	6300	9000	9076.16	0.11	0	797	9920	9460	9080	8620	8240	9270	8430	19	2700	100	5580	10	1	18416858	1683	52.23	5.26	12	0.27	175.00	1739.00	23550	20221124	-61.19	3489	20220624	161.97	11720	-22.01	20230309	5630	62.34	20230103	85200	-89.27	20220817	5630	62.34	20230103	8.55	N	376180	100	18 억		20639	N	N	0	N	00	N
33	20230626	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	-450	5	-4.76	5306975400	587060	80.71	9510	9540	8700	12280	6620	9450	9039.55	0.23	0	-21366	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1658	51.43	5.18	12	3.19	175.00	1739.00	23550	20221124	-61.78	3489	20220624	157.95	11720	-23.21	20230309	5630	59.86	20230103	85200	-89.44	20220817	5630	59.86	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
34	20230626	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-400	5	-4.23	4943824050	546784	75.17	9510	9540	8700	12280	6620	9450	9041.17	0.23	0	-20001	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1667	51.71	5.20	12	2.97	175.00	1739.00	23550	20221124	-61.57	3489	20220624	159.39	11720	-22.78	20230309	5630	60.75	20230103	85200	-89.38	20220817	5630	60.75	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
35	20230626	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	-380	5	-4.02	4413004740	488067	67.10	9510	9540	8700	12280	6620	9450	9041.27	0.23	0	-19336	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1670	51.83	5.22	12	2.65	175.00	1739.00	23550	20221124	-61.49	3489	20220624	159.96	11720	-22.61	20230309	5630	61.10	20230103	85200	-89.35	20220817	5630	61.10	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
36	20230626	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-430	5	-4.55	3613867470	400294	55.03	9510	9540	8700	12280	6620	9450	9027.37	0.23	0	-17185	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1661	51.54	5.19	12	2.17	175.00	1739.00	23550	20221124	-61.70	3489	20220624	158.53	11720	-23.04	20230309	5630	60.21	20230103	85200	-89.41	20220817	5630	60.21	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
37	20230626	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8960	-490	5	-5.19	3357612840	371714	51.10	9510	9540	8700	12280	6620	9450	9032.08	0.23	0	-13082	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1650	51.20	5.15	12	2.02	175.00	1739.00	23550	20221124	-61.95	3489	20220624	156.81	11720	-23.55	20230309	5630	59.15	20230103	85200	-89.48	20220817	5630	59.15	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
38	20230626	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8930	-520	5	-5.50	2671441950	294739	40.52	9510	9540	8700	12280	6620	9450	9062.93	0.23	0	-10353	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1645	51.03	5.14	12	1.60	175.00	1739.00	23550	20221124	-62.08	3489	20220624	155.95	11720	-23.81	20230309	5630	58.61	20230103	85200	-89.52	20220817	5630	58.61	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
39	20230626	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	-580	5	-6.14	1255542680	136681	18.79	9510	9540	8700	12280	6620	9450	9184.71	0.23	0	-15152	9943	9696	9503	9256	9063	9820	9380	19	2830	100	5850	10	1	18416858	1634	50.69	5.10	12	0.74	175.00	1739.00	23550	20221124	-62.34	3489	20220624	154.23	11720	-24.32	20230309	5630	57.55	20230103	85200	-89.59	20220817	5630	57.55	20230103	8.54	N	376180	100	18 억		41678	N	N	0	N	00	N
40	20230623	191011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	80	2	0.85	6921542600	727405	105.13	9430	9750	9310	12180	6560	9370	9518.84	0.23	9027	7998	9996	9682	9516	9202	9036	9600	9120	19	2810	100	5800	10	1	18416858	1740	54.00	5.43	12	3.95	175.00	1739.00	23550	20221124	-59.87	3489	20220624	170.85	11720	-19.37	20230309	5630	67.85	20230103	85200	-88.91	20220817	5630	67.85	20230103	8.12	N	376180	100	18 억		41678	N	N	0	N	00	N
41	20230623	140853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	80	2	0.85	5834800230	612019	88.45	9430	9750	9310	12180	6560	9370	9534.40	0.18	0	13915	9996	9682	9516	9202	9036	9600	9120	19	2810	100	5800	10	1	18416858	1740	54.00	5.43	12	3.32	175.00	1739.00	23550	20221124	-59.87	3489	20220624	170.85	11720	-19.37	20230309	5630	67.85	20230103	85200	-88.91	20220817	5630	67.85	20230103	8.12	N	376180	100	18 억		32651	N	N	0	N	00	N
42	20230622	160730	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-280	5	-2.90	6422978620	673247	20.63	9610	9830	9350	12540	6760	9650	9541.26	0.12	0	11130	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1726	53.54	5.39	12	3.66	175.00	1739.00	23550	20221124	-60.21	3489	20220624	168.56	11720	-20.05	20230309	5630	66.43	20230103	85200	-89.00	20220817	5630	66.43	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
43	20230622	150633	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-230	5	-2.38	5622712640	587915	18.02	9610	9830	9420	12540	6760	9650	9563.81	0.12	0	-4159	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1735	53.83	5.42	12	3.19	175.00	1739.00	23550	20221124	-60.00	3489	20220624	169.99	11720	-19.62	20230309	5630	67.32	20230103	85200	-88.94	20220817	5630	67.32	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
44	20230622	140320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	-160	5	-1.66	4984063560	520357	15.95	9610	9830	9430	12540	6760	9650	9578.16	0.12	0	-4554	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1748	54.23	5.46	12	2.83	175.00	1739.00	23550	20221124	-59.70	3489	20220624	172.00	11720	-19.03	20230309	5630	68.56	20230103	85200	-88.86	20220817	5630	68.56	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
45	20230622	130837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	-110	5	-1.14	4429770040	461862	14.15	9610	9830	9430	12540	6760	9650	9591.11	0.12	0	-3356	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1757	54.51	5.49	12	2.51	175.00	1739.00	23550	20221124	-59.49	3489	20220624	173.43	11720	-18.60	20230309	5630	69.45	20230103	85200	-88.80	20220817	5630	69.45	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
46	20230622	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	-180	5	-1.87	3977077290	414309	12.70	9610	9830	9430	12540	6760	9650	9599.30	0.12	0	-5451	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1744	54.11	5.45	12	2.25	175.00	1739.00	23550	20221124	-59.79	3489	20220624	171.42	11720	-19.20	20230309	5630	68.21	20230103	85200	-88.88	20220817	5630	68.21	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
47	20230622	110601	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9570	-80	5	-0.83	2872721580	298098	9.13	9610	9830	9530	12540	6760	9650	9636.83	0.12	0	12519	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1762	54.69	5.50	12	1.62	175.00	1739.00	23550	20221124	-59.36	3489	20220624	174.29	11720	-18.34	20230309	5630	69.98	20230103	85200	-88.77	20220817	5630	69.98	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
48	20230622	100225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9620	-30	5	-0.31	2069193630	214204	6.56	9610	9830	9530	12540	6760	9650	9659.92	0.12	0	16525	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1772	54.97	5.53	12	1.16	175.00	1739.00	23550	20221124	-59.15	3489	20220624	175.72	11720	-17.92	20230309	5630	70.87	20230103	85200	-88.71	20220817	5630	70.87	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
49	20230622	090955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	100	2	1.04	985674180	101853	3.12	9610	9830	9530	12540	6760	9650	9677.43	0.12	0	9557	10876	10262	9956	9342	9036	10110	9190	19	2890	100	5980	10	1	18416858	1796	55.71	5.61	12	0.55	175.00	1739.00	23550	20221124	-58.60	3489	20220624	179.45	11720	-16.81	20230309	5630	73.18	20230103	85200	-88.56	20220817	5630	73.18	20230103	8.16	N	376180	100	18 억		22727	N	N	0	N	00	N
50	20230621	160809	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9650	-420	5	-4.17	32876476200	3203534	172.28	10300	10570	9650	13090	7050	10070	10264.46	0.27	0	-28730	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1777	55.14	5.55	12	17.39	175.00	1739.00	23550	20221124	-59.02	3489	20220624	176.58	11720	-17.66	20230309	5630	71.40	20230103	85200	-88.67	20220817	5630	71.40	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
51	20230621	150425	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9780	-290	5	-2.88	31642675150	3076183	165.43	10300	10570	9730	13090	7050	10070	10286.35	0.27	0	-35597	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1801	55.89	5.62	12	16.70	175.00	1739.00	23550	20221124	-58.47	3489	20220624	180.31	11720	-16.55	20230309	5630	73.71	20230103	85200	-88.52	20220817	5630	73.71	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
52	20230621	140102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9860	-210	5	-2.09	29890466010	2897695	155.83	10300	10570	9820	13090	7050	10070	10315.26	0.27	0	-34065	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1816	56.34	5.67	12	15.73	175.00	1739.00	23550	20221124	-58.13	3489	20220624	182.60	11720	-15.87	20230309	5630	75.13	20230103	85200	-88.43	20220817	5630	75.13	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
53	20230621	130656	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-140	5	-1.39	29183659530	2826245	151.99	10300	10570	9820	13090	7050	10070	10325.95	0.27	0	-33079	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1829	56.74	5.71	12	15.35	175.00	1739.00	23550	20221124	-57.83	3489	20220624	184.61	11720	-15.27	20230309	5630	76.38	20230103	85200	-88.35	20220817	5630	76.38	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
54	20230621	120123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-120	5	-1.19	28576697770	2765234	148.71	10300	10570	9820	13090	7050	10070	10334.28	0.27	0	-33254	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1832	56.86	5.72	12	15.01	175.00	1739.00	23550	20221124	-57.75	3489	20220624	185.18	11720	-15.10	20230309	5630	76.73	20230103	85200	-88.32	20220817	5630	76.73	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
55	20230621	110241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9880	-190	5	-1.89	27458097710	2652366	142.64	10300	10570	9820	13090	7050	10070	10352.31	0.27	0	-36077	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1820	56.46	5.68	12	14.40	175.00	1739.00	23550	20221124	-58.05	3489	20220624	183.18	11720	-15.70	20230309	5630	75.49	20230103	85200	-88.40	20220817	5630	75.49	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
56	20230621	100836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	-80	5	-0.79	24319229030	2335345	125.59	10300	10570	9910	13090	7050	10070	10413.55	0.27	0	-35043	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1840	57.09	5.74	12	12.68	175.00	1739.00	23550	20221124	-57.58	3489	20220624	186.33	11720	-14.76	20230309	5630	77.44	20230103	85200	-88.27	20220817	5630	77.44	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
57	20230621	090458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	420	2	4.17	5533113860	529944	28.50	10300	10560	10270	13090	7050	10070	10440.97	0.27	0	-4826	11150	10610	10320	9780	9490	10465	9635	19	3020	100	6240	10	1	18416858	1932	59.94	6.03	12	2.88	175.00	1739.00	23550	20221124	-55.46	3489	20220624	200.66	11720	-10.49	20230309	5630	86.32	20230103	85200	-87.69	20220817	5630	86.32	20230103	7.96	N	376180	100	18 억		50569	N	N	0	N	00	N
58	20230620	160310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10070	-610	5	-5.71	19050932330	1814895	36.37	10510	10860	10030	13880	7480	10680	10497.45	0.10	0	29122	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1855	57.54	5.79	12	9.85	175.00	1739.00	23550	20221124	-57.24	3489	20220624	188.62	11720	-14.08	20230309	5630	78.86	20230103	85200	-88.18	20220817	5630	78.86	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
59	20230620	150333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-550	5	-5.15	17892171460	1699911	34.07	10510	10860	10030	13880	7480	10680	10525.31	0.10	0	1890	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1866	57.89	5.83	12	9.23	175.00	1739.00	23550	20221124	-56.99	3489	20220624	190.34	11720	-13.57	20230309	5630	79.93	20230103	85200	-88.11	20220817	5630	79.93	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
60	20230620	140555	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-460	5	-4.31	16379880840	1550744	31.08	10510	10860	10100	13880	7480	10680	10562.55	0.10	0	13707	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1882	58.40	5.88	12	8.42	175.00	1739.00	23550	20221124	-56.60	3489	20220624	192.92	11720	-12.80	20230309	5630	81.53	20230103	85200	-88.00	20220817	5630	81.53	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
61	20230620	130535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	-320	5	-3.00	13343653040	1253631	25.12	10510	10860	10310	13880	7480	10680	10643.99	0.10	0	4173	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1908	59.20	5.96	12	6.81	175.00	1739.00	23550	20221124	-56.01	3489	20220624	196.93	11720	-11.60	20230309	5630	84.01	20230103	85200	-87.84	20220817	5630	84.01	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
62	20230620	120601	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	-190	5	-1.78	11387121810	1066030	21.36	10510	10860	10470	13880	7480	10680	10681.80	0.10	0	27142	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1932	59.94	6.03	12	5.79	175.00	1739.00	23550	20221124	-55.46	3489	20220624	200.66	11720	-10.49	20230309	5630	86.32	20230103	85200	-87.69	20220817	5630	86.32	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
63	20230620	110916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10680	0	3	0.00	8355187150	780453	15.64	10510	10860	10500	13880	7480	10680	10705.58	0.10	0	27778	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1967	61.03	6.14	12	4.24	175.00	1739.00	23550	20221124	-54.65	3489	20220624	206.10	11720	-8.87	20230309	5630	89.70	20230103	85200	-87.46	20220817	5630	89.70	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
64	20230620	100511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	-20	5	-0.19	6426796000	599301	12.01	10510	10860	10500	13880	7480	10680	10723.86	0.10	0	10434	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1963	60.91	6.13	12	3.25	175.00	1739.00	23550	20221124	-54.73	3489	20220624	205.53	11720	-9.04	20230309	5630	89.34	20230103	85200	-87.49	20220817	5630	89.34	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
65	20230620	090625	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10720	40	2	0.37	1049403900	98575	1.98	10510	10780	10500	13880	7480	10680	10645.55	0.10	0	4235	11793	11236	10803	10246	9813	11020	10030	19	3200	100	6620	10	1	18416858	1974	61.26	6.16	12	0.54	175.00	1739.00	23550	20221124	-54.48	3489	20220624	207.25	11720	-8.53	20230309	5630	90.41	20230103	85200	-87.42	20220817	5630	90.41	20230103	7.24	N	376180	100	18 억		18484	N	N	0	N	00	N
66	20230619	160927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10680	-20	5	-0.19	54132820870	4962184	69.12	10730	11360	10370	13910	7490	10700	10909.47	0.15	0	-8963	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1967	61.03	6.14	12	26.94	175.00	1739.00	23550	20221124	-54.65	3489	20220624	206.10	11720	-8.87	20230309	5630	89.70	20230103	85200	-87.46	20220817	5630	89.70	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
67	20230619	150737	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10420	-280	5	-2.62	52028543390	4763670	66.35	10730	11360	10370	13910	7490	10700	10922.20	0.15	0	-8052	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1919	59.54	5.99	12	25.87	175.00	1739.00	23550	20221124	-55.75	3489	20220624	198.65	11720	-11.09	20230309	5630	85.08	20230103	85200	-87.77	20220817	5630	85.08	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
68	20230619	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10510	-190	5	-1.78	50283652750	4596993	64.03	10730	11360	10370	13910	7490	10700	10938.67	0.15	0	-18978	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1936	60.06	6.04	12	24.96	175.00	1739.00	23550	20221124	-55.37	3489	20220624	201.23	11720	-10.32	20230309	5630	86.68	20230103	85200	-87.66	20220817	5630	86.68	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
69	20230619	130813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10610	-90	5	-0.84	47515122520	4333500	60.36	10730	11360	10520	13910	7490	10700	10964.94	0.15	0	-19565	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1954	60.63	6.10	12	23.53	175.00	1739.00	23550	20221124	-54.95	3489	20220624	204.10	11720	-9.47	20230309	5630	88.45	20230103	85200	-87.55	20220817	5630	88.45	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
70	20230619	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	50	2	0.47	44600731330	4059489	56.54	10730	11360	10580	13910	7490	10700	10987.17	0.15	0	-19755	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1980	61.43	6.18	12	22.04	175.00	1739.00	23550	20221124	-54.35	3489	20220624	208.11	11720	-8.28	20230309	5630	90.94	20230103	85200	-87.38	20220817	5630	90.94	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
71	20230619	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	30	2	0.28	40911055700	3717101	51.78	10730	11360	10580	13910	7490	10700	11006.63	0.15	0	9616	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1976	61.31	6.17	12	20.18	175.00	1739.00	23550	20221124	-54.44	3489	20220624	207.54	11720	-8.45	20230309	5630	90.59	20230103	85200	-87.41	20220817	5630	90.59	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
72	20230619	100748	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	140	2	1.31	37030033090	3356093	46.75	10730	11360	10580	13910	7490	10700	11034.22	0.15	0	-17368	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1996	61.94	6.23	12	18.22	175.00	1739.00	23550	20221124	-53.97	3489	20220624	210.69	11720	-7.51	20230309	5630	92.54	20230103	85200	-87.28	20220817	5630	92.54	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
73	20230619	090140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	-70	5	-0.65	1217271080	113807	1.59	10730	10750	10600	13910	7490	10700	10695.72	0.15	0	-1718	11680	11190	10670	10180	9660	11435	10425	19	3210	100	6630	10	1	18416858	1958	60.74	6.11	12	0.62	175.00	1739.00	23550	20221124	-54.86	3489	20220624	204.67	11720	-9.30	20230309	5630	88.81	20230103	85200	-87.52	20220817	5630	88.81	20230103	6.84	N	376180	100	18 억		26983	N	N	0	N	00	N
74	20230616	160503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	110	2	1.04	76198105620	7136123	44.63	10290	11160	10150	13760	7420	10590	10677.78	0.11	0	-2404	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1971	61.14	6.15	12	38.75	175.00	1739.00	23550	20221124	-54.56	3489	20220624	206.68	11720	-8.70	20230309	5630	90.05	20230103	85200	-87.44	20220817	5630	90.05	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
75	20230616	150716	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	-70	5	-0.66	73327691860	6866098	42.94	10290	11160	10150	13760	7420	10590	10679.69	0.11	0	-16626	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1937	60.11	6.05	12	37.28	175.00	1739.00	23550	20221124	-55.33	3489	20220624	201.52	11720	-10.24	20230309	5630	86.86	20230103	85200	-87.65	20220817	5630	86.86	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
76	20230616	140911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10530	-60	5	-0.57	69969196840	6545431	40.94	10290	11160	10150	13760	7420	10590	10689.79	0.11	0	-23212	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1939	60.17	6.06	12	35.54	175.00	1739.00	23550	20221124	-55.29	3489	20220624	201.81	11720	-10.15	20230309	5630	87.03	20230103	85200	-87.64	20220817	5630	87.03	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
77	20230616	130230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10610	20	2	0.19	65943170360	6165815	38.56	10290	11160	10150	13760	7420	10590	10694.98	0.11	0	-17852	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1954	60.63	6.10	12	33.48	175.00	1739.00	23550	20221124	-54.95	3489	20220624	204.10	11720	-9.47	20230309	5630	88.45	20230103	85200	-87.55	20220817	5630	88.45	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
78	20230616	120709	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	160	2	1.51	61068143790	5707700	35.70	10290	11160	10150	13760	7420	10590	10699.27	0.11	0	-11867	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1980	61.43	6.18	12	30.99	175.00	1739.00	23550	20221124	-54.35	3489	20220624	208.11	11720	-8.28	20230309	5630	90.94	20230103	85200	-87.38	20220817	5630	90.94	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
79	20230616	110122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	-50	5	-0.47	20300321980	1947491	12.18	10290	10700	10150	13760	7420	10590	10423.75	0.11	0	-8247	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1941	60.23	6.06	12	10.57	175.00	1739.00	23550	20221124	-55.24	3489	20220624	202.09	11720	-10.07	20230309	5630	87.21	20230103	85200	-87.63	20220817	5630	87.21	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
80	20230616	100728	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10310	-280	5	-2.64	15543507050	1488235	9.31	10290	10700	10250	13760	7420	10590	10444.16	0.11	0	-13590	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1899	58.91	5.93	12	8.08	175.00	1739.00	23550	20221124	-56.22	3489	20220624	195.50	11720	-12.03	20230309	5630	83.13	20230103	85200	-87.90	20220817	5630	83.13	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
81	20230616	090632	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10340	-250	5	-2.36	3151040260	305230	1.91	10290	10430	10250	13760	7420	10590	10322.68	0.11	0	28719	12063	11326	10313	9576	8563	11695	9945	19	3170	100	6560	10	1	18416858	1904	59.09	5.95	12	1.66	175.00	1739.00	23550	20221124	-56.09	3489	20220624	196.36	11720	-11.77	20230309	5630	83.66	20230103	85200	-87.86	20220817	5630	83.66	20230103	6.62	N	376180	100	18 억		19964	N	N	0	N	00	N
82	20230615	150104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10310	470	2	4.78	157988936800	15125797	348.02	9560	11050	9300	12790	6890	9840	10445.15	0.32	0	-3983	10540	10190	9700	9350	8860	10365	9525	19	2950	100	6100	10	1	18416858	1899	58.91	5.93	12	82.13	175.00	1739.00	23550	20221124	-56.22	3471	20220614	197.03	11720	-12.03	20230309	5630	83.13	20230103	85200	-87.90	20220817	5630	83.13	20230103	6.58	N	376180	100	18 억		58746	N	N	0	N	00	N
83	20230615	140306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	570	2	5.79	151233413010	14472919	333.00	9560	11050	9300	12790	6890	9840	10449.57	0.32	0	-32831	10540	10190	9700	9350	8860	10365	9525	19	2950	100	6100	10	1	18416858	1917	59.49	5.99	12	78.59	175.00	1739.00	23550	20221124	-55.80	3471	20220614	199.91	11720	-11.18	20230309	5630	84.90	20230103	85200	-87.78	20220817	5630	84.90	20230103	6.58	N	376180	100	18 억		58746	N	N	0	N	00	N
84	20230615	130655	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10580	740	2	7.52	137831996000	13187534	303.43	9560	11050	9300	12790	6890	9840	10451.87	0.32	0	-14110	10540	10190	9700	9350	8860	10365	9525	19	2950	100	6100	10	1	18416858	1949	60.46	6.08	12	71.61	175.00	1739.00	23550	20221124	-55.07	3471	20220614	204.81	11720	-9.73	20230309	5630	87.92	20230103	85200	-87.58	20220817	5630	87.92	20230103	6.58	N	376180	100	18 억		58746	N	N	0	N	00	N
85	20230615	120620	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	720	2	7.32	91018429830	8774519	201.89	9560	11050	9300	12790	6890	9840	10373.27	0.32	0	21374	10540	10190	9700	9350	8860	10365	9525	19	2950	100	6100	10	1	18416858	1945	60.34	6.07	12	47.64	175.00	1739.00	23550	20221124	-55.16	3471	20220614	204.24	11720	-9.90	20230309	5630	87.57	20230103	85200	-87.61	20220817	5630	87.57	20230103	6.58	N	376180	100	18 억		58746	N	N	0	N	00	N
86	20230615	110624	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	-80	5	-0.81	8307177120	866870	19.95	9560	9870	9300	12790	6890	9840	9581.81	0.32	0	6957	10540	10190	9700	9350	8860	10365	9525	19	2950	100	6100	10	1	18416858	1797	55.77	5.61	12	4.71	175.00	1739.00	23550	20221124	-58.56	3471	20220614	181.19	11720	-16.72	20230309	5630	73.36	20230103	85200	-88.54	20220817	5630	73.36	20230103	6.58	N	376180	100	18 억		58746	N	N	0	N	00	N
87	20230611	184525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-30	5	-0.32	11587510440	1229432	76.13	9410	9590	9240	12250	6610	9430	9426.18	2.71	-28681	-29687	9783	9606	9413	9236	9043	9695	9325	19	2820	100	5840	10	1	18416858	1731	53.71	5.41	12	6.68	175.00	1739.00	23550	20221124	-60.08	3420	20220613	174.85	11720	-19.80	20230309	5630	66.96	20230103	85200	-88.97	20220817	5630	66.96	20230103	4.69	N	376180	100	18 억		498869	N	N	0	N	00	N