KissMeData/026040/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	160338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	25	2	0.93	144937610	54367	70.41	2640	2730	2620	3475	1875	2675	2665.91	2.86	0	-2896	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	446	34.18	0.84	12	0.33	79.00	3222.00	4095	20230112	-34.07	2070	20221013	30.43	4095	-34.07	20230112	2265	19.21	20230104	4095	-34.07	20230112	2070	30.43	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
3	20230630	150340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	10	2	0.37	130472785	48989	63.44	2640	2705	2620	3475	1875	2675	2663.31	2.86	0	-2371	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	443	33.99	0.83	12	0.30	79.00	3222.00	4095	20230112	-34.43	2070	20221013	29.71	4095	-34.43	20230112	2265	18.54	20230104	4095	-34.43	20230112	2070	29.71	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
4	20230630	140339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	-5	5	-0.19	111872790	42056	54.47	2640	2705	2620	3475	1875	2675	2660.09	2.86	0	-2388	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	441	33.80	0.83	12	0.25	79.00	3222.00	4095	20230112	-34.80	2070	20221013	28.99	4095	-34.80	20230112	2265	17.88	20230104	4095	-34.80	20230112	2070	28.99	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
5	20230630	130340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2665	-10	5	-0.37	109047445	40994	53.09	2640	2705	2620	3475	1875	2675	2660.08	2.86	0	-2176	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	440	33.73	0.83	12	0.25	79.00	3222.00	4095	20230112	-34.92	2070	20221013	28.74	4095	-34.92	20230112	2265	17.66	20230104	4095	-34.92	20230112	2070	28.74	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
6	20230630	120337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	25	2	0.93	81802430	30775	39.86	2640	2705	2620	3475	1875	2675	2658.08	2.86	0	-3142	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	446	34.18	0.84	12	0.19	79.00	3222.00	4095	20230112	-34.07	2070	20221013	30.43	4095	-34.07	20230112	2265	19.21	20230104	4095	-34.07	20230112	2070	30.43	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
7	20230630	110339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	-15	5	-0.56	71834230	27062	35.05	2640	2690	2620	3475	1875	2675	2654.43	2.86	0	-1104	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	439	33.67	0.83	12	0.16	79.00	3222.00	4095	20230112	-35.04	2070	20221013	28.50	4095	-35.04	20230112	2265	17.44	20230104	4095	-35.04	20230112	2070	28.50	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
8	20230630	100339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	-5	5	-0.19	45485605	17131	22.19	2640	2690	2620	3475	1875	2675	2655.16	2.86	0	-1207	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	441	33.80	0.83	12	0.10	79.00	3222.00	4095	20230112	-34.80	2070	20221013	28.99	4095	-34.80	20230112	2265	17.88	20230104	4095	-34.80	20230112	2070	28.99	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
9	20230630	090339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2690	15	2	0.56	9049700	3394	4.40	2640	2690	2640	3475	1875	2675	2666.38	2.86	0	149	2921	2797	2731	2607	2541	2765	2575	87	800	500	1920	5	1	16503790	444	34.05	0.83	12	0.02	79.00	3222.00	4095	20230112	-34.31	2070	20221013	29.95	4095	-34.31	20230112	2265	18.76	20230104	4095	-34.31	20230112	2070	29.95	20221013	0.72	N	026040	500	86 억		472491	N	N	0	N	00	N
10	20230629	160339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2675	-165	5	-5.81	205329830	75136	161.61	2845	2855	2665	3690	1990	2840	2732.78	2.94	0	-13426	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	441	33.86	0.83	12	0.46	79.00	3222.00	4095	20230112	-34.68	2070	20221013	29.23	4095	-34.68	20230112	2265	18.10	20230104	4095	-34.68	20230112	2070	29.23	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
11	20230629	150337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2710	-130	5	-4.58	180310720	65792	141.52	2845	2855	2685	3690	1990	2840	2740.62	2.94	0	-13226	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	447	34.30	0.84	12	0.40	79.00	3222.00	4095	20230112	-33.82	2070	20221013	30.92	4095	-33.82	20230112	2265	19.65	20230104	4095	-33.82	20230112	2070	30.92	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
12	20230629	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	-100	5	-3.52	123690875	44889	96.55	2845	2855	2730	3690	1990	2840	2755.48	2.94	0	-9797	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	452	34.68	0.85	12	0.27	79.00	3222.00	4095	20230112	-33.09	2070	20221013	32.37	4095	-33.09	20230112	2265	20.97	20230104	4095	-33.09	20230112	2070	32.37	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
13	20230629	130337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	-75	5	-2.64	80715700	29203	62.81	2845	2855	2735	3690	1990	2840	2763.95	2.94	0	-6753	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	456	35.00	0.86	12	0.18	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
14	20230629	120338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	-70	5	-2.46	79094800	28618	61.56	2845	2855	2735	3690	1990	2840	2763.81	2.94	0	-6538	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	457	35.06	0.86	12	0.17	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
15	20230629	110338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	-70	5	-2.46	60016360	21698	46.67	2845	2855	2735	3690	1990	2840	2765.99	2.94	0	-4557	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	457	35.06	0.86	12	0.13	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
16	20230629	100338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	-75	5	-2.64	50690840	18322	39.41	2845	2855	2735	3690	1990	2840	2766.67	2.94	0	-3346	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	456	35.00	0.86	12	0.11	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
17	20230629	090338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2855	15	2	0.53	890495	313	0.67	2845	2855	2845	3690	1990	2840	2845.03	2.94	0	-236	2936	2887	2856	2807	2776	2872	2792	87	850	500	2040	5	1	16503790	471	36.14	0.89	12	0.00	79.00	3222.00	4095	20230112	-30.28	2070	20221013	37.92	4095	-30.28	20230112	2265	26.05	20230104	4095	-30.28	20230112	2070	37.92	20221013	0.71	N	026040	500	86 억		485957	N	N	0	N	00	N
18	20230628	160334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2840	-50	5	-1.73	131742245	46174	29.64	2860	2905	2825	3755	2025	2890	2853.17	3.02	0	-12085	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	469	35.95	0.88	12	0.28	79.00	3222.00	4095	20230112	-30.65	2070	20221013	37.20	4095	-30.65	20230112	2265	25.39	20230104	4095	-30.65	20230112	2070	37.20	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
19	20230628	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2855	-35	5	-1.21	125032350	43812	28.12	2860	2905	2825	3755	2025	2890	2853.84	3.02	0	-11450	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	471	36.14	0.89	12	0.27	79.00	3222.00	4095	20230112	-30.28	2070	20221013	37.92	4095	-30.28	20230112	2265	26.05	20230104	4095	-30.28	20230112	2070	37.92	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
20	20230628	140334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2865	-25	5	-0.87	120254935	42141	27.05	2860	2905	2825	3755	2025	2890	2853.63	3.02	0	-11051	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	473	36.27	0.89	12	0.26	79.00	3222.00	4095	20230112	-30.04	2070	20221013	38.41	4095	-30.04	20230112	2265	26.49	20230104	4095	-30.04	20230112	2070	38.41	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
21	20230628	130335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2870	-20	5	-0.69	119278660	41800	26.83	2860	2905	2825	3755	2025	2890	2853.56	3.02	0	-10938	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	474	36.33	0.89	12	0.25	79.00	3222.00	4095	20230112	-29.91	2070	20221013	38.65	4095	-29.91	20230112	2265	26.71	20230104	4095	-29.91	20230112	2070	38.65	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
22	20230628	120306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2860	-30	5	-1.04	103961655	36443	23.39	2860	2905	2825	3755	2025	2890	2852.72	3.02	0	-6804	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	472	36.20	0.89	12	0.22	79.00	3222.00	4095	20230112	-30.16	2070	20221013	38.16	4095	-30.16	20230112	2265	26.27	20230104	4095	-30.16	20230112	2070	38.16	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
23	20230628	110338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2850	-40	5	-1.38	74968560	26253	16.85	2860	2905	2825	3755	2025	2890	2855.62	3.02	0	-4693	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	470	36.08	0.88	12	0.16	79.00	3222.00	4095	20230112	-30.40	2070	20221013	37.68	4095	-30.40	20230112	2265	25.83	20230104	4095	-30.40	20230112	2070	37.68	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
24	20230628	100337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2845	-45	5	-1.56	50992670	17838	11.45	2860	2905	2825	3755	2025	2890	2858.65	3.02	0	-1773	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	470	36.01	0.88	12	0.11	79.00	3222.00	4095	20230112	-30.53	2070	20221013	37.44	4095	-30.53	20230112	2265	25.61	20230104	4095	-30.53	20230112	2070	37.44	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
25	20230628	090336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2850	-40	5	-1.38	3552675	1243	0.80	2860	2860	2850	3755	2025	2890	2858.15	3.02	0	-400	3076	2982	2876	2782	2676	3030	2830	87	865	500	2080	5	1	16503790	470	36.08	0.88	12	0.01	79.00	3222.00	4095	20230112	-30.40	2070	20221013	37.68	4095	-30.40	20230112	2265	25.83	20230104	4095	-30.40	20230112	2070	37.68	20221013	0.69	N	026040	500	86 억		498013	N	N	0	N	00	N
26	20230627	160337	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2890	120	2	4.33	452374245	155754	486.64	2800	2970	2770	3600	1940	2770	2904.43	3.13	0	-17878	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	477	36.58	0.90	12	0.94	79.00	3222.00	4095	20230112	-29.43	2070	20221013	39.61	4095	-29.43	20230112	2265	27.59	20230104	4095	-29.43	20230112	2070	39.61	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
27	20230627	150338	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2845	75	2	2.71	433655290	149271	466.38	2800	2970	2770	3600	1940	2770	2905.15	3.13	0	-16904	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	470	36.01	0.88	12	0.90	79.00	3222.00	4095	20230112	-30.53	2070	20221013	37.44	4095	-30.53	20230112	2265	25.61	20230104	4095	-30.53	20230112	2070	37.44	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
28	20230627	140341	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2820	50	2	1.81	417335060	143506	448.37	2800	2970	2770	3600	1940	2770	2908.14	3.13	0	-15674	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	465	35.70	0.88	12	0.87	79.00	3222.00	4095	20230112	-31.14	2070	20221013	36.23	4095	-31.14	20230112	2265	24.50	20230104	4095	-31.14	20230112	2070	36.23	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
29	20230627	130341	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2890	120	2	4.33	369570110	126646	395.69	2800	2970	2770	3600	1940	2770	2918.13	3.13	0	-17937	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	477	36.58	0.90	12	0.77	79.00	3222.00	4095	20230112	-29.43	2070	20221013	39.61	4095	-29.43	20230112	2265	27.59	20230104	4095	-29.43	20230112	2070	39.61	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
30	20230627	120343	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2940	170	2	6.14	326076870	111737	349.11	2800	2970	2770	3600	1940	2770	2918.25	3.13	0	-17785	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	485	37.22	0.91	12	0.68	79.00	3222.00	4095	20230112	-28.21	2070	20221013	42.03	4095	-28.21	20230112	2265	29.80	20230104	4095	-28.21	20230112	2070	42.03	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
31	20230627	110341	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2960	190	2	6.86	262490545	90145	281.65	2800	2970	2770	3600	1940	2770	2911.87	3.13	0	-12230	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	489	37.47	0.92	12	0.55	79.00	3222.00	4095	20230112	-27.72	2070	20221013	43.00	4095	-27.72	20230112	2265	30.68	20230104	4095	-27.72	20230112	2070	43.00	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
32	20230627	100335	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2820	50	2	1.81	36929615	13148	41.08	2800	2840	2770	3600	1940	2770	2808.76	3.13	0	-2376	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	465	35.70	0.88	12	0.08	79.00	3222.00	4095	20230112	-31.14	2070	20221013	36.23	4095	-31.14	20230112	2265	24.50	20230104	4095	-31.14	20230112	2070	36.23	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
33	20230627	090336	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2795	25	2	0.90	2934840	1050	3.28	2800	2800	2790	3600	1940	2770	2795.09	3.13	0	-167	2830	2800	2755	2725	2680	2815	2740	87	830	500	1990	5	1	16503790	461	35.38	0.87	12	0.01	79.00	3222.00	4095	20230112	-31.75	2070	20221013	35.02	4095	-31.75	20230112	2265	23.40	20230104	4095	-31.75	20230112	2070	35.02	20221013	0.66	N	026040	500	86 억		516006	N	N	0	N	00	N
34	20230626	160335	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2770	0	3	0.00	87508950	31944	138.89	2740	2785	2710	3600	1940	2770	2739.43	3.16	0	-6232	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	457	35.06	0.86	12	0.19	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
35	20230626	150338	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2760	-10	5	-0.36	86362980	31530	137.09	2740	2785	2710	3600	1940	2770	2739.06	3.16	0	-6242	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	456	34.94	0.86	12	0.19	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
36	20230626	140337	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2775	5	2	0.18	77544095	28332	123.18	2740	2785	2710	3600	1940	2770	2736.96	3.16	0	-5896	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	458	35.13	0.86	12	0.17	79.00	3222.00	4095	20230112	-32.23	2070	20221013	34.06	4095	-32.23	20230112	2265	22.52	20230104	4095	-32.23	20230112	2070	34.06	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
37	20230626	130337	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2750	-20	5	-0.72	67774100	24789	107.78	2740	2785	2710	3600	1940	2770	2734.02	3.16	0	-5523	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	454	34.81	0.85	12	0.15	79.00	3222.00	4095	20230112	-32.84	2070	20221013	32.85	4095	-32.84	20230112	2265	21.41	20230104	4095	-32.84	20230112	2070	32.85	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
38	20230626	120335	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2745	-25	5	-0.90	57318855	20988	91.25	2740	2765	2710	3600	1940	2770	2731.00	3.16	0	-4533	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	453	34.75	0.85	12	0.13	79.00	3222.00	4095	20230112	-32.97	2070	20221013	32.61	4095	-32.97	20230112	2265	21.19	20230104	4095	-32.97	20230112	2070	32.61	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
39	20230626	110334	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2750	-20	5	-0.72	43957310	16100	70.00	2740	2765	2710	3600	1940	2770	2730.23	3.16	0	-4246	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	454	34.81	0.85	12	0.10	79.00	3222.00	4095	20230112	-32.84	2070	20221013	32.85	4095	-32.84	20230112	2265	21.41	20230104	4095	-32.84	20230112	2070	32.85	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
40	20230626	100335	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2745	-25	5	-0.90	33330935	12224	53.15	2740	2765	2710	3600	1940	2770	2726.63	3.16	0	-4298	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	453	34.75	0.85	12	0.07	79.00	3222.00	4095	20230112	-32.97	2070	20221013	32.61	4095	-32.97	20230112	2265	21.19	20230104	4095	-32.97	20230112	2070	32.61	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
41	20230626	090335	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2745	-25	5	-0.90	2565485	935	4.07	2740	2750	2740	3600	1940	2770	2743.44	3.16	0	-618	2883	2826	2783	2726	2683	2805	2705	87	830	500	1990	5	1	16503790	453	34.75	0.85	12	0.01	79.00	3222.00	4095	20230112	-32.97	2070	20221013	32.61	4095	-32.97	20230112	2265	21.19	20230104	4095	-32.97	20230112	2070	32.61	20221013	0.59	N	026040	500	86 억		522230	N	N	0	N	00	N
42	20230623	160532	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2770	-35	5	-1.25	63797335	22889	46.13	2790	2840	2740	3645	1965	2805	2787.26	3.19	0	-4923	2861	2832	2776	2747	2691	2847	2762	87	840	500	2010	5	1	16503790	457	35.06	0.86	12	0.14	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.59	N	026040	500	86 억		526979	N	N	0	N	00	N
43	20230623	140301	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2745	-60	5	-2.14	58255070	20883	42.09	2790	2840	2740	3645	1965	2805	2789.59	3.19	0	-4322	2861	2832	2776	2747	2691	2847	2762	87	840	500	2010	5	1	16503790	453	34.75	0.85	12	0.13	79.00	3222.00	4095	20230112	-32.97	2070	20221013	32.61	4095	-32.97	20230112	2265	21.19	20230104	4095	-32.97	20230112	2070	32.61	20221013	0.59	N	026040	500	86 억		526979	N	N	0	N	00	N
44	20230622	160718	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2805	40	2	1.45	137027645	49555	200.57	2740	2805	2720	3590	1940	2765	2765.07	3.22	0	-4801	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	463	35.51	0.87	12	0.30	79.00	3222.00	4095	20230112	-31.50	2070	20221013	35.51	4095	-31.50	20230112	2265	23.84	20230104	4095	-31.50	20230112	2070	35.51	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
45	20230622	150228	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2780	15	2	0.54	127480990	46141	186.75	2740	2790	2720	3590	1940	2765	2762.86	3.22	0	-4243	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	459	35.19	0.86	12	0.28	79.00	3222.00	4095	20230112	-32.11	2070	20221013	34.30	4095	-32.11	20230112	2265	22.74	20230104	4095	-32.11	20230112	2070	34.30	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
46	20230622	140536	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2760	-5	5	-0.18	121171635	43860	177.52	2740	2790	2720	3590	1940	2765	2762.69	3.22	0	-3897	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	456	34.94	0.86	12	0.27	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
47	20230622	130658	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2785	20	2	0.72	62096410	22529	91.18	2740	2790	2720	3590	1940	2765	2756.29	3.22	0	-2946	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	460	35.25	0.86	12	0.14	79.00	3222.00	4095	20230112	-31.99	2070	20221013	34.54	4095	-31.99	20230112	2265	22.96	20230104	4095	-31.99	20230112	2070	34.54	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
48	20230622	120813	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2750	-15	5	-0.54	39384725	14338	58.03	2740	2780	2720	3590	1940	2765	2746.88	3.22	0	-2177	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	454	34.81	0.85	12	0.09	79.00	3222.00	4095	20230112	-32.84	2070	20221013	32.85	4095	-32.84	20230112	2265	21.41	20230104	4095	-32.84	20230112	2070	32.85	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
49	20230622	110308	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2760	-5	5	-0.18	26727125	9739	39.42	2740	2780	2720	3590	1940	2765	2744.34	3.22	0	-1065	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	456	34.94	0.86	12	0.06	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
50	20230622	100655	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2755	-10	5	-0.36	22445215	8187	33.14	2740	2765	2720	3590	1940	2765	2741.57	3.22	0	-914	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	455	34.87	0.86	12	0.05	79.00	3222.00	4095	20230112	-32.72	2070	20221013	33.09	4095	-32.72	20230112	2265	21.63	20230104	4095	-32.72	20230112	2070	33.09	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
51	20230622	090102	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2755	-10	5	-0.36	3294805	1202	4.87	2740	2755	2735	3590	1940	2765	2741.10	3.22	0	0	2881	2822	2786	2727	2691	2805	2710	87	825	500	1990	5	1	16503790	455	34.87	0.86	12	0.01	79.00	3222.00	4095	20230112	-32.72	2070	20221013	33.09	4095	-32.72	20230112	2265	21.63	20230104	4095	-32.72	20230112	2070	33.09	20221013	0.58	N	026040	500	86 억		531858	N	N	0	N	00	N
52	20230621	160416	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2765	-70	5	-2.47	69057300	24676	76.66	2835	2845	2750	3685	1985	2835	2798.73	3.25	0	-4077	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	456	35.00	0.86	12	0.15	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
53	20230621	150424	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2790	-45	5	-1.59	65708730	23468	72.91	2835	2845	2750	3685	1985	2835	2799.93	3.25	0	-3950	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	460	35.32	0.87	12	0.14	79.00	3222.00	4095	20230112	-31.87	2070	20221013	34.78	4095	-31.87	20230112	2265	23.18	20230104	4095	-31.87	20230112	2070	34.78	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
54	20230621	140528	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2785	-50	5	-1.76	51660280	18418	57.22	2835	2845	2750	3685	1985	2835	2804.88	3.25	0	-3505	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	460	35.25	0.86	12	0.11	79.00	3222.00	4095	20230112	-31.99	2070	20221013	34.54	4095	-31.99	20230112	2265	22.96	20230104	4095	-31.99	20230112	2070	34.54	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
55	20230621	130454	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2800	-35	5	-1.23	45810990	16319	50.70	2835	2845	2750	3685	1985	2835	2807.22	3.25	0	-3313	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	462	35.44	0.87	12	0.10	79.00	3222.00	4095	20230112	-31.62	2070	20221013	35.27	4095	-31.62	20230112	2265	23.62	20230104	4095	-31.62	20230112	2070	35.27	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
56	20230621	120757	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2790	-45	5	-1.59	41000235	14598	45.35	2835	2845	2750	3685	1985	2835	2808.62	3.25	0	-2938	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	460	35.32	0.87	12	0.09	79.00	3222.00	4095	20230112	-31.87	2070	20221013	34.78	4095	-31.87	20230112	2265	23.18	20230104	4095	-31.87	20230112	2070	34.78	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
57	20230621	111034	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2820	-15	5	-0.53	20501310	7259	22.55	2835	2845	2805	3685	1985	2835	2824.26	3.25	0	-1854	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	465	35.70	0.88	12	0.04	79.00	3222.00	4095	20230112	-31.14	2070	20221013	36.23	4095	-31.14	20230112	2265	24.50	20230104	4095	-31.14	20230112	2070	36.23	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
58	20230621	100812	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2825	-10	5	-0.35	12398725	4382	13.61	2835	2845	2820	3685	1985	2835	2829.47	3.25	0	-1055	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	466	35.76	0.88	12	0.03	79.00	3222.00	4095	20230112	-31.01	2070	20221013	36.47	4095	-31.01	20230112	2265	24.72	20230104	4095	-31.01	20230112	2070	36.47	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
59	20230621	090422	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2835	0	3	0.00	2161805	763	2.37	2835	2840	2825	3685	1985	2835	2833.30	3.25	0	-581	2961	2897	2861	2797	2761	2880	2780	87	850	500	2040	5	1	16503790	468	35.89	0.88	12	0.00	79.00	3222.00	4095	20230112	-30.77	2070	20221013	36.96	4095	-30.77	20230112	2265	25.17	20230104	4095	-30.77	20230112	2070	36.96	20221013	0.59	N	026040	500	86 억		535917	N	N	0	N	00	N
60	20230620	160714	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2835	-90	5	-3.08	91589145	32188	286.47	2925	2925	2825	3800	2050	2925	2845.41	3.32	0	-13901	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	468	35.89	0.88	12	0.20	79.00	3222.00	4095	20230112	-30.77	2070	20221013	36.96	4095	-30.77	20230112	2265	25.17	20230104	4095	-30.77	20230112	2070	36.96	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
61	20230620	150555	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2830	-95	5	-3.25	80298220	28201	250.99	2925	2925	2825	3800	2050	2925	2847.08	3.32	0	-13526	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	467	35.82	0.88	12	0.17	79.00	3222.00	4095	20230112	-30.89	2070	20221013	36.71	4095	-30.89	20230112	2265	24.94	20230104	4095	-30.89	20230112	2070	36.71	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
62	20230620	140931	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2825	-100	5	-3.42	65395680	22933	204.10	2925	2925	2825	3800	2050	2925	2851.28	3.32	0	-10469	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	466	35.76	0.88	12	0.14	79.00	3222.00	4095	20230112	-31.01	2070	20221013	36.47	4095	-31.01	20230112	2265	24.72	20230104	4095	-31.01	20230112	2070	36.47	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
63	20230620	130201	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2830	-95	5	-3.25	53350545	18680	166.25	2925	2925	2830	3800	2050	2925	2855.65	3.32	0	-6603	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	467	35.82	0.88	12	0.11	79.00	3222.00	4095	20230112	-30.89	2070	20221013	36.71	4095	-30.89	20230112	2265	24.94	20230104	4095	-30.89	20230112	2070	36.71	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
64	20230620	120622	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2855	-70	5	-2.39	40715695	14234	126.68	2925	2925	2840	3800	2050	2925	2860.00	3.32	0	-5630	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	471	36.14	0.89	12	0.09	79.00	3222.00	4095	20230112	-30.28	2070	20221013	37.92	4095	-30.28	20230112	2265	26.05	20230104	4095	-30.28	20230112	2070	37.92	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
65	20230620	110141	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2845	-80	5	-2.74	33408355	11668	103.84	2925	2925	2840	3800	2050	2925	2862.71	3.32	0	-4397	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	470	36.01	0.88	12	0.07	79.00	3222.00	4095	20230112	-30.53	2070	20221013	37.44	4095	-30.53	20230112	2265	25.61	20230104	4095	-30.53	20230112	2070	37.44	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
66	20230620	100512	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2875	-50	5	-1.71	16078450	5591	49.76	2925	2925	2860	3800	2050	2925	2874.88	3.32	0	-2033	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	474	36.39	0.89	12	0.03	79.00	3222.00	4095	20230112	-29.79	2070	20221013	38.89	4095	-29.79	20230112	2265	26.93	20230104	4095	-29.79	20230112	2070	38.89	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
67	20230620	090523	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2890	-35	5	-1.20	3260730	1121	9.98	2925	2925	2890	3800	2050	2925	2907.18	3.32	0	-631	2985	2955	2905	2875	2825	2970	2890	87	875	500	2100	5	1	16503790	477	36.58	0.90	12	0.01	79.00	3222.00	4095	20230112	-29.43	2070	20221013	39.61	4095	-29.43	20230112	2265	27.59	20230104	4095	-29.43	20230112	2070	39.61	20221013	0.59	N	026040	500	86 억		548705	N	N	0	N	00	N
68	20230619	160448	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2925	40	2	1.39	32225270	11206	57.02	2885	2935	2855	3750	2020	2885	2875.27	3.37	0	-6857	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	483	37.03	0.91	12	0.07	79.00	3222.00	4095	20230112	-28.57	2070	20221013	41.30	4095	-28.57	20230112	2265	29.14	20230104	4095	-28.57	20230112	2070	41.30	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
69	20230619	150953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2880	-5	5	-0.17	27480260	9568	48.68	2885	2935	2855	3750	2020	2885	2872.10	3.37	0	-6649	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	475	36.46	0.89	12	0.06	79.00	3222.00	4095	20230112	-29.67	2070	20221013	39.13	4095	-29.67	20230112	2265	27.15	20230104	4095	-29.67	20230112	2070	39.13	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
70	20230619	140839	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2880	-5	5	-0.17	24513315	8537	43.44	2885	2935	2855	3750	2020	2885	2871.42	3.37	0	-6090	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	475	36.46	0.89	12	0.05	79.00	3222.00	4095	20230112	-29.67	2070	20221013	39.13	4095	-29.67	20230112	2265	27.15	20230104	4095	-29.67	20230112	2070	39.13	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
71	20230619	130856	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2880	-5	5	-0.17	21868455	7614	38.74	2885	2935	2855	3750	2020	2885	2872.14	3.37	0	-5412	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	475	36.46	0.89	12	0.05	79.00	3222.00	4095	20230112	-29.67	2070	20221013	39.13	4095	-29.67	20230112	2265	27.15	20230104	4095	-29.67	20230112	2070	39.13	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
72	20230619	120514	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2860	-25	5	-0.87	18886580	6581	33.49	2885	2935	2855	3750	2020	2885	2869.86	3.37	0	-4848	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	472	36.20	0.89	12	0.04	79.00	3222.00	4095	20230112	-30.16	2070	20221013	38.16	4095	-30.16	20230112	2265	26.27	20230104	4095	-30.16	20230112	2070	38.16	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
73	20230619	110728	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2890	5	2	0.17	17487910	6093	31.00	2885	2935	2855	3750	2020	2885	2870.16	3.37	0	-4383	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	477	36.58	0.90	12	0.04	79.00	3222.00	4095	20230112	-29.43	2070	20221013	39.61	4095	-29.43	20230112	2265	27.59	20230104	4095	-29.43	20230112	2070	39.61	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
74	20230619	100804	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2860	-25	5	-0.87	14431050	5026	25.57	2885	2935	2855	3750	2020	2885	2871.28	3.37	0	-3801	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	472	36.20	0.89	12	0.03	79.00	3222.00	4095	20230112	-30.16	2070	20221013	38.16	4095	-30.16	20230112	2265	26.27	20230104	4095	-30.16	20230112	2070	38.16	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
75	20230619	090106	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2875	-10	5	-0.35	1158415	402	2.05	2885	2885	2875	3750	2020	2885	2881.63	3.37	0	-188	2938	2911	2858	2831	2778	2925	2845	87	865	500	2070	5	1	16503790	474	36.39	0.89	12	0.00	79.00	3222.00	4095	20230112	-29.79	2070	20221013	38.89	4095	-29.79	20230112	2265	26.93	20230104	4095	-29.79	20230112	2070	38.89	20221013	0.59	N	026040	500	86 억		555547	N	N	0	N	00	N
76	20230616	160952	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2885	50	2	1.76	56217800	19653	90.46	2860	2885	2805	3685	1985	2835	2860.52	3.41	0	-7440	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	476	36.52	0.90	12	0.12	79.00	3222.00	4095	20230112	-29.55	2070	20221013	39.37	4095	-29.55	20230112	2265	27.37	20230104	4095	-29.55	20230112	2070	39.37	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
77	20230616	150908	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2875	40	2	1.41	48070200	16824	77.44	2860	2875	2805	3685	1985	2835	2857.24	3.41	0	-5854	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	474	36.39	0.89	12	0.10	79.00	3222.00	4095	20230112	-29.79	2070	20221013	38.89	4095	-29.79	20230112	2265	26.93	20230104	4095	-29.79	20230112	2070	38.89	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
78	20230616	140845	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2860	25	2	0.88	36498345	12790	58.87	2860	2875	2805	3685	1985	2835	2853.66	3.41	0	-4158	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	472	36.20	0.89	12	0.08	79.00	3222.00	4095	20230112	-30.16	2070	20221013	38.16	4095	-30.16	20230112	2265	26.27	20230104	4095	-30.16	20230112	2070	38.16	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
79	20230616	130420	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2865	30	2	1.06	35259985	12357	56.88	2860	2875	2805	3685	1985	2835	2853.44	3.41	0	-4033	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	473	36.27	0.89	12	0.07	79.00	3222.00	4095	20230112	-30.04	2070	20221013	38.41	4095	-30.04	20230112	2265	26.49	20230104	4095	-30.04	20230112	2070	38.41	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
80	20230616	120632	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2870	35	2	1.23	28991950	10163	46.78	2860	2875	2805	3685	1985	2835	2852.70	3.41	0	-3346	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	474	36.33	0.89	12	0.06	79.00	3222.00	4095	20230112	-29.91	2070	20221013	38.65	4095	-29.91	20230112	2265	26.71	20230104	4095	-29.91	20230112	2070	38.65	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
81	20230616	110624	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2860	25	2	0.88	27426845	9617	44.26	2860	2870	2805	3685	1985	2835	2851.91	3.41	0	-3302	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	472	36.20	0.89	12	0.06	79.00	3222.00	4095	20230112	-30.16	2070	20221013	38.16	4095	-30.16	20230112	2265	26.27	20230104	4095	-30.16	20230112	2070	38.16	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
82	20230616	100317	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2855	20	2	0.71	23284745	8165	37.58	2860	2870	2805	3685	1985	2835	2851.78	3.41	0	-2641	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	471	36.14	0.89	12	0.05	79.00	3222.00	4095	20230112	-30.28	2070	20221013	37.92	4095	-30.28	20230112	2265	26.05	20230104	4095	-30.28	20230112	2070	37.92	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
83	20230616	090307	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2870	35	2	1.23	2717305	950	4.37	2860	2870	2860	3685	1985	2835	2860.32	3.41	0	0	2908	2871	2848	2811	2788	2860	2800	87	850	500	2040	5	1	16503790	474	36.33	0.89	12	0.01	79.00	3222.00	4095	20230112	-29.91	2070	20221013	38.65	4095	-29.91	20230112	2265	26.71	20230104	4095	-29.91	20230112	2070	38.65	20221013	0.59	N	026040	500	86 억		562987	N	N	0	N	00	N
84	20230615	150604	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2830	-25	5	-0.88	55407310	19415	55.90	2855	2885	2825	3710	2000	2855	2853.84	3.46	0	-7895	2961	2907	2881	2827	2801	2895	2815	87	855	500	2050	5	1	16503790	467	35.82	0.88	12	0.12	79.00	3222.00	4095	20230112	-30.89	2070	20221013	36.71	4095	-30.89	20230112	2265	24.94	20230104	4095	-30.89	20230112	2070	36.71	20221013	0.59	N	026040	500	86 억		571093	N	N	0	N	00	N
85	20230615	140828	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2855	0	3	0.00	52059435	18234	52.50	2855	2885	2825	3710	2000	2855	2855.07	3.46	0	-7304	2961	2907	2881	2827	2801	2895	2815	87	855	500	2050	5	1	16503790	471	36.14	0.89	12	0.11	79.00	3222.00	4095	20230112	-30.28	2070	20221013	37.92	4095	-30.28	20230112	2265	26.05	20230104	4095	-30.28	20230112	2070	37.92	20221013	0.59	N	026040	500	86 억		571093	N	N	0	N	00	N
86	20230615	130615	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2860	5	2	0.18	45813010	16034	46.16	2855	2885	2830	3710	2000	2855	2857.24	3.46	0	-7042	2961	2907	2881	2827	2801	2895	2815	87	855	500	2050	5	1	16503790	472	36.20	0.89	12	0.10	79.00	3222.00	4095	20230112	-30.16	2070	20221013	38.16	4095	-30.16	20230112	2265	26.27	20230104	4095	-30.16	20230112	2070	38.16	20221013	0.59	N	026040	500	86 억		571093	N	N	0	N	00	N
87	20230615	120735	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2870	15	2	0.53	43619340	15268	43.96	2855	2885	2830	3710	2000	2855	2856.91	3.46	0	-6608	2961	2907	2881	2827	2801	2895	2815	87	855	500	2050	5	1	16503790	474	36.33	0.89	12	0.09	79.00	3222.00	4095	20230112	-29.91	2070	20221013	38.65	4095	-29.91	20230112	2265	26.71	20230104	4095	-29.91	20230112	2070	38.65	20221013	0.59	N	026040	500	86 억		571093	N	N	0	N	00	N
88	20230615	110343	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	2840	-15	5	-0.53	36632875	12813	36.89	2855	2885	2840	3710	2000	2855	2859.04	3.46	0	-4878	2961	2907	2881	2827	2801	2895	2815	87	855	500	2050	5	1	16503790	469	35.95	0.88	12	0.08	79.00	3222.00	4095	20230112	-30.65	2070	20221013	37.20	4095	-30.65	20230112	2265	25.39	20230104	4095	-30.65	20230112	2070	37.20	20221013	0.59	N	026040	500	86 억		571093	N	N	0	N	00	N
89	20230611	184635	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	3030	5	2	0.17	113482470	37578	66.81	3025	3080	2980	3930	2120	3025	3019.82	3.60	-9953	-9822	3125	3075	3035	2985	2945	3055	2965	87	905	500	2170	5	1	16503790	500	38.35	0.94	12	0.23	79.00	3222.00	4095	20230112	-26.01	2070	20221013	46.38	4095	-26.01	20230112	2265	33.77	20230104	4095	-26.01	20230112	2070	46.38	20221013	0.69	N	026040	500	86 억		594497	N	N	0	N	00	N