KissMeData/365900/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	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	0	3	0.00	49082710	8700	28.22	5670	5700	5600	7350	3970	5660	5641.48	1.03	0	-113	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	414	29.63	0.84	12	0.12	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
3	20230630	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	0	3	0.00	47826280	8478	27.50	5670	5700	5600	7350	3970	5660	5641.22	1.03	0	-113	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	414	29.63	0.84	12	0.12	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
4	20230630	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5630	-30	5	-0.53	46909920	8315	26.97	5670	5700	5600	7350	3970	5660	5641.60	1.03	0	37	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	412	29.48	0.84	12	0.11	191.00	6716.00	13800	20220706	-59.20	5510	20230626	2.18	9170	-38.60	20230105	5510	2.18	20230626	13800	-59.20	20220706	5510	2.18	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
5	20230630	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	-40	5	-0.71	43041080	7628	24.75	5670	5700	5600	7350	3970	5660	5642.51	1.03	0	25	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	411	29.42	0.84	12	0.10	191.00	6716.00	13800	20220706	-59.28	5510	20230626	2.00	9170	-38.71	20230105	5510	2.00	20230626	13800	-59.28	20220706	5510	2.00	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
6	20230630	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	-10	5	-0.18	38582610	6834	22.17	5670	5700	5600	7350	3970	5660	5645.68	1.03	0	-113	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	413	29.58	0.84	12	0.09	191.00	6716.00	13800	20220706	-59.06	5510	20230626	2.54	9170	-38.39	20230105	5510	2.54	20230626	13800	-59.06	20220706	5510	2.54	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
7	20230630	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	0	3	0.00	34969140	6196	20.10	5670	5700	5600	7350	3970	5660	5643.83	1.03	0	-37	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	414	29.63	0.84	12	0.08	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
8	20230630	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	-40	5	-0.71	13028950	2308	7.49	5670	5700	5600	7350	3970	5660	5645.13	1.03	0	-1013	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	411	29.42	0.84	12	0.03	191.00	6716.00	13800	20220706	-59.28	5510	20230626	2.00	9170	-38.71	20230105	5510	2.00	20230626	13800	-59.28	20220706	5510	2.00	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
9	20230630	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5700	40	2	0.71	5253050	926	3.00	5670	5700	5670	7350	3970	5660	5672.84	1.03	0	-324	5813	5736	5643	5566	5473	5690	5520	37	1690	500	3960	10	1	7310300	417	29.84	0.85	12	0.01	191.00	6716.00	13800	20220706	-58.70	5510	20230626	3.45	9170	-37.84	20230105	5510	3.45	20230626	13800	-58.70	20220706	5510	3.45	20230626	2.40	N	365900	500	36 억		75657	N	N	0	N	00	N
10	20230629	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	0	3	0.00	173760420	30825	331.31	5670	5720	5550	7350	3970	5660	5637.00	1.05	0	-1087	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	414	29.63	0.84	12	0.42	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
11	20230629	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	0	3	0.00	170749270	30293	325.59	5670	5720	5550	7350	3970	5660	5636.59	1.05	0	-1087	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	414	29.63	0.84	12	0.41	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
12	20230629	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5670	10	2	0.18	165661530	29395	315.94	5670	5720	5550	7350	3970	5660	5635.70	1.05	0	-1087	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	414	29.69	0.84	12	0.40	191.00	6716.00	13800	20220706	-58.91	5510	20230626	2.90	9170	-38.17	20230105	5510	2.90	20230626	13800	-58.91	20220706	5510	2.90	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
13	20230629	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	-50	5	-0.88	113823790	20225	217.38	5670	5690	5550	7350	3970	5660	5627.88	1.05	0	-1901	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	410	29.37	0.84	12	0.28	191.00	6716.00	13800	20220706	-59.35	5510	20230626	1.81	9170	-38.82	20230105	5510	1.81	20230626	13800	-59.35	20220706	5510	1.81	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
14	20230629	121100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	-50	5	-0.88	97189280	17236	185.25	5670	5690	5600	7350	3970	5660	5638.74	1.05	0	-1887	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	410	29.37	0.84	12	0.24	191.00	6716.00	13800	20220706	-59.35	5510	20230626	1.81	9170	-38.82	20230105	5510	1.81	20230626	13800	-59.35	20220706	5510	1.81	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
15	20230629	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5630	-30	5	-0.53	88967380	15769	169.49	5670	5690	5610	7350	3970	5660	5641.92	1.05	0	-979	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	412	29.48	0.84	12	0.22	191.00	6716.00	13800	20220706	-59.20	5510	20230626	2.18	9170	-38.60	20230105	5510	2.18	20230626	13800	-59.20	20220706	5510	2.18	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
16	20230629	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	-10	5	-0.18	62552330	11073	119.01	5670	5690	5610	7350	3970	5660	5649.09	1.05	0	-808	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	413	29.58	0.84	12	0.15	191.00	6716.00	13800	20220706	-59.06	5510	20230626	2.54	9170	-38.39	20230105	5510	2.54	20230626	13800	-59.06	20220706	5510	2.54	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
17	20230629	090954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	-40	5	-0.71	3235890	572	6.15	5670	5680	5620	7350	3970	5660	5657.15	1.05	0	-535	5906	5782	5716	5592	5526	5750	5560	37	1690	500	3960	10	1	7310300	411	29.42	0.84	12	0.01	191.00	6716.00	13800	20220706	-59.28	5510	20230626	2.00	9170	-38.71	20230105	5510	2.00	20230626	13800	-59.28	20220706	5510	2.00	20230626	2.41	N	365900	500	36 억		76744	N	N	0	N	00	N
18	20230628	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	-80	5	-1.39	52688630	9226	186.05	5760	5840	5650	7460	4020	5740	5710.89	1.07	0	-1449	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	414	29.63	0.84	12	0.13	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
19	20230628	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5670	-70	5	-1.22	49219030	8613	173.68	5760	5840	5650	7460	4020	5740	5714.50	1.07	0	-1449	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	414	29.69	0.84	12	0.12	191.00	6716.00	13800	20220706	-58.91	5510	20230626	2.90	9170	-38.17	20230105	5510	2.90	20230626	13800	-58.91	20220706	5510	2.90	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
20	20230628	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	-80	5	-1.39	43459830	7595	153.16	5760	5840	5650	7460	4020	5740	5722.16	1.07	0	-1160	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	414	29.63	0.84	12	0.10	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
21	20230628	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5710	-30	5	-0.52	26557060	4613	93.02	5760	5840	5700	7460	4020	5740	5757.00	1.07	0	-1155	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	417	29.90	0.85	12	0.06	191.00	6716.00	13800	20220706	-58.62	5510	20230626	3.63	9170	-37.73	20230105	5510	3.63	20230626	13800	-58.62	20220706	5510	3.63	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
22	20230628	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5750	10	2	0.17	20530440	3558	71.75	5760	5840	5700	7460	4020	5740	5770.22	1.07	0	-1155	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	420	30.10	0.86	12	0.05	191.00	6716.00	13800	20220706	-58.33	5510	20230626	4.36	9170	-37.30	20230105	5510	4.36	20230626	13800	-58.33	20220706	5510	4.36	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
23	20230628	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5750	10	2	0.17	20495940	3552	71.63	5760	5840	5700	7460	4020	5740	5770.25	1.07	0	-1155	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	420	30.10	0.86	12	0.05	191.00	6716.00	13800	20220706	-58.33	5510	20230626	4.36	9170	-37.30	20230105	5510	4.36	20230626	13800	-58.33	20220706	5510	4.36	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
24	20230628	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5760	20	2	0.35	7718760	1344	27.10	5760	5840	5700	7460	4020	5740	5743.12	1.07	0	239	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	421	30.16	0.86	12	0.02	191.00	6716.00	13800	20220706	-58.26	5510	20230626	4.54	9170	-37.19	20230105	5510	4.54	20230626	13800	-58.26	20220706	5510	4.54	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
25	20230628	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5740	0	3	0.00	1069660	186	3.75	5760	5760	5740	7460	4020	5740	5750.86	1.07	0	-159	5853	5796	5763	5706	5673	5785	5695	37	1720	500	4010	10	1	7310300	420	30.05	0.85	12	0.00	191.00	6716.00	13800	20220706	-58.41	5510	20230626	4.17	9170	-37.40	20230105	5510	4.17	20230626	13800	-58.41	20220706	5510	4.17	20230626	2.42	N	365900	500	36 억		78193	N	N	0	N	00	N
26	20230627	161054	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5740	10	2	0.17	28615600	4959	31.07	5740	5820	5730	7440	4020	5730	5770.44	1.07	0	-315	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	420	30.05	0.85	12	0.07	191.00	6716.00	13800	20220706	-58.41	5510	20230626	4.17	9170	-37.40	20230105	5510	4.17	20230626	13800	-58.41	20220706	5510	4.17	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
27	20230627	151105	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5760	30	2	0.52	26258930	4549	28.50	5740	5820	5730	7440	4020	5730	5772.46	1.07	0	-300	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	421	30.16	0.86	12	0.06	191.00	6716.00	13800	20220706	-58.26	5510	20230626	4.54	9170	-37.19	20230105	5510	4.54	20230626	13800	-58.26	20220706	5510	4.54	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
28	20230627	141112	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5800	70	2	1.22	22593050	3914	24.53	5740	5820	5730	7440	4020	5730	5772.37	1.07	0	-189	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	424	30.37	0.86	12	0.05	191.00	6716.00	13800	20220706	-57.97	5510	20230626	5.26	9170	-36.75	20230105	5510	5.26	20230626	13800	-57.97	20220706	5510	5.26	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
29	20230627	121111	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5780	50	2	0.87	14266360	2472	15.49	5740	5820	5730	7440	4020	5730	5771.18	1.07	0	67	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	423	30.26	0.86	12	0.03	191.00	6716.00	13800	20220706	-58.12	5510	20230626	4.90	9170	-36.97	20230105	5510	4.90	20230626	13800	-58.12	20220706	5510	4.90	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
30	20230627	111121	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5730	0	3	0.00	11908830	2062	12.92	5740	5820	5730	7440	4020	5730	5775.38	1.07	0	67	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	419	30.00	0.85	12	0.03	191.00	6716.00	13800	20220706	-58.48	5510	20230626	3.99	9170	-37.51	20230105	5510	3.99	20230626	13800	-58.48	20220706	5510	3.99	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
31	20230627	101048	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5730	0	3	0.00	8663770	1499	9.39	5740	5820	5730	7440	4020	5730	5779.70	1.07	0	-128	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	419	30.00	0.85	12	0.02	191.00	6716.00	13800	20220706	-58.48	5510	20230626	3.99	9170	-37.51	20230105	5510	3.99	20230626	13800	-58.48	20220706	5510	3.99	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
32	20230627	091053	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5820	90	2	1.57	512970	89	0.56	5740	5820	5740	7440	4020	5730	5763.71	1.07	0	0	5916	5822	5666	5572	5416	5870	5620	37	1710	500	4010	10	1	7310300	425	30.47	0.87	12	0.00	191.00	6716.00	13800	20220706	-57.83	5510	20230626	5.63	9170	-36.53	20230105	5510	5.63	20230626	13800	-57.83	20220706	5510	5.63	20230626	2.46	N	365900	500	36 억		78507	N	N	0	N	00	N
33	20230626	161053	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5730	80	2	1.42	90443410	15959	69.15	5690	5760	5510	7340	3960	5650	5666.96	1.10	0	-1722	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	419	30.00	0.85	12	0.22	191.00	6716.00	14100	20220623	-59.36	5510	20230626	3.99	9170	-37.51	20230105	5510	3.99	20230626	13800	-58.48	20220706	5510	3.99	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
34	20230626	151100	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5700	50	2	0.88	84794520	14973	64.88	5690	5760	5510	7340	3960	5650	5663.27	1.10	0	-1716	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	417	29.84	0.85	12	0.20	191.00	6716.00	14100	20220623	-59.57	5510	20230626	3.45	9170	-37.84	20230105	5510	3.45	20230626	13800	-58.70	20220706	5510	3.45	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
35	20230626	141057	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5720	70	2	1.24	66216490	11720	50.78	5690	5760	5510	7340	3960	5650	5649.87	1.10	0	-1716	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	418	29.95	0.85	12	0.16	191.00	6716.00	14100	20220623	-59.43	5510	20230626	3.81	9170	-37.62	20230105	5510	3.81	20230626	13800	-58.55	20220706	5510	3.81	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
36	20230626	121054	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5630	-20	5	-0.35	48947120	8695	37.67	5690	5760	5510	7340	3960	5650	5629.06	1.10	0	-1550	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	412	29.48	0.84	12	0.12	191.00	6716.00	14100	20220623	-60.07	5510	20230626	2.18	9170	-38.60	20230105	5510	2.18	20230626	13800	-59.20	20220706	5510	2.18	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
37	20230626	111053	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5650	0	3	0.00	45130700	8018	34.74	5690	5760	5510	7340	3960	5650	5628.35	1.10	0	-1623	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	413	29.58	0.84	12	0.11	191.00	6716.00	14100	20220623	-59.93	5510	20230626	2.54	9170	-38.39	20230105	5510	2.54	20230626	13800	-59.06	20220706	5510	2.54	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
38	20230626	101050	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5690	40	2	0.71	43125730	7663	33.20	5690	5760	5510	7340	3960	5650	5627.44	1.10	0	-1749	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	416	29.79	0.85	12	0.10	191.00	6716.00	14100	20220623	-59.65	5510	20230626	3.27	9170	-37.95	20230105	5510	3.27	20230626	13800	-58.77	20220706	5510	3.27	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
39	20230626	091056	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5580	-70	5	-1.24	12099890	2145	9.29	5690	5690	5580	7340	3960	5650	5640.45	1.10	0	-1594	5843	5746	5683	5586	5523	5715	5555	37	1690	500	3950	10	1	7310300	408	29.21	0.83	12	0.03	191.00	6716.00	14100	20220623	-60.43	5580	20230626	0.00	9170	-39.15	20230105	5580	0.00	20230626	13800	-59.57	20220706	5580	0.00	20230626	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
40	20230623	191006	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5650	-100	5	-1.74	131435750	23079	116.02	5760	5780	5620	7470	4030	5750	5695.12	1.10	-6060	-6059	6083	5916	5833	5666	5583	5875	5625	37	1720	500	4020	10	1	7310300	413	29.58	0.84	12	0.32	191.00	6716.00	14100	20220623	-59.93	5620	20230623	0.53	9170	-38.39	20230105	5620	0.53	20230623	14100	-59.93	20220623	5620	0.53	20230623	2.46	N	365900	500	36 억		80215	N	N	0	N	00	N
41	20230623	140849	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5660	-90	5	-1.57	106080290	18580	93.40	5760	5780	5650	7470	4030	5750	5709.38	1.18	0	-5578	6083	5916	5833	5666	5583	5875	5625	37	1720	500	4020	10	1	7310300	414	29.63	0.84	12	0.25	191.00	6716.00	14100	20220623	-59.86	5650	20230623	0.18	9170	-38.28	20230105	5650	0.18	20230623	14100	-59.86	20220623	5650	0.18	20230623	2.46	N	365900	500	36 억		86275	N	N	0	N	00	N
42	20230622	160813	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	5750	-250	5	-4.17	109556770	18696	79.28	6000	6000	5750	7800	4200	6000	5859.90	1.26	0	-5950	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	420	30.10	0.86	12	0.26	191.00	6716.00	14100	20220623	-59.22	5750	20230622	0.00	9170	-37.30	20230105	5750	0.00	20230622	14100	-59.22	20220623	5750	0.00	20230622	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
43	20230622	150920	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5850	-150	5	-2.50	73004150	12385	52.52	6000	6000	5830	7800	4200	6000	5894.55	1.26	0	-5656	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	428	30.63	0.87	12	0.17	191.00	6716.00	14100	20220623	-58.51	5780	20230427	1.21	9170	-36.21	20230105	5780	1.21	20230427	14100	-58.51	20220623	5780	1.21	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
44	20230622	140603	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5900	-100	5	-1.67	46823280	7917	33.57	6000	6000	5880	7800	4200	6000	5914.26	1.26	0	-4158	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	431	30.89	0.88	12	0.11	191.00	6716.00	14100	20220623	-58.16	5780	20230427	2.08	9170	-35.66	20230105	5780	2.08	20230427	14100	-58.16	20220623	5780	2.08	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
45	20230622	130946	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5900	-100	5	-1.67	30628460	5167	21.91	6000	6000	5900	7800	4200	6000	5927.69	1.26	0	-2843	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	431	30.89	0.88	12	0.07	191.00	6716.00	14100	20220623	-58.16	5780	20230427	2.08	9170	-35.66	20230105	5780	2.08	20230427	14100	-58.16	20220623	5780	2.08	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
46	20230622	120440	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5940	-60	5	-1.00	14174120	2384	10.11	6000	6000	5920	7800	4200	6000	5945.50	1.26	0	-1557	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	434	31.10	0.88	12	0.03	191.00	6716.00	14100	20220623	-57.87	5780	20230427	2.77	9170	-35.22	20230105	5780	2.77	20230427	14100	-57.87	20220623	5780	2.77	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
47	20230622	110429	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5960	-40	5	-0.67	12933600	2175	9.22	6000	6000	5920	7800	4200	6000	5946.46	1.26	0	-1514	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	436	31.20	0.89	12	0.03	191.00	6716.00	14100	20220623	-57.73	5780	20230427	3.11	9170	-35.01	20230105	5780	3.11	20230427	14100	-57.73	20220623	5780	3.11	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
48	20230622	100252	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5950	-50	5	-0.83	8308920	1396	5.92	6000	6000	5930	7800	4200	6000	5951.91	1.26	0	-1061	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	435	31.15	0.89	12	0.02	191.00	6716.00	14100	20220623	-57.80	5780	20230427	2.94	9170	-35.11	20230105	5780	2.94	20230427	14100	-57.80	20220623	5780	2.94	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
49	20230622	090755	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5930	-70	5	-1.17	1076120	180	0.76	6000	6000	5930	7800	4200	6000	5978.32	1.26	0	-83	6246	6122	6036	5912	5826	6185	5975	37	1800	500	4200	10	1	7310300	434	31.05	0.88	12	0.00	191.00	6716.00	14100	20220623	-57.94	5780	20230427	2.60	9170	-35.33	20230105	5780	2.60	20230427	14100	-57.94	20220623	5780	2.60	20230427	2.50	N	365900	500	36 억		92205	N	N	0	N	00	N
50	20230621	160857	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6000	0	3	0.00	141822600	23516	97.41	5960	6160	5950	7800	4200	6000	6030.91	1.26	0	-392	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	439	31.41	0.89	12	0.32	191.00	6716.00	14100	20220623	-57.45	5780	20230427	3.81	9170	-34.57	20230105	5780	3.81	20230427	14100	-57.45	20220623	5780	3.81	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
51	20230621	150351	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6020	20	2	0.33	129150410	21396	88.63	5960	6160	5950	7800	4200	6000	6036.19	1.26	0	-943	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	440	31.52	0.90	12	0.29	191.00	6716.00	14100	20220623	-57.30	5780	20230427	4.15	9170	-34.35	20230105	5780	4.15	20230427	14100	-57.30	20220623	5780	4.15	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
52	20230621	140314	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6050	50	2	0.83	124721470	20658	85.57	5960	6160	5950	7800	4200	6000	6037.44	1.26	0	-977	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	442	31.68	0.90	12	0.28	191.00	6716.00	14100	20220623	-57.09	5780	20230427	4.67	9170	-34.02	20230105	5780	4.67	20230427	14100	-57.09	20220623	5780	4.67	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
53	20230621	130350	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6020	20	2	0.33	77845810	12930	53.56	5960	6110	5950	7800	4200	6000	6020.56	1.26	0	-1324	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	440	31.52	0.90	12	0.18	191.00	6716.00	14100	20220623	-57.30	5780	20230427	4.15	9170	-34.35	20230105	5780	4.15	20230427	14100	-57.30	20220623	5780	4.15	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
54	20230621	121031	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6010	10	2	0.17	74903830	12440	51.53	5960	6110	5950	7800	4200	6000	6021.21	1.26	0	-1343	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	439	31.47	0.89	12	0.17	191.00	6716.00	14100	20220623	-57.38	5780	20230427	3.98	9170	-34.46	20230105	5780	3.98	20230427	14100	-57.38	20220623	5780	3.98	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
55	20230621	110253	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6030	30	2	0.50	69810300	11595	48.03	5960	6110	5950	7800	4200	6000	6020.72	1.26	0	-1584	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	441	31.57	0.90	12	0.16	191.00	6716.00	14100	20220623	-57.23	5780	20230427	4.33	9170	-34.24	20230105	5780	4.33	20230427	14100	-57.23	20220623	5780	4.33	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
56	20230621	100644	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5980	-20	5	-0.33	17938010	2990	12.39	5960	6060	5950	7800	4200	6000	5999.33	1.26	0	-747	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	437	31.31	0.89	12	0.04	191.00	6716.00	14100	20220623	-57.59	5780	20230427	3.46	9170	-34.79	20230105	5780	3.46	20230427	14100	-57.59	20220623	5780	3.46	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
57	20230621	090551	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6000	0	3	0.00	544480	91	0.38	5960	6000	5960	7800	4200	6000	5983.30	1.26	0	-15	6333	6166	6003	5836	5673	6250	5920	37	1800	500	4200	10	1	7310300	439	31.41	0.89	12	0.00	191.00	6716.00	14100	20220623	-57.45	5780	20230427	3.81	9170	-34.57	20230105	5780	3.81	20230427	14100	-57.45	20220623	5780	3.81	20230427	2.52	N	365900	500	36 억		91775	N	N	0	N	00	N
58	20230620	160947	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6000	90	2	1.52	144822310	24087	159.48	5920	6170	5840	7680	4140	5910	6012.47	1.27	0	-1141	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	439	31.41	0.89	12	0.33	191.00	6716.00	14100	20220623	-57.45	5780	20230427	3.81	9170	-34.57	20230105	5780	3.81	20230427	14100	-57.45	20220623	5780	3.81	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
59	20230620	150426	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5980	70	2	1.18	137895850	22932	151.84	5920	6170	5840	7680	4140	5910	6013.25	1.27	0	-911	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	437	31.31	0.89	12	0.31	191.00	6716.00	14100	20220623	-57.59	5780	20230427	3.46	9170	-34.79	20230105	5780	3.46	20230427	14100	-57.59	20220623	5780	3.46	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
60	20230620	140558	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6050	140	2	2.37	131290570	21828	144.53	5920	6170	5840	7680	4140	5910	6014.78	1.27	0	-965	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	442	31.68	0.90	12	0.30	191.00	6716.00	14100	20220623	-57.09	5780	20230427	4.67	9170	-34.02	20230105	5780	4.67	20230427	14100	-57.09	20220623	5780	4.67	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
61	20230620	130230	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5950	40	2	0.68	37993630	6436	42.61	5920	6050	5840	7680	4140	5910	5903.30	1.27	0	-306	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	435	31.15	0.89	12	0.09	191.00	6716.00	14100	20220623	-57.80	5780	20230427	2.94	9170	-35.11	20230105	5780	2.94	20230427	14100	-57.80	20220623	5780	2.94	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
62	20230620	120436	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5960	50	2	0.85	36462710	6178	40.91	5920	6050	5840	7680	4140	5910	5902.02	1.27	0	-299	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	436	31.20	0.89	12	0.08	191.00	6716.00	14100	20220623	-57.73	5780	20230427	3.11	9170	-35.01	20230105	5780	3.11	20230427	14100	-57.73	20220623	5780	3.11	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
63	20230620	110635	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5950	40	2	0.68	33990960	5762	38.15	5920	6050	5840	7680	4140	5910	5899.16	1.27	0	-248	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	435	31.15	0.89	12	0.08	191.00	6716.00	14100	20220623	-57.80	5780	20230427	2.94	9170	-35.11	20230105	5780	2.94	20230427	14100	-57.80	20220623	5780	2.94	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
64	20230620	100139	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5860	-50	5	-0.85	20276210	3454	22.87	5920	5940	5840	7680	4140	5910	5870.36	1.27	0	-109	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	428	30.68	0.87	12	0.05	191.00	6716.00	14100	20220623	-58.44	5780	20230427	1.38	9170	-36.10	20230105	5780	1.38	20230427	14100	-58.44	20220623	5780	1.38	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
65	20230620	090813	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5860	-50	5	-0.85	6206880	1055	6.99	5920	5920	5850	7680	4140	5910	5883.30	1.27	0	5	6136	6022	5966	5852	5796	5995	5825	37	1770	500	4130	10	1	7310300	428	30.68	0.87	12	0.01	191.00	6716.00	14100	20220623	-58.44	5780	20230427	1.38	9170	-36.10	20230105	5780	1.38	20230427	14100	-58.44	20220623	5780	1.38	20230427	2.55	N	365900	500	36 억		92908	N	N	0	N	00	N
66	20230619	160807	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5910	-140	5	-2.31	89390540	15003	91.33	6000	6080	5910	7860	4240	6050	5958.18	1.27	0	-240	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	432	30.94	0.88	12	0.21	191.00	6716.00	14100	20220623	-58.09	5780	20230427	2.25	9170	-35.55	20230105	5780	2.25	20230427	14100	-58.09	20220623	5780	2.25	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
67	20230619	150919	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5980	-70	5	-1.16	83378210	13986	85.14	6000	6080	5930	7860	4240	6050	5961.55	1.27	0	-136	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	437	31.31	0.89	12	0.19	191.00	6716.00	14100	20220623	-57.59	5780	20230427	3.46	9170	-34.79	20230105	5780	3.46	20230427	14100	-57.59	20220623	5780	3.46	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
68	20230619	140711	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5970	-80	5	-1.32	68300710	11447	69.68	6000	6080	5940	7860	4240	6050	5966.69	1.27	0	-246	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	436	31.26	0.89	12	0.16	191.00	6716.00	14100	20220623	-57.66	5780	20230427	3.29	9170	-34.90	20230105	5780	3.29	20230427	14100	-57.66	20220623	5780	3.29	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
69	20230619	130109	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5950	-100	5	-1.65	68205240	11431	69.59	6000	6080	5940	7860	4240	6050	5966.69	1.27	0	-235	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	435	31.15	0.89	12	0.16	191.00	6716.00	14100	20220623	-57.80	5780	20230427	2.94	9170	-35.11	20230105	5780	2.94	20230427	14100	-57.80	20220623	5780	2.94	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
70	20230619	120507	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5970	-80	5	-1.32	64649750	10836	65.96	6000	6080	5940	7860	4240	6050	5966.20	1.27	0	-338	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	436	31.26	0.89	12	0.15	191.00	6716.00	14100	20220623	-57.66	5780	20230427	3.29	9170	-34.90	20230105	5780	3.29	20230427	14100	-57.66	20220623	5780	3.29	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
71	20230619	110102	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5970	-80	5	-1.32	54260150	9091	55.34	6000	6080	5950	7860	4240	6050	5968.56	1.27	0	-407	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	436	31.26	0.89	12	0.12	191.00	6716.00	14100	20220623	-57.66	5780	20230427	3.29	9170	-34.90	20230105	5780	3.29	20230427	14100	-57.66	20220623	5780	3.29	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
72	20230619	100844	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5990	-60	5	-0.99	50430310	8453	51.46	6000	6080	5950	7860	4240	6050	5965.97	1.27	0	-373	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	438	31.36	0.89	12	0.12	191.00	6716.00	14100	20220623	-57.52	5780	20230427	3.63	9170	-34.68	20230105	5780	3.63	20230427	14100	-57.52	20220623	5780	3.63	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
73	20230619	090353	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6060	10	2	0.17	3527740	586	3.57	6000	6080	6000	7860	4240	6050	6020.03	1.27	0	-78	6183	6116	6013	5946	5843	6150	5980	37	1810	500	4230	10	1	7310300	443	31.73	0.90	12	0.01	191.00	6716.00	14100	20220623	-57.02	5780	20230427	4.84	9170	-33.91	20230105	5780	4.84	20230427	14100	-57.02	20220623	5780	4.84	20230427	2.56	N	365900	500	36 억		92682	N	N	0	N	00	N
74	20230616	160157	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6050	120	2	2.02	98676680	16427	128.35	5940	6080	5910	7700	4160	5930	6006.98	1.22	0	2879	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	442	31.68	0.90	12	0.22	191.00	6716.00	14100	20220623	-57.09	5780	20230427	4.67	9170	-34.02	20230105	5780	4.67	20230427	14100	-57.09	20220623	5780	4.67	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
75	20230616	150521	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6020	90	2	1.52	89377880	14889	116.33	5940	6080	5910	7700	4160	5930	6002.95	1.22	0	2715	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	440	31.52	0.90	12	0.20	191.00	6716.00	14100	20220623	-57.30	5780	20230427	4.15	9170	-34.35	20230105	5780	4.15	20230427	14100	-57.30	20220623	5780	4.15	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
76	20230616	141024	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6010	80	2	1.35	69520530	11595	90.59	5940	6080	5910	7700	4160	5930	5995.73	1.22	0	2728	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	439	31.47	0.89	12	0.16	191.00	6716.00	14100	20220623	-57.38	5780	20230427	3.98	9170	-34.46	20230105	5780	3.98	20230427	14100	-57.38	20220623	5780	3.98	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
77	20230616	130927	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6050	120	2	2.02	59046630	9857	77.01	5940	6080	5910	7700	4160	5930	5990.32	1.22	0	1805	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	442	31.68	0.90	12	0.13	191.00	6716.00	14100	20220623	-57.09	5780	20230427	4.67	9170	-34.02	20230105	5780	4.67	20230427	14100	-57.09	20220623	5780	4.67	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
78	20230616	120801	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	6000	70	2	1.18	37739320	6324	49.41	5940	6030	5910	7700	4160	5930	5967.63	1.22	0	-477	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	439	31.41	0.89	12	0.09	191.00	6716.00	14100	20220623	-57.45	5780	20230427	3.81	9170	-34.57	20230105	5780	3.81	20230427	14100	-57.45	20220623	5780	3.81	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
79	20230616	110146	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5980	50	2	0.84	20242670	3406	26.61	5940	5980	5910	7700	4160	5930	5943.24	1.22	0	-351	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	437	31.31	0.89	12	0.05	191.00	6716.00	14100	20220623	-57.59	5780	20230427	3.46	9170	-34.79	20230105	5780	3.46	20230427	14100	-57.59	20220623	5780	3.46	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
80	20230616	100154	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5910	-20	5	-0.34	8708800	1469	11.48	5940	5980	5910	7700	4160	5930	5928.39	1.22	0	-288	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	432	30.94	0.88	12	0.02	191.00	6716.00	14100	20220623	-58.09	5780	20230427	2.25	9170	-35.55	20230105	5780	2.25	20230427	14100	-58.09	20220623	5780	2.25	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
81	20230616	090805	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5930	0	3	0.00	2159590	364	2.84	5940	5940	5930	7700	4160	5930	5932.94	1.22	0	-243	6036	5982	5926	5872	5816	6010	5900	37	1770	500	4150	10	1	7310300	434	31.05	0.88	12	0.00	191.00	6716.00	14100	20220623	-57.94	5780	20230427	2.60	9170	-35.33	20230105	5780	2.60	20230427	14100	-57.94	20220623	5780	2.60	20230427	2.57	N	365900	500	36 억		88899	N	N	0	N	00	N
82	20230615	150524	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5890	-60	5	-1.01	66225410	11225	46.12	5920	5980	5870	7730	4170	5950	5899.81	1.28	0	-4318	6163	6056	5983	5876	5803	6020	5840	37	1780	500	4160	10	1	7310300	431	30.84	0.88	12	0.15	191.00	6716.00	14100	20220623	-58.23	5780	20230427	1.90	9170	-35.77	20230105	5780	1.90	20230427	14100	-58.23	20220623	5780	1.90	20230427	2.63	N	365900	500	36 억		93684	N	N	0	N	00	N
83	20230615	140514	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5890	-60	5	-1.01	57121540	9678	39.76	5920	5980	5880	7730	4170	5950	5902.21	1.28	0	-4073	6163	6056	5983	5876	5803	6020	5840	37	1780	500	4160	10	1	7310300	431	30.84	0.88	12	0.13	191.00	6716.00	14100	20220623	-58.23	5780	20230427	1.90	9170	-35.77	20230105	5780	1.90	20230427	14100	-58.23	20220623	5780	1.90	20230427	2.63	N	365900	500	36 억		93684	N	N	0	N	00	N
84	20230615	130504	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5880	-70	5	-1.18	51414060	8708	35.78	5920	5980	5880	7730	4170	5950	5904.23	1.28	0	-3213	6163	6056	5983	5876	5803	6020	5840	37	1780	500	4160	10	1	7310300	430	30.79	0.88	12	0.12	191.00	6716.00	14100	20220623	-58.30	5780	20230427	1.73	9170	-35.88	20230105	5780	1.73	20230427	14100	-58.30	20220623	5780	1.73	20230427	2.63	N	365900	500	36 억		93684	N	N	0	N	00	N
85	20230615	120400	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5920	-30	5	-0.50	37730190	6384	26.23	5920	5980	5880	7730	4170	5950	5910.12	1.28	0	-2967	6163	6056	5983	5876	5803	6020	5840	37	1780	500	4160	10	1	7310300	433	30.99	0.88	12	0.09	191.00	6716.00	14100	20220623	-58.01	5780	20230427	2.42	9170	-35.44	20230105	5780	2.42	20230427	14100	-58.01	20220623	5780	2.42	20230427	2.63	N	365900	500	36 억		93684	N	N	0	N	00	N
86	20230615	110302	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5920	-30	5	-0.50	29503570	4989	20.50	5920	5980	5880	7730	4170	5950	5913.72	1.28	0	-2433	6163	6056	5983	5876	5803	6020	5840	37	1780	500	4160	10	1	7310300	433	30.99	0.88	12	0.07	191.00	6716.00	14100	20220623	-58.01	5780	20230427	2.42	9170	-35.44	20230105	5780	2.42	20230427	14100	-58.01	20220623	5780	2.42	20230427	2.63	N	365900	500	36 억		93684	N	N	0	N	00	N
87	20230611	184635	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	5960	-110	5	-1.81	510536060	85869	374.81	6060	6100	5860	7890	4250	6070	5945.49	1.40	-1822	-1576	6176	6122	6076	6022	5976	6100	6000	37	1820	500	4240	10	1	7310300	436	31.20	0.89	12	1.17	191.00	6716.00	14100	20220623	-57.73	5780	20230427	3.11	9170	-35.01	20230105	5780	3.11	20230427	14100	-57.73	20220623	5780	3.11	20230427	2.48	N	365900	500	36 억		101988	N	N	0	N	00	N