KissMeData/318410/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	161033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-60	5	-0.57	75413070	7325	169.29	10300	10450	10170	13660	7360	10510	10293.70	1.04	0	-926	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	581	37.32	0.79	12	0.13	280.00	13154.00	12450	20220720	-16.06	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	12450	-16.06	20220720	8340	25.30	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
3	20230630	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10430	-80	5	-0.76	73627360	7154	165.33	10300	10430	10170	13660	7360	10510	10291.78	1.04	0	-916	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	579	37.25	0.79	12	0.13	280.00	13154.00	12450	20220720	-16.22	8340	20221013	25.06	11360	-8.19	20230609	8420	23.87	20230103	12450	-16.22	20220720	8340	25.06	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
4	20230630	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10420	-90	5	-0.86	70167450	6822	157.66	10300	10420	10170	13660	7360	10510	10285.47	1.04	0	-795	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	579	37.21	0.79	12	0.12	280.00	13154.00	12450	20220720	-16.31	8340	20221013	24.94	11360	-8.27	20230609	8420	23.75	20230103	12450	-16.31	20220720	8340	24.94	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
5	20230630	131033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10300	-210	5	-2.00	61090940	5946	137.42	10300	10410	10170	13660	7360	10510	10274.29	1.04	0	-750	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	572	36.79	0.78	12	0.11	280.00	13154.00	12450	20220720	-17.27	8340	20221013	23.50	11360	-9.33	20230609	8420	22.33	20230103	12450	-17.27	20220720	8340	23.50	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
6	20230630	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10300	-210	5	-2.00	49581870	4828	111.58	10300	10410	10170	13660	7360	10510	10269.65	1.04	0	-484	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	572	36.79	0.78	12	0.09	280.00	13154.00	12450	20220720	-17.27	8340	20221013	23.50	11360	-9.33	20230609	8420	22.33	20230103	12450	-17.27	20220720	8340	23.50	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
7	20230630	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	-230	5	-2.19	42552500	4144	95.77	10300	10410	10170	13660	7360	10510	10268.46	1.04	0	-439	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	571	36.71	0.78	12	0.07	280.00	13154.00	12450	20220720	-17.43	8340	20221013	23.26	11360	-9.51	20230609	8420	22.09	20230103	12450	-17.43	20220720	8340	23.26	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
8	20230630	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10300	-210	5	-2.00	36035950	3510	81.12	10300	10410	10170	13660	7360	10510	10266.65	1.04	0	-254	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	572	36.79	0.78	12	0.06	280.00	13154.00	12450	20220720	-17.27	8340	20221013	23.50	11360	-9.33	20230609	8420	22.33	20230103	12450	-17.27	20220720	8340	23.50	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
9	20230630	091034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10410	-100	5	-0.95	11834920	1149	26.55	10300	10410	10300	13660	7360	10510	10300.19	1.04	0	95	10696	10602	10426	10332	10156	10650	10380	28	3150	500	7350	10	1	5555243	578	37.18	0.79	12	0.02	280.00	13154.00	12450	20220720	-16.39	8340	20221013	24.82	11360	-8.36	20230609	8420	23.63	20230103	12450	-16.39	20220720	8340	24.82	20221013	1.41	N	318410	500	27 억		57597	N	N	0	N	00	N
10	20230629	161027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10510	-10	5	-0.10	44999180	4324	49.83	10410	10520	10250	13670	7370	10520	10406.84	1.05	0	-742	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	584	37.54	0.80	12	0.08	280.00	13154.00	12450	20220720	-15.58	8340	20221013	26.02	11360	-7.48	20230609	8420	24.82	20230103	12450	-15.58	20220720	8340	26.02	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
11	20230629	151028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10340	-180	5	-1.71	41595090	4000	46.10	10410	10520	10250	13670	7370	10520	10398.77	1.05	0	-561	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	574	36.93	0.79	12	0.07	280.00	13154.00	12450	20220720	-16.95	8340	20221013	23.98	11360	-8.98	20230609	8420	22.80	20230103	12450	-16.95	20220720	8340	23.98	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
12	20230629	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	-120	5	-1.14	27327770	2616	30.15	10410	10520	10350	13670	7370	10520	10446.40	1.05	0	-408	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	578	37.14	0.79	12	0.05	280.00	13154.00	12450	20220720	-16.47	8340	20221013	24.70	11360	-8.45	20230609	8420	23.52	20230103	12450	-16.47	20220720	8340	24.70	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
13	20230629	131024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10510	-10	5	-0.10	15555410	1484	17.10	10410	10520	10410	13670	7370	10520	10482.08	1.05	0	-531	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	584	37.54	0.80	12	0.03	280.00	13154.00	12450	20220720	-15.58	8340	20221013	26.02	11360	-7.48	20230609	8420	24.82	20230103	12450	-15.58	20220720	8340	26.02	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
14	20230629	121028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-70	5	-0.67	14461680	1380	15.90	10410	10520	10410	13670	7370	10520	10479.48	1.05	0	-496	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	581	37.32	0.79	12	0.02	280.00	13154.00	12450	20220720	-16.06	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	12450	-16.06	20220720	8340	25.30	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
15	20230629	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10470	-50	5	-0.48	6863590	656	7.56	10410	10520	10410	13670	7370	10520	10462.79	1.05	0	-319	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	582	37.39	0.80	12	0.01	280.00	13154.00	12450	20220720	-15.90	8340	20221013	25.54	11360	-7.83	20230609	8420	24.35	20230103	12450	-15.90	20220720	8340	25.54	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
16	20230629	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	-30	5	-0.29	3803320	364	4.19	10410	10520	10410	13670	7370	10520	10448.68	1.05	0	-85	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	583	37.46	0.80	12	0.01	280.00	13154.00	12450	20220720	-15.74	8340	20221013	25.78	11360	-7.66	20230609	8420	24.58	20230103	12450	-15.74	20220720	8340	25.78	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
17	20230629	090928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10480	-40	5	-0.38	2543510	244	2.81	10410	10500	10410	13670	7370	10520	10424.22	1.05	0	-4	10853	10686	10593	10426	10333	10640	10380	28	3150	500	7360	10	1	5555243	582	37.43	0.80	12	0.00	280.00	13154.00	12450	20220720	-15.82	8340	20221013	25.66	11360	-7.75	20230609	8420	24.47	20230103	12450	-15.82	20220720	8340	25.66	20221013	1.45	N	318410	500	27 억		58339	N	N	0	N	00	N
18	20230628	161015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	-270	5	-2.50	91963520	8667	14.30	10750	10760	10500	14020	7560	10790	10610.89	1.12	0	-3871	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	584	37.57	0.80	12	0.16	280.00	13154.00	12450	20220720	-15.50	8340	20221013	26.14	11360	-7.39	20230609	8420	24.94	20230103	12450	-15.50	20220720	8340	26.14	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
19	20230628	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	-270	5	-2.50	53559730	5047	8.32	10750	10760	10500	14020	7560	10790	10612.19	1.12	0	-839	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	584	37.57	0.80	12	0.09	280.00	13154.00	12450	20220720	-15.50	8340	20221013	26.14	11360	-7.39	20230609	8420	24.94	20230103	12450	-15.50	20220720	8340	26.14	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
20	20230628	141021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	-250	5	-2.32	43270740	4074	6.72	10750	10760	10500	14020	7560	10790	10621.19	1.12	0	-834	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	586	37.64	0.80	12	0.07	280.00	13154.00	12450	20220720	-15.34	8340	20221013	26.38	11360	-7.22	20230609	8420	25.18	20230103	12450	-15.34	20220720	8340	26.38	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
21	20230628	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	-200	5	-1.85	39611800	3727	6.15	10750	10760	10500	14020	7560	10790	10628.33	1.12	0	-825	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	588	37.82	0.81	12	0.07	280.00	13154.00	12450	20220720	-14.94	8340	20221013	26.98	11360	-6.78	20230609	8420	25.77	20230103	12450	-14.94	20220720	8340	26.98	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
22	20230628	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	-190	5	-1.76	36154430	3400	5.61	10750	10760	10500	14020	7560	10790	10633.66	1.12	0	-775	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	589	37.86	0.81	12	0.06	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
23	20230628	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	-190	5	-1.76	24312840	2278	3.76	10750	10760	10580	14020	7560	10790	10672.89	1.12	0	-782	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	589	37.86	0.81	12	0.04	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
24	20230628	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10690	-100	5	-0.93	19022560	1779	2.93	10750	10760	10600	14020	7560	10790	10692.84	1.12	0	-523	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	594	38.18	0.81	12	0.03	280.00	13154.00	12450	20220720	-14.14	8340	20221013	28.18	11360	-5.90	20230609	8420	26.96	20230103	12450	-14.14	20220720	8340	28.18	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
25	20230628	091023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	-30	5	-0.28	9514080	886	1.46	10750	10760	10600	14020	7560	10790	10738.24	1.12	0	-586	11723	11256	10743	10276	9763	11490	10510	28	3230	500	7550	10	1	5555243	598	38.43	0.82	12	0.02	280.00	13154.00	12450	20220720	-13.57	8340	20221013	29.02	11360	-5.28	20230609	8420	27.79	20230103	12450	-13.57	20220720	8340	29.02	20221013	1.45	N	318410	500	27 억		62427	N	N	0	N	00	N
26	20230627	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10790	500	2	4.86	646360480	60587	526.07	10290	11210	10230	13370	7210	10290	10668.27	0.93	0	10915	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	599	38.54	0.82	12	1.09	280.00	13154.00	12450	20220720	-13.33	8340	20221013	29.38	11360	-5.02	20230609	8420	28.15	20230103	12450	-13.33	20220720	8340	29.38	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
27	20230627	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	440	2	4.28	637616660	59776	519.02	10290	11210	10230	13370	7210	10290	10666.77	0.93	0	10881	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	596	38.32	0.82	12	1.08	280.00	13154.00	12450	20220720	-13.82	8340	20221013	28.66	11360	-5.55	20230609	8420	27.43	20230103	12450	-13.82	20220720	8340	28.66	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
28	20230627	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	460	2	4.47	628721840	58947	511.83	10290	11210	10230	13370	7210	10290	10665.88	0.93	0	10721	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	597	38.39	0.82	12	1.06	280.00	13154.00	12450	20220720	-13.65	8340	20221013	28.90	11360	-5.37	20230609	8420	27.67	20230103	12450	-13.65	20220720	8340	28.90	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
29	20230627	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10590	300	2	2.92	616986110	57849	502.29	10290	11210	10230	13370	7210	10290	10665.46	0.93	0	10295	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	588	37.82	0.81	12	1.04	280.00	13154.00	12450	20220720	-14.94	8340	20221013	26.98	11360	-6.78	20230609	8420	25.77	20230103	12450	-14.94	20220720	8340	26.98	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
30	20230627	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10550	260	2	2.53	144812690	13980	121.39	10290	10550	10230	13370	7210	10290	10358.56	0.93	0	5489	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	586	37.68	0.80	12	0.25	280.00	13154.00	12450	20220720	-15.26	8340	20221013	26.50	11360	-7.13	20230609	8420	25.30	20230103	12450	-15.26	20220720	8340	26.50	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
31	20230627	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10380	90	2	0.87	96250460	9333	81.04	10290	10450	10230	13370	7210	10290	10312.92	0.93	0	1809	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	577	37.07	0.79	12	0.17	280.00	13154.00	12450	20220720	-16.63	8340	20221013	24.46	11360	-8.63	20230609	8420	23.28	20230103	12450	-16.63	20220720	8340	24.46	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
32	20230627	101017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	-10	5	-0.10	45130320	4387	38.09	10290	10340	10230	13370	7210	10290	10287.29	0.93	0	-1652	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	571	36.71	0.78	12	0.08	280.00	13154.00	12450	20220720	-17.43	8340	20221013	23.26	11360	-9.51	20230609	8420	22.09	20230103	12450	-17.43	20220720	8340	23.26	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
33	20230627	091023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10300	10	2	0.10	25014450	2431	21.11	10290	10330	10230	13370	7210	10290	10289.78	0.93	0	-1375	10516	10402	10236	10122	9956	10460	10180	28	3080	500	7200	10	1	5555243	572	36.79	0.78	12	0.04	280.00	13154.00	12450	20220720	-17.27	8340	20221013	23.50	11360	-9.33	20230609	8420	22.33	20230103	12450	-17.27	20220720	8340	23.50	20221013	1.46	N	318410	500	27 억		51440	N	N	0	N	00	N
34	20230626	161022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10290	10	2	0.10	116427830	11434	451.22	10270	10350	10070	13360	7200	10280	10182.60	0.89	0	1740	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	572	36.75	0.78	12	0.21	280.00	13154.00	12450	20220720	-17.35	8340	20221013	23.38	11360	-9.42	20230609	8420	22.21	20230103	12450	-17.35	20220720	8340	23.38	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
35	20230626	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	-90	5	-0.88	94360360	9256	365.27	10270	10350	10070	13360	7200	10280	10194.51	0.89	0	1218	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	566	36.39	0.77	12	0.17	280.00	13154.00	12450	20220720	-18.15	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	12450	-18.15	20220720	8340	22.18	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
36	20230626	141027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-140	5	-1.36	71188500	6966	274.90	10270	10350	10070	13360	7200	10280	10219.42	0.89	0	1080	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	563	36.21	0.77	12	0.13	280.00	13154.00	12450	20220720	-18.55	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	12450	-18.55	20220720	8340	21.58	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
37	20230626	121022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10300	20	2	0.19	43188240	4212	166.22	10270	10350	10190	13360	7200	10280	10253.62	0.89	0	480	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	572	36.79	0.78	12	0.08	280.00	13154.00	12450	20220720	-17.27	8340	20221013	23.50	11360	-9.33	20230609	8420	22.33	20230103	12450	-17.27	20220720	8340	23.50	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
38	20230626	111021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10250	-30	5	-0.29	38879550	3793	149.68	10270	10350	10190	13360	7200	10280	10250.34	0.89	0	503	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	569	36.61	0.78	12	0.07	280.00	13154.00	12450	20220720	-17.67	8340	20221013	22.90	11360	-9.77	20230609	8420	21.73	20230103	12450	-17.67	20220720	8340	22.90	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
39	20230626	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10330	50	2	0.49	5038070	491	19.38	10270	10350	10190	13360	7200	10280	10260.84	0.89	0	-78	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	574	36.89	0.79	12	0.01	280.00	13154.00	12450	20220720	-17.03	8340	20221013	23.86	11360	-9.07	20230609	8420	22.68	20230103	12450	-17.03	20220720	8340	23.86	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
40	20230626	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-60	5	-0.58	820180	80	3.16	10270	10270	10220	13360	7200	10280	10252.25	0.89	0	-1	10400	10340	10270	10210	10140	10305	10175	28	3080	500	7190	10	1	5555243	568	36.50	0.78	12	0.00	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	12450	-17.91	20220720	8340	22.54	20221013	1.49	N	318410	500	27 억		49695	N	N	0	N	00	N
41	20230623	185329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	-50	5	-0.48	26014770	2534	48.34	10330	10330	10200	13420	7240	10330	10266.29	0.89	75	76	10476	10402	10326	10252	10176	10440	10290	28	3090	500	7230	10	1	5555243	571	36.71	0.78	12	0.05	280.00	13154.00	12450	20220720	-17.43	8340	20221013	23.26	11360	-9.51	20230609	8420	22.09	20230103	12450	-17.43	20220720	8340	23.26	20221013	1.48	N	318410	500	27 억		49695	N	N	0	N	00	N
42	20230623	140826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10300	-30	5	-0.29	19089110	1858	35.44	10330	10330	10230	13420	7240	10330	10274.01	0.89	0	17	10476	10402	10326	10252	10176	10440	10290	28	3090	500	7230	10	1	5555243	572	36.79	0.78	12	0.03	280.00	13154.00	12450	20220720	-17.27	8340	20221013	23.50	11360	-9.33	20230609	8420	22.33	20230103	12450	-17.27	20220720	8340	23.50	20221013	1.48	N	318410	500	27 억		49620	N	N	0	N	00	N
43	20230622	161004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10330	-120	5	-1.15	53988390	5239	78.82	10260	10400	10250	13580	7320	10450	10304.56	0.89	0	250	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	574	36.89	0.79	12	0.09	280.00	13154.00	12450	20220720	-17.03	8340	20221013	23.86	11360	-9.07	20230609	8420	22.68	20230103	12450	-17.03	20220720	8340	23.86	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
44	20230622	150202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10320	-130	5	-1.24	27064430	2625	39.49	10260	10400	10250	13580	7320	10450	10310.26	0.89	0	201	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	573	36.86	0.78	12	0.05	280.00	13154.00	12450	20220720	-17.11	8340	20221013	23.74	11360	-9.15	20230609	8420	22.57	20230103	12450	-17.11	20220720	8340	23.74	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
45	20230622	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10370	-80	5	-0.77	25810740	2504	37.67	10260	10400	10250	13580	7320	10450	10307.80	0.89	0	202	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	576	37.04	0.79	12	0.05	280.00	13154.00	12450	20220720	-16.71	8340	20221013	24.34	11360	-8.71	20230609	8420	23.16	20230103	12450	-16.71	20220720	8340	24.34	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
46	20230622	131005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10370	-80	5	-0.77	16281920	1581	23.79	10260	10400	10250	13580	7320	10450	10298.49	0.89	0	169	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	576	37.04	0.79	12	0.03	280.00	13154.00	12450	20220720	-16.71	8340	20221013	24.34	11360	-8.71	20230609	8420	23.16	20230103	12450	-16.71	20220720	8340	24.34	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
47	20230622	120447	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10390	-60	5	-0.57	15545600	1510	22.72	10260	10400	10250	13580	7320	10450	10295.10	0.89	0	169	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	577	37.11	0.79	12	0.03	280.00	13154.00	12450	20220720	-16.55	8340	20221013	24.58	11360	-8.54	20230609	8420	23.40	20230103	12450	-16.55	20220720	8340	24.58	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
48	20230622	110623	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	-90	5	-0.86	14623100	1421	21.38	10260	10380	10250	13580	7320	10450	10290.71	0.89	0	174	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	576	37.00	0.79	12	0.03	280.00	13154.00	12450	20220720	-16.79	8340	20221013	24.22	11360	-8.80	20230609	8420	23.04	20230103	12450	-16.79	20220720	8340	24.22	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
49	20230622	100412	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	-90	5	-0.86	13141170	1278	19.23	10260	10380	10250	13580	7320	10450	10282.61	0.89	0	154	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	576	37.00	0.79	12	0.02	280.00	13154.00	12450	20220720	-16.79	8340	20221013	24.22	11360	-8.80	20230609	8420	23.04	20230103	12450	-16.79	20220720	8340	24.22	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
50	20230622	090124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	-90	5	-0.86	7141360	696	10.47	10260	10360	10260	13580	7320	10450	10260.57	0.89	0	61	10776	10612	10466	10302	10156	10540	10230	28	3130	500	7310	10	1	5555243	576	37.00	0.79	12	0.01	280.00	13154.00	12450	20220720	-16.79	8340	20221013	24.22	11360	-8.80	20230609	8420	23.04	20230103	12450	-16.79	20220720	8340	24.22	20221013	1.48	N	318410	500	27 억		49379	N	N	0	N	00	N
51	20230621	160334	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10450	-180	5	-1.69	69144930	6647	233.39	10630	10630	10320	13810	7450	10630	10402.43	0.88	0	298	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	581	37.32	0.79	12	0.12	280.00	13154.00	12450	20220720	-16.06	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	12450	-16.06	20220720	8340	25.30	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
52	20230621	150701	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10370	-260	5	-2.45	63543010	6110	214.54	10630	10630	10320	13810	7450	10630	10399.84	0.88	0	316	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	576	37.04	0.79	12	0.11	280.00	13154.00	12450	20220720	-16.71	8340	20221013	24.34	11360	-8.71	20230609	8420	23.16	20230103	12450	-16.71	20220720	8340	24.34	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
53	20230621	140659	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10360	-270	5	-2.54	51163170	4914	172.54	10630	10630	10350	13810	7450	10630	10411.72	0.88	0	577	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	576	37.00	0.79	12	0.09	280.00	13154.00	12450	20220720	-16.79	8340	20221013	24.22	11360	-8.80	20230609	8420	23.04	20230103	12450	-16.79	20220720	8340	24.22	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
54	20230621	130455	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10450	-180	5	-1.69	21869360	2091	73.42	10630	10630	10400	13810	7450	10630	10458.80	0.88	0	92	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	581	37.32	0.79	12	0.04	280.00	13154.00	12450	20220720	-16.06	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	12450	-16.06	20220720	8340	25.30	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
55	20230621	120814	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10460	-170	5	-1.60	17524680	1675	58.81	10630	10630	10400	13810	7450	10630	10462.50	0.88	0	92	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	581	37.36	0.80	12	0.03	280.00	13154.00	12450	20220720	-15.98	8340	20221013	25.42	11360	-7.92	20230609	8420	24.23	20230103	12450	-15.98	20220720	8340	25.42	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
56	20230621	110327	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10460	-170	5	-1.60	15737020	1504	52.81	10630	10630	10400	13810	7450	10630	10463.44	0.88	0	92	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	581	37.36	0.80	12	0.03	280.00	13154.00	12450	20220720	-15.98	8340	20221013	25.42	11360	-7.92	20230609	8420	24.23	20230103	12450	-15.98	20220720	8340	25.42	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
57	20230621	100720	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10500	-130	5	-1.22	11882370	1134	39.82	10630	10630	10430	13810	7450	10630	10478.28	0.88	0	92	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	583	37.50	0.80	12	0.02	280.00	13154.00	12450	20220720	-15.66	8340	20221013	25.90	11360	-7.57	20230609	8420	24.70	20230103	12450	-15.66	20220720	8340	25.90	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
58	20230621	090913	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10630	0	3	0.00	255120	24	0.84	10630	10630	10630	13810	7450	10630	10630.00	0.88	0	-5	10836	10732	10616	10512	10396	10675	10455	28	3180	500	7440	10	1	5555243	591	37.96	0.81	12	0.00	280.00	13154.00	12450	20220720	-14.62	8340	20221013	27.46	11360	-6.43	20230609	8420	26.25	20230103	12450	-14.62	20220720	8340	27.46	20221013	1.47	N	318410	500	27 억		49076	N	N	0	N	00	N
59	20230620	160635	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10630	-10	5	-0.09	30056130	2838	66.70	10640	10720	10500	13830	7450	10640	10590.60	0.89	0	-188	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	591	37.96	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.62	8340	20221013	27.46	11360	-6.43	20230609	8420	26.25	20230103	12450	-14.62	20220720	8340	27.46	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
60	20230620	150753	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10630	-10	5	-0.09	29684690	2803	65.88	10640	10720	10500	13830	7450	10640	10590.33	0.89	0	-186	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	591	37.96	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.62	8340	20221013	27.46	11360	-6.43	20230609	8420	26.25	20230103	12450	-14.62	20220720	8340	27.46	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
61	20230620	140538	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10680	40	2	0.38	28886930	2728	64.11	10640	10720	10500	13830	7450	10640	10589.05	0.89	0	-173	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	593	38.14	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.22	8340	20221013	28.06	11360	-5.99	20230609	8420	26.84	20230103	12450	-14.22	20220720	8340	28.06	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
62	20230620	130846	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10680	40	2	0.38	28780130	2718	63.88	10640	10720	10500	13830	7450	10640	10588.72	0.89	0	-173	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	593	38.14	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.22	8340	20221013	28.06	11360	-5.99	20230609	8420	26.84	20230103	12450	-14.22	20220720	8340	28.06	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
63	20230620	120436	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10680	40	2	0.38	28769450	2717	63.85	10640	10720	10500	13830	7450	10640	10588.68	0.89	0	-173	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	593	38.14	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.22	8340	20221013	28.06	11360	-5.99	20230609	8420	26.84	20230103	12450	-14.22	20220720	8340	28.06	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
64	20230620	110421	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10570	-70	5	-0.66	17818610	1686	39.62	10640	10640	10500	13830	7450	10640	10568.57	0.89	0	-58	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	587	37.75	0.80	12	0.03	280.00	13154.00	12450	20220720	-15.10	8340	20221013	26.74	11360	-6.95	20230609	8420	25.53	20230103	12450	-15.10	20220720	8340	26.74	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
65	20230620	100918	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	-40	5	-0.38	1724140	163	3.83	10640	10640	10520	13830	7450	10640	10577.55	0.89	0	-47	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	589	37.86	0.81	12	0.00	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
66	20230620	090855	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	-40	5	-0.38	340080	32	0.75	10640	10640	10600	13830	7450	10640	10627.50	0.89	0	-24	10860	10750	10640	10530	10420	10695	10475	28	3190	500	7440	10	1	5555243	589	37.86	0.81	12	0.00	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.47	N	318410	500	27 억		49259	N	N	0	N	00	N
67	20230619	160333	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10640	-70	5	-0.65	45151490	4255	137.35	10710	10750	10530	13920	7500	10710	10611.40	0.90	0	-747	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	591	38.00	0.81	12	0.08	280.00	13154.00	12450	20220720	-14.54	8340	20221013	27.58	11360	-6.34	20230609	8420	26.37	20230103	12450	-14.54	20220720	8340	27.58	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
68	20230619	150412	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	-110	5	-1.03	30849120	2900	93.61	10710	10750	10550	13920	7500	10710	10637.63	0.90	0	-886	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	589	37.86	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
69	20230619	140447	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	-110	5	-1.03	25826090	2426	78.31	10710	10750	10550	13920	7500	10710	10645.54	0.90	0	-886	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	589	37.86	0.81	12	0.04	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
70	20230619	130226	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10560	-150	5	-1.40	23039690	2163	69.82	10710	10750	10550	13920	7500	10710	10651.73	0.90	0	-754	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	587	37.71	0.80	12	0.04	280.00	13154.00	12450	20220720	-15.18	8340	20221013	26.62	11360	-7.04	20230609	8420	25.42	20230103	12450	-15.18	20220720	8340	26.62	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
71	20230619	120747	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10620	-90	5	-0.84	19674500	1845	59.55	10710	10750	10550	13920	7500	10710	10663.69	0.90	0	-754	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	590	37.93	0.81	12	0.03	280.00	13154.00	12450	20220720	-14.70	8340	20221013	27.34	11360	-6.51	20230609	8420	26.13	20230103	12450	-14.70	20220720	8340	27.34	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
72	20230619	110216	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10560	-150	5	-1.40	18108880	1697	54.78	10710	10750	10550	13920	7500	10710	10671.11	0.90	0	-823	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	587	37.71	0.80	12	0.03	280.00	13154.00	12450	20220720	-15.18	8340	20221013	26.62	11360	-7.04	20230609	8420	25.42	20230103	12450	-15.18	20220720	8340	26.62	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
73	20230619	100859	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	-110	5	-1.03	15323480	1434	46.29	10710	10750	10600	13920	7500	10710	10685.83	0.90	0	-907	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	589	37.86	0.81	12	0.03	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
74	20230619	090403	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10680	-30	5	-0.28	3992160	373	12.04	10710	10720	10680	13920	7500	10710	10702.84	0.90	0	-301	10823	10766	10653	10596	10483	10795	10625	28	3210	500	7490	10	1	5555243	593	38.14	0.81	12	0.01	280.00	13154.00	12450	20220720	-14.22	8340	20221013	28.06	11360	-5.99	20230609	8420	26.84	20230103	12450	-14.22	20220720	8340	28.06	20221013	1.49	N	318410	500	27 억		50006	N	N	0	N	00	N
75	20230616	160245	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10710	150	2	1.42	31423910	2956	29.03	10570	10710	10540	13720	7400	10560	10630.55	0.91	0	-613	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	595	38.25	0.81	12	0.05	280.00	13154.00	12450	20220720	-13.98	8340	20221013	28.42	11360	-5.72	20230609	8420	27.20	20230103	12450	-13.98	20220720	8340	28.42	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
76	20230616	150249	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10640	80	2	0.76	19717300	1858	18.25	10570	10650	10540	13720	7400	10560	10612.11	0.91	0	-396	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	591	38.00	0.81	12	0.03	280.00	13154.00	12450	20220720	-14.54	8340	20221013	27.58	11360	-6.34	20230609	8420	26.37	20230103	12450	-14.54	20220720	8340	27.58	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
77	20230616	140546	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10640	80	2	0.76	11790390	1111	10.91	10570	10650	10540	13720	7400	10560	10612.41	0.91	0	-344	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	591	38.00	0.81	12	0.02	280.00	13154.00	12450	20220720	-14.54	8340	20221013	27.58	11360	-6.34	20230609	8420	26.37	20230103	12450	-14.54	20220720	8340	27.58	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
78	20230616	130804	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	40	2	0.38	8120850	766	7.52	10570	10650	10540	13720	7400	10560	10601.63	0.91	0	-273	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	589	37.86	0.81	12	0.01	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
79	20230616	120341	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	40	2	0.38	7051810	665	6.53	10570	10650	10540	13720	7400	10560	10604.23	0.91	0	-273	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	589	37.86	0.81	12	0.01	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
80	20230616	110440	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10600	40	2	0.38	6977760	658	6.46	10570	10650	10540	13720	7400	10560	10604.50	0.91	0	-273	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	589	37.86	0.81	12	0.01	280.00	13154.00	12450	20220720	-14.86	8340	20221013	27.10	11360	-6.69	20230609	8420	25.89	20230103	12450	-14.86	20220720	8340	27.10	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
81	20230616	100349	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10570	10	2	0.09	6235570	588	5.78	10570	10650	10540	13720	7400	10560	10604.71	0.91	0	-245	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	587	37.75	0.80	12	0.01	280.00	13154.00	12450	20220720	-15.10	8340	20221013	26.74	11360	-6.95	20230609	8420	25.53	20230103	12450	-15.10	20220720	8340	26.74	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
82	20230616	090733	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10610	50	2	0.47	1385200	131	1.29	10570	10650	10570	13720	7400	10560	10574.05	0.91	0	-9	11186	10872	10646	10332	10106	10760	10220	28	3160	500	7390	10	1	5555243	589	37.89	0.81	12	0.00	280.00	13154.00	12450	20220720	-14.78	8340	20221013	27.22	11360	-6.60	20230609	8420	26.01	20230103	12450	-14.78	20220720	8340	27.22	20221013	1.51	N	318410	500	27 억		50619	N	N	0	N	00	N
83	20230615	150132	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10550	-420	5	-3.83	100564290	9431	33.20	10960	10960	10420	14260	7680	10970	10663.16	0.94	0	-1270	11450	11210	10960	10720	10470	11330	10840	28	3290	500	7670	10	1	5555243	586	37.68	0.80	12	0.17	280.00	13154.00	12450	20220720	-15.26	8340	20221013	26.50	11360	-7.13	20230609	8420	25.30	20230103	12450	-15.26	20220720	8340	26.50	20221013	1.51	N	318410	500	27 억		52199	N	N	0	N	00	N
84	20230615	140617	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10520	-450	5	-4.10	88739340	8301	29.23	10960	10960	10420	14260	7680	10970	10690.20	0.94	0	-1171	11450	11210	10960	10720	10470	11330	10840	28	3290	500	7670	10	1	5555243	584	37.57	0.80	12	0.15	280.00	13154.00	12450	20220720	-15.50	8340	20221013	26.14	11360	-7.39	20230609	8420	24.94	20230103	12450	-15.50	20220720	8340	26.14	20221013	1.51	N	318410	500	27 억		52199	N	N	0	N	00	N
85	20230615	130317	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10580	-390	5	-3.56	85762810	8019	28.23	10960	10960	10420	14260	7680	10970	10694.95	0.94	0	-979	11450	11210	10960	10720	10470	11330	10840	28	3290	500	7670	10	1	5555243	588	37.79	0.80	12	0.14	280.00	13154.00	12450	20220720	-15.02	8340	20221013	26.86	11360	-6.87	20230609	8420	25.65	20230103	12450	-15.02	20220720	8340	26.86	20221013	1.51	N	318410	500	27 억		52199	N	N	0	N	00	N
86	20230615	120710	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10580	-390	5	-3.56	84450980	7895	27.80	10960	10960	10420	14260	7680	10970	10696.77	0.94	0	-977	11450	11210	10960	10720	10470	11330	10840	28	3290	500	7670	10	1	5555243	588	37.79	0.80	12	0.14	280.00	13154.00	12450	20220720	-15.02	8340	20221013	26.86	11360	-6.87	20230609	8420	25.65	20230103	12450	-15.02	20220720	8340	26.86	20221013	1.51	N	318410	500	27 억		52199	N	N	0	N	00	N
87	20230615	110950	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	10570	-400	5	-3.65	65834840	6122	21.55	10960	10960	10570	14260	7680	10970	10753.81	0.94	0	-1270	11450	11210	10960	10720	10470	11330	10840	28	3290	500	7670	10	1	5555243	587	37.75	0.80	12	0.11	280.00	13154.00	12450	20220720	-15.10	8340	20221013	26.74	11360	-6.95	20230609	8420	25.53	20230103	12450	-15.10	20220720	8340	26.74	20221013	1.51	N	318410	500	27 억		52199	N	N	0	N	00	N
88	20230611	184632	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	11180	-30	5	-0.27	311697610	27889	82.62	11200	11360	11020	14570	7850	11210	11176.36	0.75	-3716	-3717	11490	11350	11150	11010	10810	11250	10910	28	3360	500	7840	10	1	5555243	621	39.93	0.85	12	0.50	280.00	13154.00	12450	20220720	-10.20	8340	20221013	34.05	11360	-1.58	20230609	8420	32.78	20230103	12450	-10.20	20220720	8340	34.05	20221013	1.42	N	318410	500	27 억		41556	N	N	0	N	00	N