KissMeData/373200/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	161110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	110	2	1.79	21197164820	3281180	252.50	6200	6810	6140	7980	4300	6140	6460.41	0.82	0	-45535	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1183	-26.15	8.15	12	17.34	-239.00	767.00	11400	20220708	-45.18	4565	20230516	36.91	10450	-40.19	20230208	4565	36.91	20230516	11400	-45.18	20220708	4565	36.91	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
3	20230630	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	130	2	2.12	20591398760	3184350	245.05	6200	6810	6140	7980	4300	6140	6466.45	0.82	0	-83383	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1187	-26.23	8.17	12	16.82	-239.00	767.00	11400	20220708	-45.00	4565	20230516	37.35	10450	-40.00	20230208	4565	37.35	20230516	11400	-45.00	20220708	4565	37.35	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
4	20230630	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	140	2	2.28	20074294900	3101893	238.71	6200	6810	6140	7980	4300	6140	6471.64	0.82	0	-110624	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1189	-26.28	8.19	12	16.39	-239.00	767.00	11400	20220708	-44.91	4565	20230516	37.57	10450	-39.90	20230208	4565	37.57	20230516	11400	-44.91	20220708	4565	37.57	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
5	20230630	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6260	120	2	1.95	19646617980	3033361	233.43	6200	6810	6140	7980	4300	6140	6476.87	0.82	0	-120264	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1185	-26.19	8.16	12	16.03	-239.00	767.00	11400	20220708	-45.09	4565	20230516	37.13	10450	-40.10	20230208	4565	37.13	20230516	11400	-45.09	20220708	4565	37.13	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
6	20230630	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	140	2	2.28	19070013360	2941201	226.34	6200	6810	6140	7980	4300	6140	6483.77	0.82	0	-122267	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1189	-26.28	8.19	12	15.54	-239.00	767.00	11400	20220708	-44.91	4565	20230516	37.57	10450	-39.90	20230208	4565	37.57	20230516	11400	-44.91	20220708	4565	37.57	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
7	20230630	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6680	540	2	8.79	13487963930	2069589	159.27	6200	6810	6140	7980	4300	6140	6517.25	0.82	0	-54573	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1264	-27.95	8.71	12	10.93	-239.00	767.00	11400	20220708	-41.40	4565	20230516	46.33	10450	-36.08	20230208	4565	46.33	20230516	11400	-41.40	20220708	4565	46.33	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
8	20230630	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6370	230	2	3.75	4494780360	708294	54.51	6200	6490	6140	7980	4300	6140	6345.97	0.82	0	-82890	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1206	-26.65	8.31	12	3.74	-239.00	767.00	11400	20220708	-44.12	4565	20230516	39.54	10450	-39.04	20230208	4565	39.54	20230516	11400	-44.12	20220708	4565	39.54	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
9	20230630	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	110	2	1.79	484634240	78061	6.01	6200	6270	6140	7980	4300	6140	6208.54	0.82	0	-1474	6920	6530	6310	5920	5700	6420	5810	19	1840	100	3800	10	1	18927000	1183	-26.15	8.15	12	0.41	-239.00	767.00	11400	20220708	-45.18	4565	20230516	36.91	10450	-40.19	20230208	4565	36.91	20230516	11400	-45.18	20220708	4565	36.91	20230516	4.59	N	373200	100	18 억		154860	N	N	0	N	00	N
10	20230629	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6140	-610	5	-9.04	8240498290	1289727	10.67	6530	6700	6090	8770	4730	6750	6389.38	1.06	0	-48862	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1162	-25.69	8.01	12	6.81	-239.00	767.00	11400	20220708	-46.14	4565	20230516	34.50	10450	-41.24	20230208	4565	34.50	20230516	11400	-46.14	20220708	4565	34.50	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
11	20230629	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6100	-650	5	-9.63	7989655150	1248841	10.33	6530	6700	6090	8770	4730	6750	6397.56	1.06	0	-56887	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1155	-25.52	7.95	12	6.60	-239.00	767.00	11400	20220708	-46.49	4565	20230516	33.63	10450	-41.63	20230208	4565	33.63	20230516	11400	-46.49	20220708	4565	33.63	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
12	20230629	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6180	-570	5	-8.44	7395809020	1152173	9.53	6530	6700	6160	8770	4730	6750	6418.91	1.06	0	-55288	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1170	-25.86	8.06	12	6.09	-239.00	767.00	11400	20220708	-45.79	4565	20230516	35.38	10450	-40.86	20230208	4565	35.38	20230516	11400	-45.79	20220708	4565	35.38	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
13	20230629	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6210	-540	5	-8.00	6897766850	1071740	8.87	6530	6700	6200	8770	4730	6750	6435.95	1.06	0	-68453	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1175	-25.98	8.10	12	5.66	-239.00	767.00	11400	20220708	-45.53	4565	20230516	36.04	10450	-40.57	20230208	4565	36.04	20230516	11400	-45.53	20220708	4565	36.04	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
14	20230629	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6230	-520	5	-7.70	6331657670	980896	8.12	6530	6700	6200	8770	4730	6750	6454.87	1.06	0	-80886	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1179	-26.07	8.12	12	5.18	-239.00	767.00	11400	20220708	-45.35	4565	20230516	36.47	10450	-40.38	20230208	4565	36.47	20230516	11400	-45.35	20220708	4565	36.47	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
15	20230629	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6320	-430	5	-6.37	5640125980	870616	7.20	6530	6700	6270	8770	4730	6750	6478.21	1.06	0	-96278	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1196	-26.44	8.24	12	4.60	-239.00	767.00	11400	20220708	-44.56	4565	20230516	38.44	10450	-39.52	20230208	4565	38.44	20230516	11400	-44.56	20220708	4565	38.44	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
16	20230629	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6340	-410	5	-6.07	4954505070	762226	6.31	6530	6700	6280	8770	4730	6750	6499.94	1.06	0	-89681	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1200	-26.53	8.27	12	4.03	-239.00	767.00	11400	20220708	-44.39	4565	20230516	38.88	10450	-39.33	20230208	4565	38.88	20230516	11400	-44.39	20220708	4565	38.88	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
17	20230629	090957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6490	-260	5	-3.85	1606810950	245540	2.03	6530	6700	6470	8770	4730	6750	6543.71	1.06	0	-44806	7703	7226	6593	6116	5483	7465	6355	19	2020	100	4180	10	1	18927000	1228	-27.15	8.46	12	1.30	-239.00	767.00	11400	20220708	-43.07	4565	20230516	42.17	10450	-37.89	20230208	4565	42.17	20230516	11400	-43.07	20220708	4565	42.17	20230516	4.78	N	373200	100	18 억		199858	N	N	0	N	00	N
18	20230628	161049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6750	690	2	11.39	80182355310	12030419	246.28	5980	7070	5960	7870	4250	6060	6665.04	0.32	0	129382	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1278	-28.24	8.80	12	63.56	-239.00	767.00	11400	20220708	-40.79	4565	20230516	47.86	10450	-35.41	20230208	4565	47.86	20230516	11400	-40.79	20220708	4565	47.86	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
19	20230628	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6750	690	2	11.39	77873991890	11688400	239.28	5980	7070	5960	7870	4250	6060	6662.63	0.32	0	56691	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1278	-28.24	8.80	12	61.76	-239.00	767.00	11400	20220708	-40.79	4565	20230516	47.86	10450	-35.41	20230208	4565	47.86	20230516	11400	-40.79	20220708	4565	47.86	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
20	20230628	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6780	720	2	11.88	55252686880	8376537	171.48	5980	6900	5960	7870	4250	6060	6596.28	0.32	0	-22699	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1283	-28.37	8.84	12	44.26	-239.00	767.00	11400	20220708	-40.53	4565	20230516	48.52	10450	-35.12	20230208	4565	48.52	20230516	11400	-40.53	20220708	4565	48.52	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
21	20230628	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6430	370	2	6.11	48924245120	7430118	152.11	5980	6900	5960	7870	4250	6060	6584.76	0.32	0	-54957	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1217	-26.90	8.38	12	39.26	-239.00	767.00	11400	20220708	-43.60	4565	20230516	40.85	10450	-38.47	20230208	4565	40.85	20230516	11400	-43.60	20220708	4565	40.85	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
22	20230628	121109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6370	310	2	5.12	45794147070	6947364	142.22	5980	6900	5960	7870	4250	6060	6591.77	0.32	0	-53621	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1206	-26.65	8.31	12	36.71	-239.00	767.00	11400	20220708	-44.12	4565	20230516	39.54	10450	-39.04	20230208	4565	39.54	20230516	11400	-44.12	20220708	4565	39.54	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
23	20230628	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6340	280	2	4.62	44177496920	6693950	137.04	5980	6900	5960	7870	4250	6060	6599.81	0.32	0	-35537	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1200	-26.53	8.27	12	35.37	-239.00	767.00	11400	20220708	-44.39	4565	20230516	38.88	10450	-39.33	20230208	4565	38.88	20230516	11400	-44.39	20220708	4565	38.88	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
24	20230628	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6740	680	2	11.22	26178957570	4004469	81.98	5980	6780	5960	7870	4250	6060	6537.73	0.32	0	-38693	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1276	-28.20	8.79	12	21.16	-239.00	767.00	11400	20220708	-40.88	4565	20230516	47.65	10450	-35.50	20230208	4565	47.65	20230516	11400	-40.88	20220708	4565	47.65	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
25	20230628	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6100	40	2	0.66	663008680	109960	2.25	5980	6110	5960	7870	4250	6060	6028.85	0.32	0	26433	7240	6650	5950	5360	4660	6945	5655	19	1810	100	3750	10	1	18927000	1155	-25.52	7.95	12	0.58	-239.00	767.00	11400	20220708	-46.49	4565	20230516	33.63	10450	-41.63	20230208	4565	33.63	20230516	11400	-46.49	20220708	4565	33.63	20230516	4.94	N	373200	100	18 억		61361	N	N	0	N	00	N
26	20230627	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	590	2	10.79	29943280090	4851640	1015.10	5490	6540	5250	7110	3830	5470	6171.98	0.32	0	4163	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1147	-25.36	7.90	12	25.63	-239.00	767.00	11400	20220708	-46.84	4565	20230516	32.75	10450	-42.01	20230208	4565	32.75	20230516	11400	-46.84	20220708	4565	32.75	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
27	20230627	151109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5910	440	2	8.04	29044392270	4702127	983.82	5490	6540	5250	7110	3830	5470	6176.87	0.32	0	8312	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1119	-24.73	7.71	12	24.84	-239.00	767.00	11400	20220708	-48.16	4565	20230516	29.46	10450	-43.44	20230208	4565	29.46	20230516	11400	-48.16	20220708	4565	29.46	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
28	20230627	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6310	840	2	15.36	21995609310	3541988	741.09	5490	6540	5250	7110	3830	5470	6209.98	0.32	0	-40551	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1194	-26.40	8.23	12	18.71	-239.00	767.00	11400	20220708	-44.65	4565	20230516	38.23	10450	-39.62	20230208	4565	38.23	20230516	11400	-44.65	20220708	4565	38.23	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
29	20230627	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	-40	5	-0.73	1066858160	197314	41.28	5490	5550	5250	7110	3830	5470	5406.88	0.32	0	33438	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1028	-22.72	7.08	12	1.04	-239.00	767.00	11400	20220708	-52.37	4565	20230516	18.95	10450	-48.04	20230208	4565	18.95	20230516	11400	-52.37	20220708	4565	18.95	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
30	20230627	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5440	-30	5	-0.55	969982930	179339	37.52	5490	5550	5250	7110	3830	5470	5408.63	0.32	0	32118	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1030	-22.76	7.09	12	0.95	-239.00	767.00	11400	20220708	-52.28	4565	20230516	19.17	10450	-47.94	20230208	4565	19.17	20230516	11400	-52.28	20220708	4565	19.17	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
31	20230627	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5370	-100	5	-1.83	832705120	153905	32.20	5490	5550	5250	7110	3830	5470	5410.49	0.32	0	23962	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1016	-22.47	7.00	12	0.81	-239.00	767.00	11400	20220708	-52.89	4565	20230516	17.63	10450	-48.61	20230208	4565	17.63	20230516	11400	-52.89	20220708	4565	17.63	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
32	20230627	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	0	3	0.00	269477640	48957	10.24	5490	5550	5470	7110	3830	5470	5504.42	0.32	0	-4006	6103	5786	5603	5286	5103	5695	5195	19	1640	100	3390	10	1	18927000	1035	-22.89	7.13	12	0.26	-239.00	767.00	11400	20220708	-52.02	4565	20230516	19.82	10450	-47.66	20230208	4565	19.82	20230516	11400	-52.02	20220708	4565	19.82	20230516	4.90	N	373200	100	18 억		60864	N	N	0	N	00	N
33	20230626	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	-450	5	-7.60	2634089780	472057	64.82	5900	5920	5420	7690	4150	5920	5580.49	0.23	0	18799	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1035	-22.89	7.13	12	2.49	-239.00	767.00	11400	20220708	-52.02	4565	20230516	19.82	10450	-47.66	20230208	4565	19.82	20230516	11400	-52.02	20220708	4565	19.82	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
34	20230626	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5480	-440	5	-7.43	2439583040	436530	59.94	5900	5920	5420	7690	4150	5920	5588.56	0.23	0	11656	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1037	-22.93	7.14	12	2.31	-239.00	767.00	11400	20220708	-51.93	4565	20230516	20.04	10450	-47.56	20230208	4565	20.04	20230516	11400	-51.93	20220708	4565	20.04	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
35	20230626	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5480	-440	5	-7.43	2148096530	383053	52.60	5900	5920	5420	7690	4150	5920	5607.81	0.23	0	8296	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1037	-22.93	7.14	12	2.02	-239.00	767.00	11400	20220708	-51.93	4565	20230516	20.04	10450	-47.56	20230208	4565	20.04	20230516	11400	-51.93	20220708	4565	20.04	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
36	20230626	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5590	-330	5	-5.57	1382545610	243965	33.50	5900	5920	5580	7690	4150	5920	5666.96	0.23	0	7720	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1058	-23.39	7.29	12	1.29	-239.00	767.00	11400	20220708	-50.96	4565	20230516	22.45	10450	-46.51	20230208	4565	22.45	20230516	11400	-50.96	20220708	4565	22.45	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
37	20230626	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5630	-290	5	-4.90	1214253560	213967	29.38	5900	5920	5590	7690	4150	5920	5674.93	0.23	0	11773	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1066	-23.56	7.34	12	1.13	-239.00	767.00	11400	20220708	-50.61	4565	20230516	23.33	10450	-46.12	20230208	4565	23.33	20230516	11400	-50.61	20220708	4565	23.33	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
38	20230626	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	-260	5	-4.39	935992460	164676	22.61	5900	5920	5590	7690	4150	5920	5683.80	0.23	0	8835	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1071	-23.68	7.38	12	0.87	-239.00	767.00	11400	20220708	-50.35	4565	20230516	23.99	10450	-45.84	20230208	4565	23.99	20230516	11400	-50.35	20220708	4565	23.99	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
39	20230626	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	-270	5	-4.56	563022660	98731	13.56	5900	5920	5590	7690	4150	5920	5702.53	0.23	0	3769	6786	6352	6126	5692	5466	6240	5580	19	1770	100	3670	10	1	18927000	1069	-23.64	7.37	12	0.52	-239.00	767.00	11400	20220708	-50.44	4565	20230516	23.77	10450	-45.93	20230208	4565	23.77	20230516	11400	-50.44	20220708	4565	23.77	20230516	4.68	N	373200	100	18 억		43279	N	N	0	N	00	N
40	20230623	191010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5920	-570	5	-8.78	4454067700	728305	85.63	6450	6560	5900	8430	4550	6490	6121.61	0.23	-42536	-43104	6756	6622	6516	6382	6276	6690	6450	19	1940	100	4020	10	1	18927000	1120	-24.77	7.72	12	3.85	-239.00	767.00	11400	20220708	-48.07	4565	20230516	29.68	10450	-43.35	20230208	4565	29.68	20230516	11400	-48.07	20220708	4565	29.68	20230516	4.56	N	373200	100	18 억		43279	N	N	0	N	00	N
41	20230623	140852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6050	-440	5	-6.78	3541179900	575124	67.62	6450	6560	6000	8430	4550	6490	6157.23	0.45	0	-34778	6756	6622	6516	6382	6276	6690	6450	19	1940	100	4020	10	1	18927000	1145	-25.31	7.89	12	3.04	-239.00	767.00	11400	20220708	-46.93	4565	20230516	32.53	10450	-42.11	20230208	4565	32.53	20230516	11400	-46.93	20220708	4565	32.53	20230516	4.56	N	373200	100	18 억		85815	N	N	0	N	00	N
42	20230622	160623	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6490	-250	5	-3.71	5408429320	831415	17.21	6480	6650	6410	8760	4720	6740	6505.07	0.69	0	-47264	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1228	-27.15	8.46	12	4.39	-239.00	767.00	11400	20220708	-43.07	4565	20230516	42.17	10450	-37.89	20230208	4565	42.17	20230516	11400	-43.07	20220708	4565	42.17	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
43	20230622	150218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6440	-300	5	-4.45	4940745300	759471	15.72	6480	6650	6410	8760	4720	6740	6505.46	0.69	0	-60091	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1219	-26.95	8.40	12	4.01	-239.00	767.00	11400	20220708	-43.51	4565	20230516	41.07	10450	-38.37	20230208	4565	41.07	20230516	11400	-43.51	20220708	4565	41.07	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
44	20230622	140335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6490	-250	5	-3.71	4483598550	688670	14.25	6480	6650	6410	8760	4720	6740	6510.47	0.69	0	-56241	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1228	-27.15	8.46	12	3.64	-239.00	767.00	11400	20220708	-43.07	4565	20230516	42.17	10450	-37.89	20230208	4565	42.17	20230516	11400	-43.07	20220708	4565	42.17	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
45	20230622	130615	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6520	-220	5	-3.26	4226973430	649224	13.44	6480	6650	6410	8760	4720	6740	6510.75	0.69	0	-49662	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1234	-27.28	8.50	12	3.43	-239.00	767.00	11400	20220708	-42.81	4565	20230516	42.83	10450	-37.61	20230208	4565	42.83	20230516	11400	-42.81	20220708	4565	42.83	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
46	20230622	120515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6490	-250	5	-3.71	3996222890	613723	12.70	6480	6650	6410	8760	4720	6740	6511.38	0.69	0	-45374	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1228	-27.15	8.46	12	3.24	-239.00	767.00	11400	20220708	-43.07	4565	20230516	42.17	10450	-37.89	20230208	4565	42.17	20230516	11400	-43.07	20220708	4565	42.17	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
47	20230622	110534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6540	-200	5	-2.97	3639189140	558927	11.57	6480	6650	6410	8760	4720	6740	6510.96	0.69	0	-43175	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1238	-27.36	8.53	12	2.95	-239.00	767.00	11400	20220708	-42.63	4565	20230516	43.26	10450	-37.42	20230208	4565	43.26	20230516	11400	-42.63	20220708	4565	43.26	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
48	20230622	100204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6550	-190	5	-2.82	3081617700	473763	9.81	6480	6650	6410	8760	4720	6740	6504.48	0.69	0	-29112	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1240	-27.41	8.54	12	2.50	-239.00	767.00	11400	20220708	-42.54	4565	20230516	43.48	10450	-37.32	20230208	4565	43.48	20230516	11400	-42.54	20220708	4565	43.48	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
49	20230622	090434	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6530	-210	5	-3.12	766964940	117935	2.44	6480	6580	6470	8760	4720	6740	6502.97	0.69	0	1381	7200	6970	6590	6360	5980	7085	6475	19	2020	100	4170	10	1	18927000	1236	-27.32	8.51	12	0.62	-239.00	767.00	11400	20220708	-42.72	4565	20230516	43.04	10450	-37.51	20230208	4565	43.04	20230516	11400	-42.72	20220708	4565	43.04	20230516	4.56	N	373200	100	18 억		130261	N	N	0	N	00	N
50	20230621	160815	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6740	470	2	7.50	31053644420	4706378	110.23	6220	6820	6210	8150	4390	6270	6597.96	0.50	0	38797	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1276	-28.20	8.79	12	24.87	-239.00	767.00	11400	20220708	-40.88	4565	20230516	47.65	10450	-35.50	20230208	4565	47.65	20230516	11400	-40.88	20220708	4565	47.65	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
51	20230621	150210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6710	440	2	7.02	24766241670	3763440	88.15	6220	6820	6210	8150	4390	6270	6580.81	0.50	0	41849	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1270	-28.08	8.75	12	19.88	-239.00	767.00	11400	20220708	-41.14	4565	20230516	46.99	10450	-35.79	20230208	4565	46.99	20230516	11400	-41.14	20220708	4565	46.99	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
52	20230621	140213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6390	120	2	1.91	17869127310	2727523	63.88	6220	6790	6210	8150	4390	6270	6551.49	0.50	0	35989	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1209	-26.74	8.33	12	14.41	-239.00	767.00	11400	20220708	-43.95	4565	20230516	39.98	10450	-38.85	20230208	4565	39.98	20230516	11400	-43.95	20220708	4565	39.98	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
53	20230621	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6450	180	2	2.87	16526440990	2517905	58.97	6220	6790	6210	8150	4390	6270	6563.66	0.50	0	5505	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1221	-26.99	8.41	12	13.30	-239.00	767.00	11400	20220708	-43.42	4565	20230516	41.29	10450	-38.28	20230208	4565	41.29	20230516	11400	-43.42	20220708	4565	41.29	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
54	20230621	120325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6470	200	2	3.19	2922238380	459620	10.76	6220	6470	6210	8150	4390	6270	6358.09	0.50	0	-21881	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1225	-27.07	8.44	12	2.43	-239.00	767.00	11400	20220708	-43.25	4565	20230516	41.73	10450	-38.09	20230208	4565	41.73	20230516	11400	-43.25	20220708	4565	41.73	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
55	20230621	110655	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6370	100	2	1.59	2201173980	346982	8.13	6220	6430	6210	8150	4390	6270	6343.94	0.50	0	-21808	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1206	-26.65	8.31	12	1.83	-239.00	767.00	11400	20220708	-44.12	4565	20230516	39.54	10450	-39.04	20230208	4565	39.54	20230516	11400	-44.12	20220708	4565	39.54	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
56	20230621	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6320	50	2	0.80	1726100780	272215	6.38	6220	6430	6210	8150	4390	6270	6341.15	0.50	0	-20104	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1196	-26.44	8.24	12	1.44	-239.00	767.00	11400	20220708	-44.56	4565	20230516	38.44	10450	-39.52	20230208	4565	38.44	20230516	11400	-44.56	20220708	4565	38.44	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
57	20230621	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6320	50	2	0.80	466779350	74137	1.74	6220	6370	6210	8150	4390	6270	6296.45	0.50	0	-9153	7110	6690	6450	6030	5790	6900	6240	19	1880	100	3880	10	1	18927000	1196	-26.44	8.24	12	0.39	-239.00	767.00	11400	20220708	-44.56	4565	20230516	38.44	10450	-39.52	20230208	4565	38.44	20230516	11400	-44.56	20220708	4565	38.44	20230516	4.53	N	373200	100	18 억		94143	N	N	0	N	00	N
58	20230620	160341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	-10	5	-0.16	28083281600	4258672	173.57	6250	6870	6210	8160	4400	6280	6594.55	0.82	0	-69563	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1187	-26.23	8.17	12	22.50	-239.00	767.00	11400	20220708	-45.00	4565	20230516	37.35	10450	-40.00	20230208	4565	37.35	20230516	11400	-45.00	20220708	4565	37.35	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
59	20230620	150213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6310	30	2	0.48	27574200010	4177565	170.26	6250	6870	6210	8160	4400	6280	6600.54	0.82	0	-88701	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1194	-26.40	8.23	12	22.07	-239.00	767.00	11400	20220708	-44.65	4565	20230516	38.23	10450	-39.62	20230208	4565	38.23	20230516	11400	-44.65	20220708	4565	38.23	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
60	20230620	140808	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6310	30	2	0.48	27197595490	4117769	167.83	6250	6870	6210	8160	4400	6280	6604.93	0.82	0	-92390	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1194	-26.40	8.23	12	21.76	-239.00	767.00	11400	20220708	-44.65	4565	20230516	38.23	10450	-39.62	20230208	4565	38.23	20230516	11400	-44.65	20220708	4565	38.23	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
61	20230620	130718	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6390	110	2	1.75	26288431600	3973962	161.97	6250	6870	6210	8160	4400	6280	6615.17	0.82	0	-92092	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1209	-26.74	8.33	12	21.00	-239.00	767.00	11400	20220708	-43.95	4565	20230516	39.98	10450	-38.85	20230208	4565	39.98	20230516	11400	-43.95	20220708	4565	39.98	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
62	20230620	120257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6380	100	2	1.59	25745594690	3888971	158.50	6250	6870	6210	8160	4400	6280	6620.16	0.82	0	-82461	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1208	-26.69	8.32	12	20.55	-239.00	767.00	11400	20220708	-44.04	4565	20230516	39.76	10450	-38.95	20230208	4565	39.76	20230516	11400	-44.04	20220708	4565	39.76	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
63	20230620	110158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6370	90	2	1.43	24513598950	3696185	150.65	6250	6870	6210	8160	4400	6280	6632.14	0.82	0	-58863	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1206	-26.65	8.31	12	19.53	-239.00	767.00	11400	20220708	-44.12	4565	20230516	39.54	10450	-39.04	20230208	4565	39.54	20230516	11400	-44.12	20220708	4565	39.54	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
64	20230620	100855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6580	300	2	4.78	13050183330	1970892	80.33	6250	6800	6210	8160	4400	6280	6621.46	0.82	0	-16792	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1245	-27.53	8.58	12	10.41	-239.00	767.00	11400	20220708	-42.28	4565	20230516	44.14	10450	-37.03	20230208	4565	44.14	20230516	11400	-42.28	20220708	4565	44.14	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
65	20230620	090708	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6380	100	2	1.59	389428980	61635	2.51	6250	6420	6210	8160	4400	6280	6318.31	0.82	0	773	6966	6622	6316	5972	5666	6795	6145	19	1880	100	3890	10	1	18927000	1208	-26.69	8.32	12	0.33	-239.00	767.00	11400	20220708	-44.04	4565	20230516	39.76	10450	-38.95	20230208	4565	39.76	20230516	11400	-44.04	20220708	4565	39.76	20230516	4.38	N	373200	100	18 억		155758	N	N	0	N	00	N
66	20230619	160322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6280	170	2	2.78	15543339010	2440400	151.69	6080	6660	6010	7940	4280	6110	6369.24	0.78	0	17889	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1189	-26.28	8.19	12	12.89	-239.00	767.00	11400	20220708	-44.91	4565	20230516	37.57	10450	-39.90	20230208	4565	37.57	20230516	11400	-44.91	20220708	4565	37.57	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
67	20230619	150759	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6300	190	2	3.11	15166551010	2380449	147.96	6080	6660	6010	7940	4280	6110	6371.32	0.78	0	4522	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1192	-26.36	8.21	12	12.58	-239.00	767.00	11400	20220708	-44.74	4565	20230516	38.01	10450	-39.71	20230208	4565	38.01	20230516	11400	-44.74	20220708	4565	38.01	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
68	20230619	140708	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	160	2	2.62	9245513460	1453226	90.33	6080	6660	6010	7940	4280	6110	6362.09	0.78	0	-14689	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1187	-26.23	8.17	12	7.68	-239.00	767.00	11400	20220708	-45.00	4565	20230516	37.35	10450	-40.00	20230208	4565	37.35	20230516	11400	-45.00	20220708	4565	37.35	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
69	20230619	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6220	110	2	1.80	8950108330	1405863	87.38	6080	6660	6010	7940	4280	6110	6366.31	0.78	0	-27161	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1177	-26.03	8.11	12	7.43	-239.00	767.00	11400	20220708	-45.44	4565	20230516	36.25	10450	-40.48	20230208	4565	36.25	20230516	11400	-45.44	20220708	4565	36.25	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
70	20230619	120907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6220	110	2	1.80	8664576980	1359988	84.53	6080	6660	6010	7940	4280	6110	6371.10	0.78	0	-38639	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1177	-26.03	8.11	12	7.19	-239.00	767.00	11400	20220708	-45.44	4565	20230516	36.25	10450	-40.48	20230208	4565	36.25	20230516	11400	-45.44	20220708	4565	36.25	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
71	20230619	110348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6290	180	2	2.95	1535018020	248648	15.46	6080	6300	6010	7940	4280	6110	6173.50	0.78	0	-3577	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1191	-26.32	8.20	12	1.31	-239.00	767.00	11400	20220708	-44.82	4565	20230516	37.79	10450	-39.81	20230208	4565	37.79	20230516	11400	-44.82	20220708	4565	37.79	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
72	20230619	100422	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6120	10	2	0.16	472892830	77945	4.84	6080	6140	6010	7940	4280	6110	6066.91	0.78	0	7008	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1158	-25.61	7.98	12	0.41	-239.00	767.00	11400	20220708	-46.32	4565	20230516	34.06	10450	-41.44	20230208	4565	34.06	20230516	11400	-46.32	20220708	4565	34.06	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
73	20230619	090331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6080	-30	5	-0.49	94010510	15501	0.96	6080	6090	6020	7940	4280	6110	6064.27	0.78	0	-914	6690	6400	6220	5930	5750	6545	6075	19	1830	100	3780	10	1	18927000	1151	-25.44	7.93	12	0.08	-239.00	767.00	11400	20220708	-46.67	4565	20230516	33.19	10450	-41.82	20230208	4565	33.19	20230516	11400	-46.67	20220708	4565	33.19	20230516	4.11	N	373200	100	18 억		147861	N	N	0	N	00	N
74	20230616	160525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6110	50	2	0.83	9901803570	1578088	219.80	6060	6510	6040	7870	4250	6060	6274.62	1.21	0	-80403	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1156	-25.56	7.97	12	8.34	-239.00	767.00	12800	20220615	-52.27	4565	20230516	33.84	10450	-41.53	20230208	4565	33.84	20230516	11400	-46.40	20220708	4565	33.84	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
75	20230616	150723	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6080	20	2	0.33	9708954390	1546502	215.40	6060	6510	6040	7870	4250	6060	6278.01	1.21	0	-84978	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1151	-25.44	7.93	12	8.17	-239.00	767.00	12800	20220615	-52.50	4565	20230516	33.19	10450	-41.82	20230208	4565	33.19	20230516	11400	-46.67	20220708	4565	33.19	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
76	20230616	140131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6100	40	2	0.66	9198215350	1462424	203.69	6060	6510	6060	7870	4250	6060	6289.71	1.21	0	-112917	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1155	-25.52	7.95	12	7.73	-239.00	767.00	12800	20220615	-52.34	4565	20230516	33.63	10450	-41.63	20230208	4565	33.63	20230516	11400	-46.49	20220708	4565	33.63	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
77	20230616	130827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6150	90	2	1.49	8833596190	1402798	195.38	6060	6510	6060	7870	4250	6060	6297.13	1.21	0	-124751	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1164	-25.73	8.02	12	7.41	-239.00	767.00	12800	20220615	-51.95	4565	20230516	34.72	10450	-41.15	20230208	4565	34.72	20230516	11400	-46.05	20220708	4565	34.72	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
78	20230616	120413	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6190	130	2	2.15	8320033120	1319220	183.74	6060	6510	6060	7870	4250	6060	6306.79	1.21	0	-127466	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1172	-25.90	8.07	12	6.97	-239.00	767.00	12800	20220615	-51.64	4565	20230516	35.60	10450	-40.77	20230208	4565	35.60	20230516	11400	-45.70	20220708	4565	35.60	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
79	20230616	110708	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6200	140	2	2.31	8079054270	1280264	178.32	6060	6510	6060	7870	4250	6060	6310.46	1.21	0	-133574	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1173	-25.94	8.08	12	6.76	-239.00	767.00	12800	20220615	-51.56	4565	20230516	35.82	10450	-40.67	20230208	4565	35.82	20230516	11400	-45.61	20220708	4565	35.82	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
80	20230616	100553	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	190	2	3.14	3918282300	625258	87.09	6060	6380	6060	7870	4250	6060	6266.67	1.21	0	-103206	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1183	-26.15	8.15	12	3.30	-239.00	767.00	12800	20220615	-51.17	4565	20230516	36.91	10450	-40.19	20230208	4565	36.91	20230516	11400	-45.18	20220708	4565	36.91	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
81	20230616	090418	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6250	190	2	3.14	551915960	89299	12.44	6060	6280	6060	7870	4250	6060	6180.56	1.21	0	32081	6593	6326	6183	5916	5773	6255	5845	19	1810	100	3750	10	1	18927000	1183	-26.15	8.15	12	0.47	-239.00	767.00	12800	20220615	-51.17	4565	20230516	36.91	10450	-40.19	20230208	4565	36.91	20230516	11400	-45.18	20220708	4565	36.91	20230516	4.02	N	373200	100	18 억		229132	N	N	0	N	00	N
82	20230615	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	-290	5	-4.57	3942059510	634658	61.19	6400	6450	6040	8250	4450	6350	6211.31	1.11	0	5831	6863	6606	6443	6186	6023	6525	6105	19	1900	100	3930	10	1	18927000	1147	-25.36	7.90	12	3.35	-239.00	767.00	12800	20220615	-52.66	4565	20230516	32.75	10450	-42.01	20230208	4565	32.75	20230516	12800	-52.66	20220615	4565	32.75	20230516	4.21	N	373200	100	18 억		210873	N	N	0	N	00	N
83	20230615	140843	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6060	-290	5	-4.57	3623554260	582126	56.13	6400	6450	6040	8250	4450	6350	6224.69	1.11	0	1972	6863	6606	6443	6186	6023	6525	6105	19	1900	100	3930	10	1	18927000	1147	-25.36	7.90	12	3.08	-239.00	767.00	12800	20220615	-52.66	4565	20230516	32.75	10450	-42.01	20230208	4565	32.75	20230516	12800	-52.66	20220615	4565	32.75	20230516	4.21	N	373200	100	18 억		210873	N	N	0	N	00	N
84	20230615	130442	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6120	-230	5	-3.62	3300533900	528897	50.99	6400	6450	6070	8250	4450	6350	6240.41	1.11	0	6934	6863	6606	6443	6186	6023	6525	6105	19	1900	100	3930	10	1	18927000	1158	-25.61	7.98	12	2.79	-239.00	767.00	12800	20220615	-52.19	4565	20230516	34.06	10450	-41.44	20230208	4565	34.06	20230516	12800	-52.19	20220615	4565	34.06	20230516	4.21	N	373200	100	18 억		210873	N	N	0	N	00	N
85	20230615	120521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6150	-200	5	-3.15	2999275750	479562	46.24	6400	6450	6070	8250	4450	6350	6254.20	1.11	0	778	6863	6606	6443	6186	6023	6525	6105	19	1900	100	3930	10	1	18927000	1164	-25.73	8.02	12	2.53	-239.00	767.00	12800	20220615	-51.95	4565	20230516	34.72	10450	-41.15	20230208	4565	34.72	20230516	12800	-51.95	20220615	4565	34.72	20230516	4.21	N	373200	100	18 억		210873	N	N	0	N	00	N
86	20230615	110859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6140	-210	5	-3.31	2383853650	378931	36.53	6400	6450	6110	8250	4450	6350	6291.00	1.11	0	-35742	6863	6606	6443	6186	6023	6525	6105	19	1900	100	3930	10	1	18927000	1162	-25.69	8.01	12	2.00	-239.00	767.00	12800	20220615	-52.03	4565	20230516	34.50	10450	-41.24	20230208	4565	34.50	20230516	12800	-52.03	20220615	4565	34.50	20230516	4.21	N	373200	100	18 억		210873	N	N	0	N	00	N
87	20230611	184726	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6300	300	2	5.00	82637431650	11831591	241.63	6850	7480	6300	7800	4200	6000	6987.86	0.26	-87892	-75305	6626	6312	5946	5632	5266	6470	5790	19	1800	100	3720	10	1	18927000	1192	-26.36	8.21	12	62.51	-239.00	767.00	17500	20220608	-64.00	4565	20230516	38.01	10450	-39.71	20230208	4565	38.01	20230516	16850	-62.61	20220609	4565	38.01	20230516	4.32	N	373200	100	18 억		49818	N	N	0	N	00	N