KissMeData/368600/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	161108	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6080	70	2	1.16	416825360	68624	76.54	6040	6200	6000	7810	4210	6010	6074.05	0.39	0	-752	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1033	-14.41	1.61	12	0.40	-422.00	3773.00	11272	20220729	-46.06	5519	20220919	10.16	10050	-39.50	20230222	5830	4.29	20230626	33800	-82.01	20220729	5830	4.29	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
3	20230630	151109	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6110	100	2	1.66	401720500	66139	73.77	6040	6200	6000	7810	4210	6010	6073.88	0.39	0	158	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1038	-14.48	1.62	12	0.39	-422.00	3773.00	11272	20220729	-45.79	5519	20220919	10.71	10050	-39.20	20230222	5830	4.80	20230626	33800	-81.92	20220729	5830	4.80	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
4	20230630	141108	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6050	40	2	0.67	343315690	56559	63.08	6040	6200	6000	7810	4210	6010	6070.05	0.39	0	1887	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1028	-14.34	1.60	12	0.33	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5830	3.77	20230626	33800	-82.10	20220729	5830	3.77	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
5	20230630	131106	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6040	30	2	0.50	297098610	48881	54.52	6040	6200	6020	7810	4210	6010	6078.00	0.39	0	4796	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1026	-14.31	1.60	12	0.29	-422.00	3773.00	11272	20220729	-46.42	5519	20220919	9.44	10050	-39.90	20230222	5830	3.60	20230626	33800	-82.13	20220729	5830	3.60	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
6	20230630	121103	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	50	2	0.83	288048580	47384	52.85	6040	6200	6020	7810	4210	6010	6079.03	0.39	0	5641	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1030	-14.36	1.61	12	0.28	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5830	3.95	20230626	33800	-82.07	20220729	5830	3.95	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
7	20230630	111056	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6080	70	2	1.16	248592970	40850	45.56	6040	6200	6020	7810	4210	6010	6085.51	0.39	0	5389	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1033	-14.41	1.61	12	0.24	-422.00	3773.00	11272	20220729	-46.06	5519	20220919	10.16	10050	-39.50	20230222	5830	4.29	20230626	33800	-82.01	20220729	5830	4.29	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
8	20230630	101107	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6040	30	2	0.50	204977410	33664	37.55	6040	6200	6020	7810	4210	6010	6088.92	0.39	0	8291	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1026	-14.31	1.60	12	0.20	-422.00	3773.00	11272	20220729	-46.42	5519	20220919	9.44	10050	-39.90	20230222	5830	3.60	20230626	33800	-82.13	20220729	5830	3.60	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
9	20230630	091107	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6090	80	2	1.33	139664390	22891	25.53	6040	6200	6040	7810	4210	6010	6101.28	0.39	0	9870	6256	6132	6066	5942	5876	6100	5910	85	1800	500	4200	10	1	16994265	1035	-14.43	1.61	12	0.13	-422.00	3773.00	11272	20220729	-45.97	5519	20220919	10.35	10050	-39.40	20230222	5830	4.46	20230626	33800	-81.98	20220729	5830	4.46	20230626	3.60	N	368600	500	84 억		66618	N	N	0	N	00	N
10	20230629	161101	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6010	-110	5	-1.80	540735220	89659	47.53	6070	6190	6000	7950	4290	6120	6031.19	0.46	0	-11073	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1021	-14.24	1.59	12	0.53	-422.00	3773.00	11272	20220729	-46.68	5519	20220919	8.90	10050	-40.20	20230222	5830	3.09	20230626	33800	-82.22	20220729	5830	3.09	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
11	20230629	151101	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	-60	5	-0.98	361717630	59898	31.75	6070	6190	6000	7950	4290	6120	6038.89	0.46	0	-12942	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1030	-14.36	1.61	12	0.35	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5830	3.95	20230626	33800	-82.07	20220729	5830	3.95	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
12	20230629	141100	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6030	-90	5	-1.47	260067020	43008	22.80	6070	6190	6010	7950	4290	6120	6046.94	0.46	0	-9314	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1025	-14.29	1.60	12	0.25	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
13	20230629	131057	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	-60	5	-0.98	201550150	33291	17.65	6070	6190	6020	7950	4290	6120	6054.19	0.46	0	-6837	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1030	-14.36	1.61	12	0.20	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5830	3.95	20230626	33800	-82.07	20220729	5830	3.95	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
14	20230629	121102	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6070	-50	5	-0.82	161825190	26705	14.16	6070	6190	6020	7950	4290	6120	6059.73	0.46	0	-5511	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1032	-14.38	1.61	12	0.16	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5830	4.12	20230626	33800	-82.04	20220729	5830	4.12	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
15	20230629	111103	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6070	-50	5	-0.82	146033570	24093	12.77	6070	6190	6020	7950	4290	6120	6061.24	0.46	0	-4985	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1032	-14.38	1.61	12	0.14	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5830	4.12	20230626	33800	-82.04	20220729	5830	4.12	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
16	20230629	101105	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6100	-20	5	-0.33	95686050	15785	8.37	6070	6190	6020	7950	4290	6120	6061.83	0.46	0	-3849	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1037	-14.45	1.62	12	0.09	-422.00	3773.00	11272	20220729	-45.88	5519	20220919	10.53	10050	-39.30	20230222	5830	4.63	20230626	33800	-81.95	20220729	5830	4.63	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
17	20230629	090955	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6090	-30	5	-0.49	26924260	4430	2.35	6070	6120	6060	7950	4290	6120	6077.70	0.46	0	-1287	6480	6300	6190	6010	5900	6245	5955	85	1830	500	4280	10	1	16994265	1035	-14.43	1.61	12	0.03	-422.00	3773.00	11272	20220729	-45.97	5519	20220919	10.35	10050	-39.40	20230222	5830	4.46	20230626	33800	-81.98	20220729	5830	4.46	20230626	3.71	N	368600	500	84 억		77665	N	N	0	N	00	N
18	20230628	161046	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	-20	5	-0.33	1177669850	188319	20.25	6180	6370	6080	7980	4300	6140	6253.59	0.39	0	12620	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1040	-14.50	1.62	12	1.11	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
19	20230628	151054	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6110	-30	5	-0.49	1141580430	182408	19.61	6180	6370	6080	7980	4300	6140	6258.39	0.39	0	12623	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1038	-14.48	1.62	12	1.07	-422.00	3773.00	11272	20220729	-45.79	5519	20220919	10.71	10050	-39.20	20230222	5830	4.80	20230626	33800	-81.92	20220729	5830	4.80	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
20	20230628	141053	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6190	50	2	0.81	1015160660	161818	17.40	6180	6370	6120	7980	4300	6140	6273.47	0.39	0	26569	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1052	-14.67	1.64	12	0.95	-422.00	3773.00	11272	20220729	-45.09	5519	20220919	12.16	10050	-38.41	20230222	5830	6.17	20230626	33800	-81.69	20220729	5830	6.17	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
21	20230628	131054	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6210	70	2	1.14	942864110	150094	16.14	6180	6370	6130	7980	4300	6140	6281.82	0.39	0	30281	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1055	-14.72	1.65	12	0.88	-422.00	3773.00	11272	20220729	-44.91	5519	20220919	12.52	10050	-38.21	20230222	5830	6.52	20230626	33800	-81.63	20220729	5830	6.52	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
22	20230628	121106	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6260	120	2	1.95	897803270	142878	15.36	6180	6370	6130	7980	4300	6140	6283.71	0.39	0	32013	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1064	-14.83	1.66	12	0.84	-422.00	3773.00	11272	20220729	-44.46	5519	20220919	13.43	10050	-37.71	20230222	5830	7.38	20230626	33800	-81.48	20220729	5830	7.38	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
23	20230628	111102	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6290	150	2	2.44	805377370	128090	13.77	6180	6370	6130	7980	4300	6140	6287.59	0.39	0	34507	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1069	-14.91	1.67	12	0.75	-422.00	3773.00	11272	20220729	-44.20	5519	20220919	13.97	10050	-37.41	20230222	5830	7.89	20230626	33800	-81.39	20220729	5830	7.89	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
24	20230628	101102	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6320	180	2	2.93	592085860	94411	10.15	6180	6350	6130	7980	4300	6140	6271.37	0.39	0	39235	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1074	-14.98	1.68	12	0.56	-422.00	3773.00	11272	20220729	-43.93	5519	20220919	14.51	10050	-37.11	20230222	5830	8.40	20230626	33800	-81.30	20220729	5830	8.40	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
25	20230628	091056	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6290	150	2	2.44	229738540	36924	3.97	6180	6310	6130	7980	4300	6140	6221.93	0.39	0	14608	7266	6702	6286	5722	5306	6985	6005	85	1840	500	4290	10	1	16994265	1069	-14.91	1.67	12	0.22	-422.00	3773.00	11272	20220729	-44.20	5519	20220919	13.97	10050	-37.41	20230222	5830	7.89	20230626	33800	-81.39	20220729	5830	7.89	20230626	3.77	N	368600	500	84 억		65632	N	N	0	N	00	N
26	20230627	161056	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6140	270	2	4.60	5865427780	924434	1178.51	5940	6850	5870	7630	4110	5870	6345.05	0.28	0	17251	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1043	-14.55	1.63	12	5.44	-422.00	3773.00	11272	20220729	-45.53	5519	20220919	11.25	10050	-38.91	20230222	5830	5.32	20230626	33800	-81.83	20220729	5830	5.32	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
27	20230627	151106	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6130	260	2	4.43	5704114700	898184	1145.04	5940	6850	5870	7630	4110	5870	6350.72	0.28	0	16969	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1042	-14.53	1.62	12	5.29	-422.00	3773.00	11272	20220729	-45.62	5519	20220919	11.07	10050	-39.00	20230222	5830	5.15	20230626	33800	-81.86	20220729	5830	5.15	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
28	20230627	141114	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6150	280	2	4.77	5533799630	870367	1109.58	5940	6850	5870	7630	4110	5870	6358.01	0.28	0	8399	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1045	-14.57	1.63	12	5.12	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
29	20230627	121113	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6150	280	2	4.77	5377884890	844988	1077.23	5940	6850	5870	7630	4110	5870	6364.45	0.28	0	132	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1045	-14.57	1.63	12	4.97	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
30	20230627	111123	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	250	2	4.26	5209977140	817521	1042.21	5940	6850	5870	7630	4110	5870	6372.90	0.28	0	-1735	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1040	-14.50	1.62	12	4.81	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
31	20230627	101049	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	250	2	4.26	4904314170	767391	978.30	5940	6850	5870	7630	4110	5870	6390.89	0.28	0	-6239	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1040	-14.50	1.62	12	4.52	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
32	20230627	091055	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5900	30	2	0.51	15303890	2597	3.31	5940	5940	5870	7630	4110	5870	5892.91	0.28	0	-2072	6110	5990	5910	5790	5710	5950	5750	85	1760	500	4100	10	1	16994265	1003	-13.98	1.56	12	0.02	-422.00	3773.00	11272	20220729	-47.66	5519	20220919	6.90	10050	-41.29	20230222	5830	1.20	20230626	33800	-82.54	20220729	5830	1.20	20230626	3.78	N	368600	500	84 억		47496	N	N	0	N	00	N
33	20230626	161054	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5870	-130	5	-2.17	462043760	78341	111.77	6010	6030	5830	7800	4200	6000	5898.51	0.25	0	3997	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	998	-13.91	1.56	12	0.46	-422.00	3773.00	11272	20220729	-47.92	5519	20220919	6.36	10050	-41.59	20230222	5830	0.69	20230626	33800	-82.63	20220729	5830	0.69	20230626	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
34	20230626	151101	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5900	-100	5	-1.67	401467100	68020	97.04	6010	6030	5850	7800	4200	6000	5902.19	0.25	0	5888	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	1003	-13.98	1.56	12	0.40	-422.00	3773.00	11272	20220729	-47.66	5519	20220919	6.90	10050	-41.29	20230222	5840	1.03	20230531	33800	-82.54	20220729	5840	1.03	20230531	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
35	20230626	141059	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5920	-80	5	-1.33	248765670	42013	59.94	6010	6030	5870	7800	4200	6000	5921.16	0.25	0	-666	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	1006	-14.03	1.57	12	0.25	-422.00	3773.00	11272	20220729	-47.48	5519	20220919	7.27	10050	-41.09	20230222	5840	1.37	20230531	33800	-82.49	20220729	5840	1.37	20230531	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
36	20230626	121056	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5930	-70	5	-1.17	121143540	20367	29.06	6010	6030	5910	7800	4200	6000	5948.03	0.25	0	-344	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	1008	-14.05	1.57	12	0.12	-422.00	3773.00	11272	20220729	-47.39	5519	20220919	7.45	10050	-41.00	20230222	5840	1.54	20230531	33800	-82.46	20220729	5840	1.54	20230531	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
37	20230626	111054	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5980	-20	5	-0.33	76285140	12804	18.27	6010	6030	5930	7800	4200	6000	5957.91	0.25	0	-387	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	1016	-14.17	1.58	12	0.08	-422.00	3773.00	11272	20220729	-46.95	5519	20220919	8.35	10050	-40.50	20230222	5840	2.40	20230531	33800	-82.31	20220729	5840	2.40	20230531	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
38	20230626	101052	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6000	0	3	0.00	35093980	5881	8.39	6010	6030	5930	7800	4200	6000	5967.35	0.25	0	-1086	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	1020	-14.22	1.59	12	0.03	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5840	2.74	20230531	33800	-82.25	20220729	5840	2.74	20230531	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
39	20230626	091058	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5990	-10	5	-0.17	5996560	1001	1.43	6010	6030	5960	7800	4200	6000	5990.57	0.25	0	-756	6193	6096	6023	5926	5853	6060	5890	85	1800	500	4200	10	1	16994265	1018	-14.19	1.59	12	0.01	-422.00	3773.00	11272	20220729	-46.86	5519	20220919	8.53	10050	-40.40	20230222	5840	2.57	20230531	33800	-82.28	20220729	5840	2.57	20230531	3.77	N	368600	500	84 억		42909	N	N	0	N	00	N
40	20230623	191007	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6000	-60	5	-0.99	420309550	70094	204.28	6120	6120	5950	7870	4250	6060	5996.49	0.25	-13905	-13105	6213	6136	6023	5946	5833	6175	5985	85	1810	500	4240	10	1	16994265	1020	-14.22	1.59	12	0.41	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5840	2.74	20230531	33800	-82.25	20220729	5840	2.74	20230531	3.87	N	368600	500	84 억		42909	N	N	0	N	00	N
41	20230623	140851	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6050	-10	5	-0.17	350117460	58436	170.31	6120	6120	5950	7870	4250	6060	5991.47	0.33	0	-11747	6213	6136	6023	5946	5833	6175	5985	85	1810	500	4240	10	1	16994265	1028	-14.34	1.60	12	0.34	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5840	3.60	20230531	33800	-82.10	20220729	5840	3.60	20230531	3.87	N	368600	500	84 억		56814	N	N	0	N	00	N
42	20230622	160814	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	70	2	1.17	206323070	34294	20.82	5990	6100	5910	7780	4200	5990	6015.97	0.34	0	-1128	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1030	-14.36	1.61	12	0.20	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5840	3.77	20230531	33800	-82.07	20220729	5840	3.77	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
43	20230622	150304	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6040	50	2	0.83	195293110	32466	19.71	5990	6100	5910	7780	4200	5990	6015.31	0.34	0	-843	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1026	-14.31	1.60	12	0.19	-422.00	3773.00	11272	20220729	-46.42	5519	20220919	9.44	10050	-39.90	20230222	5840	3.42	20230531	33800	-82.13	20220729	5840	3.42	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
44	20230622	140853	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6050	60	2	1.00	171674120	28530	17.32	5990	6100	5910	7780	4200	5990	6017.32	0.34	0	1049	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1028	-14.34	1.60	12	0.17	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5840	3.60	20230531	33800	-82.10	20220729	5840	3.60	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
45	20230622	130722	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6070	80	2	1.34	139025700	23107	14.03	5990	6100	5910	7780	4200	5990	6016.61	0.34	0	1159	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1032	-14.38	1.61	12	0.14	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5840	3.94	20230531	33800	-82.04	20220729	5840	3.94	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
46	20230622	120745	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	70	2	1.17	116477670	19384	11.77	5990	6100	5910	7780	4200	5990	6008.96	0.34	0	1674	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1030	-14.36	1.61	12	0.11	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5840	3.77	20230531	33800	-82.07	20220729	5840	3.77	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
47	20230622	110541	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	70	2	1.17	112002470	18643	11.32	5990	6100	5910	7780	4200	5990	6007.75	0.34	0	1898	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1030	-14.36	1.61	12	0.11	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5840	3.77	20230531	33800	-82.07	20220729	5840	3.77	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
48	20230622	100807	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6020	30	2	0.50	52644400	8816	5.35	5990	6020	5910	7780	4200	5990	5971.46	0.34	0	3583	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1023	-14.27	1.60	12	0.05	-422.00	3773.00	11272	20220729	-46.59	5519	20220919	9.08	10050	-40.10	20230222	5840	3.08	20230531	33800	-82.19	20220729	5840	3.08	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
49	20230622	090516	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6010	20	2	0.33	2410260	406	0.25	5990	6010	5910	7780	4200	5990	5936.60	0.34	0	87	6336	6162	6016	5842	5696	6250	5930	85	1790	500	4190	10	1	16994265	1021	-14.24	1.59	12	0.00	-422.00	3773.00	11272	20220729	-46.68	5519	20220919	8.90	10050	-40.20	20230222	5840	2.91	20230531	33800	-82.22	20220729	5840	2.91	20230531	3.94	N	368600	500	84 억		57933	N	N	0	N	00	N
50	20230621	160124	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5990	60	2	1.01	995833960	164458	281.56	5870	6190	5870	7700	4160	5930	6055.68	0.22	0	18852	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1018	-14.19	1.59	12	0.97	-422.00	3773.00	11272	20220729	-46.86	5519	20220919	8.53	10050	-40.40	20230222	5840	2.57	20230531	33800	-82.28	20220729	5840	2.57	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
51	20230621	150814	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	130	2	2.19	951956590	157142	269.03	5870	6190	5870	7700	4160	5930	6057.94	0.22	0	19153	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1030	-14.36	1.61	12	0.92	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5840	3.77	20230531	33800	-82.07	20220729	5840	3.77	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
52	20230621	140104	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	190	2	3.20	806096650	133090	227.85	5870	6190	5870	7700	4160	5930	6056.78	0.22	0	13756	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1040	-14.50	1.62	12	0.78	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5840	4.79	20230531	33800	-81.89	20220729	5840	4.79	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
53	20230621	131013	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5960	30	2	0.51	717316920	118359	202.63	5870	6190	5870	7700	4160	5930	6060.52	0.22	0	14608	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1013	-14.12	1.58	12	0.70	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5840	2.05	20230531	33800	-82.37	20220729	5840	2.05	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
54	20230621	120507	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6020	90	2	1.52	557544100	91687	156.97	5870	6190	5870	7700	4160	5930	6080.95	0.22	0	19429	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1023	-14.27	1.60	12	0.54	-422.00	3773.00	11272	20220729	-46.59	5519	20220919	9.08	10050	-40.10	20230222	5840	3.08	20230531	33800	-82.19	20220729	5840	3.08	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
55	20230621	110240	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	130	2	2.19	198810980	33110	56.69	5870	6150	5870	7700	4160	5930	6004.56	0.22	0	-787	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1030	-14.36	1.61	12	0.19	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5840	3.77	20230531	33800	-82.07	20220729	5840	3.77	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
56	20230621	100948	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5960	30	2	0.51	57984790	9774	16.73	5870	5980	5870	7700	4160	5930	5932.55	0.22	0	-238	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1013	-14.12	1.58	12	0.06	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5840	2.05	20230531	33800	-82.37	20220729	5840	2.05	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
57	20230621	090217	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5920	-10	5	-0.17	16982130	2891	4.95	5870	5940	5870	7700	4160	5930	5874.14	0.22	0	-178	6056	5992	5916	5852	5776	6025	5885	85	1770	500	4150	10	1	16994265	1006	-14.03	1.57	12	0.02	-422.00	3773.00	11272	20220729	-47.48	5519	20220919	7.27	10050	-41.09	20230222	5840	1.37	20230531	33800	-82.49	20220729	5840	1.37	20230531	4.00	N	368600	500	84 억		37834	N	N	0	N	00	N
58	20230620	160456	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5930	70	2	1.19	340925980	57748	71.85	5890	5980	5840	7610	4110	5860	5903.64	0.21	0	-1952	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1008	-14.05	1.57	12	0.34	-422.00	3773.00	11272	20220729	-47.39	5519	20220919	7.45	10050	-41.00	20230222	5840	1.54	20230620	33800	-82.46	20220729	5840	1.54	20230620	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
59	20230620	150454	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5910	50	2	0.85	324924730	55047	68.49	5890	5980	5840	7610	4110	5860	5902.68	0.21	0	-1531	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1004	-14.00	1.57	12	0.32	-422.00	3773.00	11272	20220729	-47.57	5519	20220919	7.08	10050	-41.19	20230222	5840	1.20	20230620	33800	-82.51	20220729	5840	1.20	20230620	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
60	20230620	140744	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5910	50	2	0.85	299964160	50827	63.24	5890	5980	5840	7610	4110	5860	5901.67	0.21	0	1492	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1004	-14.00	1.57	12	0.30	-422.00	3773.00	11272	20220729	-47.57	5519	20220919	7.08	10050	-41.19	20230222	5840	1.20	20230620	33800	-82.51	20220729	5840	1.20	20230620	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
61	20230620	130417	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5890	30	2	0.51	239436490	40588	50.50	5890	5980	5840	7610	4110	5860	5899.19	0.21	0	2805	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1001	-13.96	1.56	12	0.24	-422.00	3773.00	11272	20220729	-47.75	5519	20220919	6.72	10050	-41.39	20230222	5840	0.86	20230620	33800	-82.57	20220729	5840	0.86	20230620	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
62	20230620	120627	00	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5850	-10	5	-0.17	225053960	38133	47.44	5890	5980	5840	7610	4110	5860	5901.82	0.21	0	3054	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	994	-13.86	1.55	12	0.22	-422.00	3773.00	11272	20220729	-48.10	5519	20220919	6.00	10050	-41.79	20230222	5840	0.17	20230620	33800	-82.69	20220729	5840	0.17	20230620	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
63	20230620	110115	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5900	40	2	0.68	187056890	31653	39.38	5890	5980	5850	7610	4110	5860	5909.61	0.21	0	5598	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1003	-13.98	1.56	12	0.19	-422.00	3773.00	11272	20220729	-47.66	5519	20220919	6.90	10050	-41.29	20230222	5840	1.03	20230531	33800	-82.54	20220729	5840	1.03	20230531	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
64	20230620	100441	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5950	90	2	1.54	54714390	9226	11.48	5890	5970	5890	7610	4110	5860	5930.46	0.21	0	844	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1011	-14.10	1.58	12	0.05	-422.00	3773.00	11272	20220729	-47.21	5519	20220919	7.81	10050	-40.80	20230222	5840	1.88	20230531	33800	-82.40	20220729	5840	1.88	20230531	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
65	20230620	090756	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5970	110	2	1.88	6853400	1154	1.44	5890	5970	5890	7610	4110	5860	5938.82	0.21	0	-76	6073	5966	5913	5806	5753	5940	5780	85	1750	500	4100	10	1	16994265	1015	-14.15	1.58	12	0.01	-422.00	3773.00	11272	20220729	-47.04	5519	20220919	8.17	10050	-40.60	20230222	5840	2.23	20230531	33800	-82.34	20220729	5840	2.23	20230531	4.12	N	368600	500	84 억		36244	N	N	0	N	00	N
66	20230619	160704	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5860	-90	5	-1.51	468677390	79194	109.85	5920	6020	5860	7730	4170	5950	5919.62	0.12	0	15442	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	996	-13.89	1.55	12	0.47	-422.00	3773.00	11272	20220729	-48.01	5519	20220919	6.18	10050	-41.69	20230222	5840	0.34	20230531	33800	-82.66	20220729	5840	0.34	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
67	20230619	150534	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5960	10	2	0.17	246436910	41352	57.36	5920	6020	5900	7730	4170	5950	5959.49	0.12	0	9140	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1013	-14.12	1.58	12	0.24	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5840	2.05	20230531	33800	-82.37	20220729	5840	2.05	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
68	20230619	140646	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5960	10	2	0.17	227890660	38238	53.04	5920	6020	5900	7730	4170	5950	5959.80	0.12	0	9391	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1013	-14.12	1.58	12	0.23	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5840	2.05	20230531	33800	-82.37	20220729	5840	2.05	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
69	20230619	130801	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5990	40	2	0.67	211903600	35552	49.31	5920	6020	5900	7730	4170	5950	5960.38	0.12	0	9467	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1018	-14.19	1.59	12	0.21	-422.00	3773.00	11272	20220729	-46.86	5519	20220919	8.53	10050	-40.40	20230222	5840	2.57	20230531	33800	-82.28	20220729	5840	2.57	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
70	20230619	120209	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5980	30	2	0.50	181372550	30430	42.21	5920	6020	5900	7730	4170	5950	5960.32	0.12	0	7846	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1016	-14.17	1.58	12	0.18	-422.00	3773.00	11272	20220729	-46.95	5519	20220919	8.35	10050	-40.50	20230222	5840	2.40	20230531	33800	-82.31	20220729	5840	2.40	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
71	20230619	110614	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6000	50	2	0.84	167125350	28052	38.91	5920	6020	5900	7730	4170	5950	5957.70	0.12	0	9012	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1020	-14.22	1.59	12	0.17	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5840	2.74	20230531	33800	-82.25	20220729	5840	2.74	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
72	20230619	100645	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5980	30	2	0.50	94990240	15985	22.17	5920	5980	5900	7730	4170	5950	5942.46	0.12	0	8939	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1016	-14.17	1.58	12	0.09	-422.00	3773.00	11272	20220729	-46.95	5519	20220919	8.35	10050	-40.50	20230222	5840	2.40	20230531	33800	-82.31	20220729	5840	2.40	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
73	20230619	090535	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5980	30	2	0.50	4258480	717	0.99	5920	5980	5920	7730	4170	5950	5939.30	0.12	0	646	6110	6030	5970	5890	5830	6000	5860	85	1780	500	4160	10	1	16994265	1016	-14.17	1.58	12	0.00	-422.00	3773.00	11272	20220729	-46.95	5519	20220919	8.35	10050	-40.50	20230222	5840	2.40	20230531	33800	-82.31	20220729	5840	2.40	20230531	4.11	N	368600	500	84 억		20258	N	N	0	N	00	N
74	20230616	160141	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5950	-60	5	-1.00	428848480	71942	78.77	6030	6050	5910	7810	4210	6010	5961.05	0.16	0	-5283	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1011	-14.10	1.58	12	0.42	-422.00	3773.00	11272	20220729	-47.21	5519	20220919	7.81	10050	-40.80	20230222	5840	1.88	20230531	33800	-82.40	20220729	5840	1.88	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
75	20230616	150436	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5980	-30	5	-0.50	406129470	68129	74.60	6030	6050	5910	7810	4210	6010	5961.18	0.16	0	-5283	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1016	-14.17	1.58	12	0.40	-422.00	3773.00	11272	20220729	-46.95	5519	20220919	8.35	10050	-40.50	20230222	5840	2.40	20230531	33800	-82.31	20220729	5840	2.40	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
76	20230616	140504	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5950	-60	5	-1.00	356308010	59785	65.46	6030	6050	5910	7810	4210	6010	5959.82	0.16	0	-5713	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1011	-14.10	1.58	12	0.35	-422.00	3773.00	11272	20220729	-47.21	5519	20220919	7.81	10050	-40.80	20230222	5840	1.88	20230531	33800	-82.40	20220729	5840	1.88	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
77	20230616	130117	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5970	-40	5	-0.67	306948020	51486	56.38	6030	6050	5910	7810	4210	6010	5961.78	0.16	0	-5246	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1015	-14.15	1.58	12	0.30	-422.00	3773.00	11272	20220729	-47.04	5519	20220919	8.17	10050	-40.60	20230222	5840	2.23	20230531	33800	-82.34	20220729	5840	2.23	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
78	20230616	120630	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5960	-50	5	-0.83	255116110	42769	46.83	6030	6050	5910	7810	4210	6010	5964.98	0.16	0	-5430	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1013	-14.12	1.58	12	0.25	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5840	2.05	20230531	33800	-82.37	20220729	5840	2.05	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
79	20230616	110634	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5920	-90	5	-1.50	229759340	38517	42.18	6030	6050	5910	7810	4210	6010	5965.14	0.16	0	-5115	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1006	-14.03	1.57	12	0.23	-422.00	3773.00	11272	20220729	-47.48	5519	20220919	7.27	10050	-41.09	20230222	5840	1.37	20230531	33800	-82.49	20220729	5840	1.37	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
80	20230616	100729	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6000	-10	5	-0.17	56239320	9342	10.23	6030	6050	6000	7810	4210	6010	6020.05	0.16	0	-434	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1020	-14.22	1.59	12	0.05	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5840	2.74	20230531	33800	-82.25	20220729	5840	2.74	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
81	20230616	090752	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6050	40	2	0.67	8476500	1405	1.54	6030	6050	6030	7810	4210	6010	6033.10	0.16	0	0	6210	6110	6030	5930	5850	6070	5890	85	1800	500	4200	10	1	16994265	1028	-14.34	1.60	12	0.01	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5840	3.60	20230531	33800	-82.10	20220729	5840	3.60	20230531	4.09	N	368600	500	84 억		26613	N	N	0	N	00	N
82	20230615	150245	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6010	-100	5	-1.64	356623370	58989	82.66	6050	6130	5960	7940	4280	6110	6045.28	0.10	0	6311	6403	6256	6133	5986	5863	6195	5925	85	1830	500	4270	10	1	16994265	1021	-14.24	1.59	12	0.35	-422.00	3773.00	11272	20220729	-46.68	5519	20220919	8.90	10050	-40.20	20230222	5840	2.91	20230531	33800	-82.22	20220729	5840	2.91	20230531	4.14	N	368600	500	84 억		16898	N	N	0	N	00	N
83	20230615	140616	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6030	-80	5	-1.31	249792880	41202	57.74	6050	6130	6010	7940	4280	6110	6062.31	0.10	0	5915	6403	6256	6133	5986	5863	6195	5925	85	1830	500	4270	10	1	16994265	1025	-14.29	1.60	12	0.24	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5840	3.25	20230531	33800	-82.16	20220729	5840	3.25	20230531	4.14	N	368600	500	84 억		16898	N	N	0	N	00	N
84	20230615	130541	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6070	-40	5	-0.65	197218700	32507	45.55	6050	6130	6010	7940	4280	6110	6066.58	0.10	0	3573	6403	6256	6133	5986	5863	6195	5925	85	1830	500	4270	10	1	16994265	1032	-14.38	1.61	12	0.19	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5840	3.94	20230531	33800	-82.04	20220729	5840	3.94	20230531	4.14	N	368600	500	84 억		16898	N	N	0	N	00	N
85	20230615	120847	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6100	-10	5	-0.16	188142820	31006	43.45	6050	6130	6010	7940	4280	6110	6067.56	0.10	0	3565	6403	6256	6133	5986	5863	6195	5925	85	1830	500	4270	10	1	16994265	1037	-14.45	1.62	12	0.18	-422.00	3773.00	11272	20220729	-45.88	5519	20220919	10.53	10050	-39.30	20230222	5840	4.45	20230531	33800	-81.95	20220729	5840	4.45	20230531	4.14	N	368600	500	84 억		16898	N	N	0	N	00	N
86	20230615	110850	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6100	-10	5	-0.16	140428120	23104	32.38	6050	6130	6030	7940	4280	6110	6077.69	0.10	0	4904	6403	6256	6133	5986	5863	6195	5925	85	1830	500	4270	10	1	16994265	1037	-14.45	1.62	12	0.14	-422.00	3773.00	11272	20220729	-45.88	5519	20220919	10.53	10050	-39.30	20230222	5840	4.45	20230531	33800	-81.95	20220729	5840	4.45	20230531	4.14	N	368600	500	84 억		16898	N	N	0	N	00	N
87	20230611	184512	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6150	-130	5	-2.07	793228780	128121	53.74	6230	6320	6000	8160	4400	6280	6192.76	0.09	8682	8681	6940	6610	6410	6080	5880	6510	5980	85	1880	500	4390	10	1	16994265	1045	-14.57	1.63	12	0.75	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5840	5.31	20230531	33800	-81.80	20220729	5840	5.31	20230531	4.01	N	368600	500	84 억		15306	N	N	0	N	00	N