KissMeData/318410/price/prices-20230801.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	20230831	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	100	2	1.04	277876330	28636	232.64	9670	9770	9590	12540	6760	9650	9703.58	1.28	0	7400	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	542	34.82	0.74	12	0.52	280.00	13154.00	11360	20230609	-14.17	8340	20221013	16.91	11360	-14.17	20230609	8420	15.80	20230103	11360	-14.17	20230609	8340	16.91	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
3	20230831	151444	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9720	70	2	0.73	272389730	28073	228.07	9670	9770	9590	12540	6760	9650	9702.91	1.28	0	7395	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	540	34.71	0.74	12	0.51	280.00	13154.00	11360	20230609	-14.44	8340	20221013	16.55	11360	-14.44	20230609	8420	15.44	20230103	11360	-14.44	20230609	8340	16.55	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
4	20230831	141602	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	100	2	1.04	241542690	24898	202.27	9670	9770	9590	12540	6760	9650	9701.29	1.28	0	7144	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	542	34.82	0.74	12	0.45	280.00	13154.00	11360	20230609	-14.17	8340	20221013	16.91	11360	-14.17	20230609	8420	15.80	20230103	11360	-14.17	20230609	8340	16.91	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
5	20230831	131525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9740	90	2	0.93	180136980	18585	150.99	9670	9770	9590	12540	6760	9650	9692.60	1.28	0	5666	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	541	34.79	0.74	12	0.33	280.00	13154.00	11360	20230609	-14.26	8340	20221013	16.79	11360	-14.26	20230609	8420	15.68	20230103	11360	-14.26	20230609	8340	16.79	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
6	20230831	121616	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9730	80	2	0.83	141296270	14596	118.58	9670	9770	9590	12540	6760	9650	9680.48	1.28	0	5015	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	541	34.75	0.74	12	0.26	280.00	13154.00	11360	20230609	-14.35	8340	20221013	16.67	11360	-14.35	20230609	8420	15.56	20230103	11360	-14.35	20230609	8340	16.67	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
7	20230831	112053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9680	30	2	0.31	104924750	10862	88.24	9670	9750	9590	12540	6760	9650	9659.80	1.28	0	2872	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	538	34.57	0.74	12	0.20	280.00	13154.00	11360	20230609	-14.79	8340	20221013	16.07	11360	-14.79	20230609	8420	14.96	20230103	11360	-14.79	20230609	8340	16.07	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
8	20230831	101706	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9670	20	2	0.21	66314240	6848	55.63	9670	9750	9630	12540	6760	9650	9683.74	1.28	0	2909	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	537	34.54	0.74	12	0.12	280.00	13154.00	11360	20230609	-14.88	8340	20221013	15.95	11360	-14.88	20230609	8420	14.85	20230103	11360	-14.88	20230609	8340	15.95	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
9	20230831	091540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9660	10	2	0.10	19162460	1984	16.12	9670	9730	9630	12540	6760	9650	9658.50	1.28	0	1084	9803	9726	9633	9556	9463	9765	9595	28	2890	500	6750	10	1	5555243	537	34.50	0.73	12	0.04	280.00	13154.00	11360	20230609	-14.96	8340	20221013	15.83	11360	-14.96	20230609	8420	14.73	20230103	11360	-14.96	20230609	8340	15.83	20221013	1.46	N	318410	500	27 억		71044	N	N	0	N	00	N
10	20230830	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9650	-30	5	-0.31	118129540	12309	60.98	9630	9710	9540	12580	6780	9680	9596.90	1.28	0	-342	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	536	34.46	0.73	12	0.22	280.00	13154.00	11360	20230609	-15.05	8340	20221013	15.71	11360	-15.05	20230609	8420	14.61	20230103	11360	-15.05	20230609	8340	15.71	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
11	20230830	151416	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9570	-110	5	-1.14	109599990	11425	56.60	9630	9710	9540	12580	6780	9680	9592.87	1.28	0	-342	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	532	34.18	0.73	12	0.21	280.00	13154.00	11360	20230609	-15.76	8340	20221013	14.75	11360	-15.76	20230609	8420	13.66	20230103	11360	-15.76	20230609	8340	14.75	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
12	20230830	141512	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9620	-60	5	-0.62	84025980	8750	43.35	9630	9710	9540	12580	6780	9680	9602.83	1.28	0	-644	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	534	34.36	0.73	12	0.16	280.00	13154.00	11360	20230609	-15.32	8340	20221013	15.35	11360	-15.32	20230609	8420	14.25	20230103	11360	-15.32	20230609	8340	15.35	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
13	20230830	131504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9660	-20	5	-0.21	75422590	7853	38.90	9630	9710	9540	12580	6780	9680	9604.15	1.28	0	-642	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	537	34.50	0.73	12	0.14	280.00	13154.00	11360	20230609	-14.96	8340	20221013	15.83	11360	-14.96	20230609	8420	14.73	20230103	11360	-14.96	20230609	8340	15.83	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
14	20230830	121519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	-120	5	-1.24	72620170	7561	37.46	9630	9710	9540	12580	6780	9680	9604.41	1.28	0	-639	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	531	34.14	0.73	12	0.14	280.00	13154.00	11360	20230609	-15.85	8340	20221013	14.63	11360	-15.85	20230609	8420	13.54	20230103	11360	-15.85	20230609	8340	14.63	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
15	20230830	112041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	-90	5	-0.93	71766810	7472	37.02	9630	9710	9540	12580	6780	9680	9604.60	1.28	0	-624	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	533	34.25	0.73	12	0.13	280.00	13154.00	11360	20230609	-15.58	8340	20221013	14.99	11360	-15.58	20230609	8420	13.90	20230103	11360	-15.58	20230609	8340	14.99	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
16	20230830	101603	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9660	-20	5	-0.21	49819640	5183	25.68	9630	9710	9600	12580	6780	9680	9611.91	1.28	0	-29	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	537	34.50	0.73	12	0.09	280.00	13154.00	11360	20230609	-14.96	8340	20221013	15.83	11360	-14.96	20230609	8420	14.73	20230103	11360	-14.96	20230609	8340	15.83	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
17	20230830	091503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9660	-20	5	-0.21	10671260	1108	5.49	9630	9680	9610	12580	6780	9680	9630.38	1.28	0	-19	9866	9772	9626	9532	9386	9820	9580	28	2900	500	6770	10	1	5555243	537	34.50	0.73	12	0.02	280.00	13154.00	11360	20230609	-14.96	8340	20221013	15.83	11360	-14.96	20230609	8420	14.73	20230103	11360	-14.96	20230609	8340	15.83	20221013	1.45	N	318410	500	27 억		71338	N	N	0	N	00	N
18	20230829	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9680	-40	5	-0.41	193259300	20186	50.02	9650	9720	9480	12630	6810	9720	9573.60	1.23	0	2756	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	538	34.57	0.74	12	0.36	280.00	13154.00	11400	20220826	-15.09	8340	20221013	16.07	11360	-14.79	20230609	8420	14.96	20230103	11360	-14.79	20230609	8340	16.07	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
19	20230829	151425	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9640	-80	5	-0.82	187481400	19588	48.54	9650	9720	9480	12630	6810	9720	9570.89	1.23	0	2803	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	536	34.43	0.73	12	0.35	280.00	13154.00	11400	20220826	-15.44	8340	20221013	15.59	11360	-15.14	20230609	8420	14.49	20230103	11360	-15.14	20230609	8340	15.59	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
20	20230829	141607	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	-30	5	-0.31	185939910	19428	48.14	9650	9720	9480	12630	6810	9720	9570.37	1.23	0	2881	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	538	34.61	0.74	12	0.35	280.00	13154.00	11400	20220826	-15.00	8340	20221013	16.19	11360	-14.70	20230609	8420	15.08	20230103	11360	-14.70	20230609	8340	16.19	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
21	20230829	131458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	-160	5	-1.65	181428080	18957	46.98	9650	9720	9480	12630	6810	9720	9570.15	1.23	0	3149	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	531	34.14	0.73	12	0.34	280.00	13154.00	11400	20220826	-16.14	8340	20221013	14.63	11360	-15.85	20230609	8420	13.54	20230103	11360	-15.85	20230609	8340	14.63	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
22	20230829	121603	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	-160	5	-1.65	175097160	18297	45.34	9650	9720	9480	12630	6810	9720	9569.35	1.23	0	3191	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	531	34.14	0.73	12	0.33	280.00	13154.00	11400	20220826	-16.14	8340	20221013	14.63	11360	-15.85	20230609	8420	13.54	20230103	11360	-15.85	20230609	8340	14.63	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
23	20230829	112302	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	-160	5	-1.65	172093570	17983	44.56	9650	9720	9480	12630	6810	9720	9569.42	1.23	0	3194	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	531	34.14	0.73	12	0.32	280.00	13154.00	11400	20220826	-16.14	8340	20221013	14.63	11360	-15.85	20230609	8420	13.54	20230103	11360	-15.85	20230609	8340	14.63	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
24	20230829	101658	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	-120	5	-1.23	164995750	17243	42.73	9650	9720	9480	12630	6810	9720	9568.46	1.23	0	3170	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	533	34.29	0.73	12	0.31	280.00	13154.00	11400	20220826	-15.79	8340	20221013	15.11	11360	-15.49	20230609	8420	14.01	20230103	11360	-15.49	20230609	8340	15.11	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
25	20230829	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	-20	5	-0.21	9302920	966	2.39	9650	9720	9540	12630	6810	9720	9625.97	1.23	0	-100	10013	9866	9623	9476	9233	9940	9550	28	2910	500	6800	10	1	5555243	539	34.64	0.74	12	0.02	280.00	13154.00	11400	20220826	-14.91	8340	20221013	16.31	11360	-14.61	20230609	8420	15.20	20230103	11360	-14.61	20230609	8340	16.31	20221013	1.47	N	318410	500	27 억		68074	N	N	0	N	00	N
26	20230828	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9720	170	2	1.78	324094830	33751	450.25	9500	9770	9380	12410	6690	9550	9601.57	1.12	0	5601	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	540	34.71	0.74	12	0.61	280.00	13154.00	11400	20220826	-14.74	8340	20221013	16.55	11360	-14.44	20230609	8420	15.44	20230103	11360	-14.44	20230609	8340	16.55	20221013	1.47	N	318410	500	27 억		62367	N	Y	0	N	00	N
27	20230828	151114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	150	2	1.57	315873060	32905	438.97	9500	9770	9380	12410	6690	9550	9599.55	1.12	0	5599	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	539	34.64	0.74	12	0.59	280.00	13154.00	11400	20220826	-14.91	8340	20221013	16.31	11360	-14.61	20230609	8420	15.20	20230103	11360	-14.61	20230609	8340	16.31	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
28	20230828	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9670	120	2	1.26	302992690	31580	421.29	9500	9770	9380	12410	6690	9550	9594.45	1.12	0	5762	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	537	34.54	0.74	12	0.57	280.00	13154.00	11400	20220826	-15.18	8340	20221013	15.95	11360	-14.88	20230609	8420	14.85	20230103	11360	-14.88	20230609	8340	15.95	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
29	20230828	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	40	2	0.42	225509350	23583	314.61	9500	9770	9380	12410	6690	9550	9562.37	1.12	0	4152	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	533	34.25	0.73	12	0.42	280.00	13154.00	11400	20220826	-15.88	8340	20221013	14.99	11360	-15.58	20230609	8420	13.90	20230103	11360	-15.58	20230609	8340	14.99	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
30	20230828	121117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	150	2	1.57	199855290	20913	278.99	9500	9770	9380	12410	6690	9550	9556.51	1.12	0	4552	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	539	34.64	0.74	12	0.38	280.00	13154.00	11400	20220826	-14.91	8340	20221013	16.31	11360	-14.61	20230609	8420	15.20	20230103	11360	-14.61	20230609	8340	16.31	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
31	20230828	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-100	5	-1.05	38291260	4064	54.22	9500	9540	9380	12410	6690	9550	9422.06	1.12	0	-561	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	525	33.75	0.72	12	0.07	280.00	13154.00	11400	20220826	-17.11	8340	20221013	13.31	11360	-16.81	20230609	8420	12.23	20230103	11360	-16.81	20230609	8340	13.31	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
32	20230828	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-150	5	-1.57	13212030	1397	18.64	9500	9540	9380	12410	6690	9550	9457.43	1.12	0	-376	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	522	33.57	0.71	12	0.03	280.00	13154.00	11400	20220826	-17.54	8340	20221013	12.71	11360	-17.25	20230609	8420	11.64	20230103	11360	-17.25	20230609	8340	12.71	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
33	20230828	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-140	5	-1.47	9602390	1013	13.51	9500	9540	9410	12410	6690	9550	9479.16	1.12	0	-447	9936	9742	9506	9312	9076	9840	9410	28	2860	500	6680	10	1	5555243	523	33.61	0.72	12	0.02	280.00	13154.00	11400	20220826	-17.46	8340	20221013	12.83	11360	-17.17	20230609	8420	11.76	20230103	11360	-17.17	20230609	8340	12.83	20221013	1.47	N	318410	500	27 억		62367	N	N	0	N	00	N
34	20230825	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9550	0	3	0.00	71285820	7492	51.48	9530	9700	9270	12410	6690	9550	9514.69	1.15	0	-1658	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	531	34.11	0.73	12	0.13	280.00	13154.00	11400	20220826	-16.23	8340	20221013	14.51	11360	-15.93	20230609	8420	13.42	20230103	11400	-16.23	20220826	8340	14.51	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
35	20230825	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	-10	5	-0.10	71037370	7466	51.30	9530	9700	9270	12410	6690	9550	9514.55	1.15	0	-1658	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	530	34.07	0.73	12	0.13	280.00	13154.00	11400	20220826	-16.32	8340	20221013	14.39	11360	-16.02	20230609	8420	13.30	20230103	11400	-16.32	20220826	8340	14.39	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
36	20230825	141113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9460	-90	5	-0.94	62770740	6590	45.28	9530	9700	9270	12410	6690	9550	9524.96	1.15	0	-1545	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	526	33.79	0.72	12	0.12	280.00	13154.00	11400	20220826	-17.02	8340	20221013	13.43	11360	-16.73	20230609	8420	12.35	20230103	11400	-17.02	20220826	8340	13.43	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
37	20230825	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-120	5	-1.26	61458630	6451	44.32	9530	9700	9270	12410	6690	9550	9526.82	1.15	0	-1545	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	524	33.68	0.72	12	0.12	280.00	13154.00	11400	20220826	-17.28	8340	20221013	13.07	11360	-16.99	20230609	8420	12.00	20230103	11400	-17.28	20220826	8340	13.07	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
38	20230825	121111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	-10	5	-0.10	47602400	4990	34.29	9530	9700	9270	12410	6690	9550	9539.46	1.15	0	-1375	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	530	34.07	0.73	12	0.09	280.00	13154.00	11400	20220826	-16.32	8340	20221013	14.39	11360	-16.02	20230609	8420	13.30	20230103	11400	-16.32	20220826	8340	14.39	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
39	20230825	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9580	30	2	0.31	45511680	4771	32.78	9530	9700	9270	12410	6690	9550	9539.12	1.15	0	-1235	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	532	34.21	0.73	12	0.09	280.00	13154.00	11400	20220826	-15.96	8340	20221013	14.87	11360	-15.67	20230609	8420	13.78	20230103	11400	-15.96	20220826	8340	14.87	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
40	20230825	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	40	2	0.42	34672980	3639	25.00	9530	9700	9270	12410	6690	9550	9527.86	1.15	0	-1229	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	533	34.25	0.73	12	0.07	280.00	13154.00	11400	20220826	-15.88	8340	20221013	14.99	11360	-15.58	20230609	8420	13.90	20230103	11400	-15.88	20220826	8340	14.99	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
41	20230825	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-170	5	-1.78	7276970	771	5.30	9530	9530	9270	12410	6690	9550	9430.78	1.15	0	-396	9776	9662	9456	9342	9136	9710	9390	28	2860	500	6680	10	1	5555243	521	33.50	0.71	12	0.01	280.00	13154.00	11400	20220826	-17.72	8340	20221013	12.47	11360	-17.43	20230609	8420	11.40	20230103	11400	-17.72	20220826	8340	12.47	20221013	1.47	N	318410	500	27 억		63753	N	N	0	N	00	N
42	20230824	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9550	150	2	1.60	137261810	14553	274.48	9550	9570	9250	12220	6580	9400	9431.83	1.17	0	-1676	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	531	34.11	0.73	12	0.26	280.00	13154.00	11400	20220826	-16.23	8340	20221013	14.51	11360	-15.93	20230609	8420	13.42	20230103	11400	-16.23	20220826	8340	14.51	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
43	20230824	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	10	2	0.11	133682060	14176	267.37	9550	9570	9250	12220	6580	9400	9430.40	1.17	0	-1676	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	523	33.61	0.72	12	0.26	280.00	13154.00	11400	20220826	-17.46	8340	20221013	12.83	11360	-17.17	20230609	8420	11.76	20230103	11400	-17.46	20220826	8340	12.83	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
44	20230824	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-20	5	-0.21	130319020	13817	260.60	9550	9570	9250	12220	6580	9400	9432.03	1.17	0	-1669	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	521	33.50	0.71	12	0.25	280.00	13154.00	11400	20220826	-17.72	8340	20221013	12.47	11360	-17.43	20230609	8420	11.40	20230103	11400	-17.72	20220826	8340	12.47	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
45	20230824	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-30	5	-0.32	127741200	13542	255.41	9550	9570	9250	12220	6580	9400	9433.22	1.17	0	-1445	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	521	33.46	0.71	12	0.24	280.00	13154.00	11400	20220826	-17.81	8340	20221013	12.35	11360	-17.52	20230609	8420	11.28	20230103	11400	-17.81	20220826	8340	12.35	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
46	20230824	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-60	5	-0.64	123512070	13089	246.87	9550	9570	9250	12220	6580	9400	9436.62	1.17	0	-1395	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	519	33.36	0.71	12	0.24	280.00	13154.00	11400	20220826	-18.07	8340	20221013	11.99	11360	-17.78	20230609	8420	10.93	20230103	11400	-18.07	20220826	8340	11.99	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
47	20230824	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	-20	5	-0.21	118070810	12506	235.87	9550	9570	9250	12220	6580	9400	9441.48	1.17	0	-1390	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	521	33.50	0.71	12	0.23	280.00	13154.00	11400	20220826	-17.72	8340	20221013	12.47	11360	-17.43	20230609	8420	11.40	20230103	11400	-17.72	20220826	8340	12.47	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
48	20230824	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-140	5	-1.49	113362360	12002	226.37	9550	9570	9250	12220	6580	9400	9445.69	1.17	0	-1202	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	514	33.07	0.70	12	0.22	280.00	13154.00	11400	20220826	-18.77	8340	20221013	11.03	11360	-18.49	20230609	8420	9.98	20230103	11400	-18.77	20220826	8340	11.03	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
49	20230824	091104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	30	2	0.32	80422220	8470	159.75	9550	9570	9400	12220	6580	9400	9496.15	1.17	0	-1088	9600	9500	9340	9240	9080	9550	9290	28	2820	500	6580	10	1	5555243	524	33.68	0.72	12	0.15	280.00	13154.00	11400	20220826	-17.28	8340	20221013	13.07	11360	-16.99	20230609	8420	12.00	20230103	11400	-17.28	20220826	8340	13.07	20221013	1.47	N	318410	500	27 억		65251	N	N	0	N	00	N
50	20230823	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	10	2	0.11	49089960	5301	58.29	9390	9440	9180	12200	6580	9390	9255.09	1.18	0	-231	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	522	33.57	0.71	12	0.10	280.00	13154.00	11600	20220822	-18.97	8340	20221013	12.71	11360	-17.25	20230609	8420	11.64	20230103	11400	-17.54	20220826	8340	12.71	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
51	20230823	151056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	-180	5	-1.92	40672970	4401	48.39	9390	9440	9180	12200	6580	9390	9234.22	1.18	0	-238	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	512	32.89	0.70	12	0.08	280.00	13154.00	11600	20220822	-20.60	8340	20221013	10.43	11360	-18.93	20230609	8420	9.38	20230103	11400	-19.21	20220826	8340	10.43	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
52	20230823	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-150	5	-1.60	38505600	4166	45.81	9390	9440	9180	12200	6580	9390	9234.89	1.18	0	-235	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	513	33.00	0.70	12	0.07	280.00	13154.00	11600	20220822	-20.34	8340	20221013	10.79	11360	-18.66	20230609	8420	9.74	20230103	11400	-18.95	20220826	8340	10.79	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
53	20230823	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-210	5	-2.24	33350720	3607	39.66	9390	9440	9180	12200	6580	9390	9237.08	1.18	0	-125	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	510	32.79	0.70	12	0.06	280.00	13154.00	11600	20220822	-20.86	8340	20221013	10.07	11360	-19.19	20230609	8420	9.03	20230103	11400	-19.47	20220826	8340	10.07	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
54	20230823	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-130	5	-1.38	27465330	2967	32.63	9390	9440	9190	12200	6580	9390	9246.64	1.18	0	-115	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	514	33.07	0.70	12	0.05	280.00	13154.00	11600	20220822	-20.17	8340	20221013	11.03	11360	-18.49	20230609	8420	9.98	20230103	11400	-18.77	20220826	8340	11.03	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
55	20230823	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-160	5	-1.70	26517410	2864	31.49	9390	9440	9190	12200	6580	9390	9248.34	1.18	0	-109	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	513	32.96	0.70	12	0.05	280.00	13154.00	11600	20220822	-20.43	8340	20221013	10.67	11360	-18.75	20230609	8420	9.62	20230103	11400	-19.04	20220826	8340	10.67	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
56	20230823	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	-120	5	-1.28	15771840	1697	18.66	9390	9440	9220	12200	6580	9390	9280.17	1.18	0	-67	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	515	33.11	0.70	12	0.03	280.00	13154.00	11600	20220822	-20.09	8340	20221013	11.15	11360	-18.40	20230609	8420	10.10	20230103	11400	-18.68	20220826	8340	11.15	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
57	20230823	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	20	2	0.21	2533890	270	2.97	9390	9410	9320	12200	6580	9390	9365.26	1.18	0	-57	9603	9496	9323	9216	9043	9550	9270	28	2810	500	6570	10	1	5555243	523	33.61	0.72	12	0.00	280.00	13154.00	11600	20220822	-18.88	8340	20221013	12.83	11360	-17.17	20230609	8420	11.76	20230103	11400	-17.46	20220826	8340	12.83	20221013	1.45	N	318410	500	27 억		65482	N	N	0	N	00	N
58	20230822	161053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-10	5	-0.11	83781040	9091	81.75	9360	9430	9150	12220	6580	9400	9215.82	1.20	0	-1237	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	522	33.54	0.71	12	0.16	280.00	13154.00	11850	20220819	-20.76	8340	20221013	12.59	11360	-17.34	20230609	8420	11.52	20230103	11600	-19.05	20220822	8340	12.59	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
59	20230822	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-200	5	-2.13	78384910	8507	76.49	9360	9430	9150	12220	6580	9400	9214.17	1.20	0	-1240	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	511	32.86	0.70	12	0.15	280.00	13154.00	11850	20220819	-22.36	8340	20221013	10.31	11360	-19.01	20230609	8420	9.26	20230103	11600	-20.69	20220822	8340	10.31	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
60	20230822	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-240	5	-2.55	73324740	7956	71.54	9360	9430	9150	12220	6580	9400	9216.28	1.20	0	-1028	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	509	32.71	0.70	12	0.14	280.00	13154.00	11850	20220819	-22.70	8340	20221013	9.83	11360	-19.37	20230609	8420	8.79	20230103	11600	-21.03	20220822	8340	9.83	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
61	20230822	131051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-220	5	-2.34	47605230	5151	46.32	9360	9430	9150	12220	6580	9400	9241.94	1.20	0	-840	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	510	32.79	0.70	12	0.09	280.00	13154.00	11850	20220819	-22.53	8340	20221013	10.07	11360	-19.19	20230609	8420	9.03	20230103	11600	-20.86	20220822	8340	10.07	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
62	20230822	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-200	5	-2.13	42426530	4587	41.25	9360	9430	9150	12220	6580	9400	9249.30	1.20	0	-568	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	511	32.86	0.70	12	0.08	280.00	13154.00	11850	20220819	-22.36	8340	20221013	10.31	11360	-19.01	20230609	8420	9.26	20230103	11600	-20.69	20220822	8340	10.31	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
63	20230822	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-200	5	-2.13	36554430	3948	35.50	9360	9430	9150	12220	6580	9400	9258.97	1.20	0	-565	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	511	32.86	0.70	12	0.07	280.00	13154.00	11850	20220819	-22.36	8340	20221013	10.31	11360	-19.01	20230609	8420	9.26	20230103	11600	-20.69	20220822	8340	10.31	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
64	20230822	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-160	5	-1.70	33452400	3610	32.46	9360	9430	9150	12220	6580	9400	9266.59	1.20	0	-431	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	513	33.00	0.70	12	0.06	280.00	13154.00	11850	20220819	-22.03	8340	20221013	10.79	11360	-18.66	20230609	8420	9.74	20230103	11600	-20.34	20220822	8340	10.79	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
65	20230822	091046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	0	3	0.00	13935150	1491	13.41	9360	9430	9240	12220	6580	9400	9346.18	1.20	0	-31	9806	9602	9466	9262	9126	9535	9195	28	2820	500	6580	10	1	5555243	522	33.57	0.71	12	0.03	280.00	13154.00	11850	20220819	-20.68	8340	20221013	12.71	11360	-17.25	20230609	8420	11.64	20230103	11600	-18.97	20220822	8340	12.71	20221013	1.46	N	318410	500	27 억		66719	N	N	0	N	00	N
66	20230821	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-200	5	-2.08	105756180	11114	62.35	9650	9670	9330	12480	6720	9600	9515.51	1.21	0	-615	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	522	33.57	0.71	12	0.20	280.00	13154.00	11850	20220819	-20.68	8340	20221013	12.71	11360	-17.25	20230609	8420	11.64	20230103	11600	-18.97	20220822	8340	12.71	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
67	20230821	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-210	5	-2.19	104405050	10970	61.55	9650	9670	9330	12480	6720	9600	9517.26	1.21	0	-607	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	522	33.54	0.71	12	0.20	280.00	13154.00	11850	20220819	-20.76	8340	20221013	12.59	11360	-17.34	20230609	8420	11.52	20230103	11600	-19.05	20220822	8340	12.59	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
68	20230821	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-210	5	-2.19	98445360	10333	57.97	9650	9670	9380	12480	6720	9600	9527.21	1.21	0	-424	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	522	33.54	0.71	12	0.19	280.00	13154.00	11850	20220819	-20.76	8340	20221013	12.59	11360	-17.34	20230609	8420	11.52	20230103	11600	-19.05	20220822	8340	12.59	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
69	20230821	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-180	5	-1.88	86852160	9100	51.05	9650	9670	9400	12480	6720	9600	9544.14	1.21	0	-124	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	523	33.64	0.72	12	0.16	280.00	13154.00	11850	20220819	-20.51	8340	20221013	12.95	11360	-17.08	20230609	8420	11.88	20230103	11600	-18.79	20220822	8340	12.95	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
70	20230821	121056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-120	5	-1.25	82685890	8658	48.57	9650	9670	9400	12480	6720	9600	9550.18	1.21	0	-62	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	527	33.86	0.72	12	0.16	280.00	13154.00	11850	20220819	-20.00	8340	20221013	13.67	11360	-16.55	20230609	8420	12.59	20230103	11600	-18.28	20220822	8340	13.67	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
71	20230821	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-120	5	-1.25	65206050	6802	38.16	9650	9670	9410	12480	6720	9600	9586.29	1.21	0	-187	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	527	33.86	0.72	12	0.12	280.00	13154.00	11850	20220819	-20.00	8340	20221013	13.67	11360	-16.55	20230609	8420	12.59	20230103	11600	-18.28	20220822	8340	13.67	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
72	20230821	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-120	5	-1.25	60160850	6269	35.17	9650	9670	9450	12480	6720	9600	9596.56	1.21	0	-166	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	527	33.86	0.72	12	0.11	280.00	13154.00	11850	20220819	-20.00	8340	20221013	13.67	11360	-16.55	20230609	8420	12.59	20230103	11600	-18.28	20220822	8340	13.67	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
73	20230821	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	-10	5	-0.10	37633450	3914	21.96	9650	9670	9500	12480	6720	9600	9615.12	1.21	0	-6	9973	9786	9443	9256	8913	9880	9350	28	2880	500	6720	10	1	5555243	533	34.25	0.73	12	0.07	280.00	13154.00	11850	20220819	-19.07	8340	20221013	14.99	11360	-15.58	20230609	8420	13.90	20230103	11600	-17.33	20220822	8340	14.99	20221013	1.44	N	318410	500	27 억		67330	N	N	0	N	00	N
74	20230818	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	370	2	4.01	148843390	15847	60.77	9190	9630	9100	11990	6470	9230	9390.33	1.18	0	1736	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	533	34.29	0.73	12	0.29	280.00	13154.00	11850	20220819	-18.99	8340	20221013	15.11	11360	-15.49	20230609	8420	14.01	20230103	11850	-18.99	20220819	8340	15.11	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
75	20230818	151036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9620	390	2	4.23	142429170	15179	58.21	9190	9620	9100	11990	6470	9230	9383.30	1.18	0	1736	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	534	34.36	0.73	12	0.27	280.00	13154.00	11850	20220819	-18.82	8340	20221013	15.35	11360	-15.32	20230609	8420	14.25	20230103	11850	-18.82	20220819	8340	15.35	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
76	20230818	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	130	2	1.41	68852210	7466	28.63	9190	9390	9100	11990	6470	9230	9222.10	1.18	0	-413	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	520	33.43	0.71	12	0.13	280.00	13154.00	11850	20220819	-21.01	8340	20221013	12.23	11360	-17.61	20230609	8420	11.16	20230103	11850	-21.01	20220819	8340	12.23	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
77	20230818	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	160	2	1.73	59410390	6451	24.74	9190	9390	9100	11990	6470	9230	9209.49	1.18	0	-495	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	522	33.54	0.71	12	0.12	280.00	13154.00	11850	20220819	-20.76	8340	20221013	12.59	11360	-17.34	20230609	8420	11.52	20230103	11850	-20.76	20220819	8340	12.59	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
78	20230818	121049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	40	2	0.43	41155970	4479	17.18	9190	9370	9100	11990	6470	9230	9188.65	1.18	0	-783	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	515	33.11	0.70	12	0.08	280.00	13154.00	11850	20220819	-21.77	8340	20221013	11.15	11360	-18.40	20230609	8420	10.10	20230103	11850	-21.77	20220819	8340	11.15	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
79	20230818	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	0	3	0.00	31585940	3447	13.22	9190	9230	9100	11990	6470	9230	9163.31	1.18	0	-702	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	513	32.96	0.70	12	0.06	280.00	13154.00	11850	20220819	-22.11	8340	20221013	10.67	11360	-18.75	20230609	8420	9.62	20230103	11850	-22.11	20220819	8340	10.67	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
80	20230818	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-90	5	-0.98	15216850	1662	6.37	9190	9190	9110	11990	6470	9230	9155.75	1.18	0	-511	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	508	32.64	0.69	12	0.03	280.00	13154.00	11850	20220819	-22.87	8340	20221013	9.59	11360	-19.54	20230609	8420	8.55	20230103	11850	-22.87	20220819	8340	9.59	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
81	20230818	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	-100	5	-1.08	4870400	531	2.04	9190	9190	9130	11990	6470	9230	9172.13	1.18	0	-11	9710	9470	9270	9030	8830	9370	8930	28	2760	500	6460	10	1	5555243	507	32.61	0.69	12	0.01	280.00	13154.00	11850	20220819	-22.95	8340	20221013	9.47	11360	-19.63	20230609	8420	8.43	20230103	11850	-22.95	20220819	8340	9.47	20221013	1.58	N	318410	500	27 억		65401	N	N	0	N	00	N
82	20230817	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-140	5	-1.49	240879000	26077	89.64	9280	9510	9070	12180	6560	9370	9237.22	1.17	0	81	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	513	32.96	0.70	12	0.47	280.00	13154.00	11850	20220819	-22.11	8340	20221013	10.67	11360	-18.75	20230609	8420	9.62	20230103	11850	-22.11	20220819	8340	10.67	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
83	20230817	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-220	5	-2.35	235874180	25533	87.77	9280	9510	9070	12180	6560	9370	9238.01	1.17	0	79	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	508	32.68	0.70	12	0.46	280.00	13154.00	11850	20220819	-22.78	8340	20221013	9.71	11360	-19.45	20230609	8420	8.67	20230103	11850	-22.78	20220819	8340	9.71	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
84	20230817	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-260	5	-2.77	223882790	24220	83.25	9280	9510	9070	12180	6560	9370	9243.72	1.17	0	-182	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	506	32.54	0.69	12	0.44	280.00	13154.00	11850	20220819	-23.12	8340	20221013	9.23	11360	-19.81	20230609	8420	8.19	20230103	11850	-23.12	20220819	8340	9.23	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
85	20230817	131040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-270	5	-2.88	215984900	23353	80.27	9280	9510	9070	12180	6560	9370	9248.70	1.17	0	-218	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	506	32.50	0.69	12	0.42	280.00	13154.00	11850	20220819	-23.21	8340	20221013	9.11	11360	-19.89	20230609	8420	8.08	20230103	11850	-23.21	20220819	8340	9.11	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
86	20230817	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	-240	5	-2.56	207114160	22380	76.93	9280	9510	9070	12180	6560	9370	9254.43	1.17	0	-455	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	507	32.61	0.69	12	0.40	280.00	13154.00	11850	20220819	-22.95	8340	20221013	9.47	11360	-19.63	20230609	8420	8.43	20230103	11850	-22.95	20220819	8340	9.47	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
87	20230817	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-250	5	-2.67	178433330	19236	66.12	9280	9510	9070	12180	6560	9370	9276.01	1.17	0	-1596	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	507	32.57	0.69	12	0.35	280.00	13154.00	11850	20220819	-23.04	8340	20221013	9.35	11360	-19.72	20230609	8420	8.31	20230103	11850	-23.04	20220819	8340	9.35	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
88	20230817	101039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-30	5	-0.32	165870040	17868	61.42	9280	9510	9070	12180	6560	9370	9283.08	1.17	0	-1706	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	519	33.36	0.71	12	0.32	280.00	13154.00	11850	20220819	-21.18	8340	20221013	11.99	11360	-17.78	20230609	8420	10.93	20230103	11850	-21.18	20220819	8340	11.99	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
89	20230817	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-10	5	-0.11	55073620	5985	20.57	9280	9360	9100	12180	6560	9370	9201.94	1.17	0	-1080	9776	9572	9436	9232	9096	9505	9165	28	2810	500	6550	10	1	5555243	520	33.43	0.71	12	0.11	280.00	13154.00	11850	20220819	-21.01	8340	20221013	12.23	11360	-17.61	20230609	8420	11.16	20230103	11850	-21.01	20220819	8340	12.23	20221013	1.53	N	318410	500	27 억		65026	N	N	0	N	00	N
90	20230816	161043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-360	5	-3.70	273572710	29091	98.52	9550	9640	9300	12640	6820	9730	9404.09	1.15	0	942	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	521	33.46	0.71	12	0.52	280.00	13154.00	11850	20220819	-20.93	8340	20221013	12.35	11360	-17.52	20230609	8420	11.28	20230103	11850	-20.93	20220819	8340	12.35	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
91	20230816	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-360	5	-3.70	236164460	25099	85.00	9550	9640	9300	12640	6820	9730	9409.32	1.15	0	1126	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	521	33.46	0.71	12	0.45	280.00	13154.00	11850	20220819	-20.93	8340	20221013	12.35	11360	-17.52	20230609	8420	11.28	20230103	11850	-20.93	20220819	8340	12.35	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
92	20230816	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-340	5	-3.49	186331570	19782	66.99	9550	9640	9300	12640	6820	9730	9419.25	1.15	0	1075	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	522	33.54	0.71	12	0.36	280.00	13154.00	11850	20220819	-20.76	8340	20221013	12.59	11360	-17.34	20230609	8420	11.52	20230103	11850	-20.76	20220819	8340	12.59	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
93	20230816	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	-280	5	-2.88	180302530	19141	64.82	9550	9640	9300	12640	6820	9730	9419.70	1.15	0	1185	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	525	33.75	0.72	12	0.34	280.00	13154.00	11850	20220819	-20.25	8340	20221013	13.31	11360	-16.81	20230609	8420	12.23	20230103	11850	-20.25	20220819	8340	13.31	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
94	20230816	121056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-320	5	-3.29	176038660	18690	63.29	9550	9640	9300	12640	6820	9730	9418.87	1.15	0	958	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	523	33.61	0.72	12	0.34	280.00	13154.00	11850	20220819	-20.59	8340	20221013	12.83	11360	-17.17	20230609	8420	11.76	20230103	11850	-20.59	20220819	8340	12.83	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
95	20230816	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9510	-220	5	-2.26	172898660	18357	62.17	9550	9640	9300	12640	6820	9730	9418.68	1.15	0	872	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	528	33.96	0.72	12	0.33	280.00	13154.00	11850	20220819	-19.75	8340	20221013	14.03	11360	-16.29	20230609	8420	12.95	20230103	11850	-19.75	20220819	8340	14.03	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
96	20230816	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-340	5	-3.49	133139390	14136	47.87	9550	9640	9300	12640	6820	9730	9418.46	1.15	0	-261	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	522	33.54	0.71	12	0.25	280.00	13154.00	11850	20220819	-20.76	8340	20221013	12.59	11360	-17.34	20230609	8420	11.52	20230103	11850	-20.76	20220819	8340	12.59	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
97	20230816	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9580	-150	5	-1.54	14637950	1534	5.19	9550	9640	9510	12640	6820	9730	9542.34	1.15	0	26	10210	9970	9850	9610	9490	9910	9550	28	2910	500	6810	10	1	5555243	532	34.21	0.73	12	0.03	280.00	13154.00	11850	20220819	-19.16	8340	20221013	14.87	11360	-15.67	20230609	8420	13.78	20230103	11850	-19.16	20220819	8340	14.87	20221013	1.47	N	318410	500	27 억		63728	N	N	0	N	00	N
98	20230814	161031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9730	-360	5	-3.57	291371410	29491	68.41	10090	10090	9730	13110	7070	10090	9880.38	1.17	0	-1382	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	541	34.75	0.74	12	0.53	280.00	13154.00	11850	20220819	-17.89	8340	20221013	16.67	11360	-14.35	20230609	8420	15.56	20230103	11850	-17.89	20220819	8340	16.67	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
99	20230814	151028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9800	-290	5	-2.87	280572210	28382	65.84	10090	10090	9730	13110	7070	10090	9885.57	1.17	0	-1389	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	544	35.00	0.75	12	0.51	280.00	13154.00	11850	20220819	-17.30	8340	20221013	17.51	11360	-13.73	20230609	8420	16.39	20230103	11850	-17.30	20220819	8340	17.51	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
100	20230814	141030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9730	-360	5	-3.57	272535490	27557	63.93	10090	10090	9730	13110	7070	10090	9889.88	1.17	0	-1513	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	541	34.75	0.74	12	0.50	280.00	13154.00	11850	20220819	-17.89	8340	20221013	16.67	11360	-14.35	20230609	8420	15.56	20230103	11850	-17.89	20220819	8340	16.67	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
101	20230814	131018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9840	-250	5	-2.48	243457280	24588	57.04	10090	10090	9800	13110	7070	10090	9901.47	1.17	0	-1440	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	547	35.14	0.75	12	0.44	280.00	13154.00	11850	20220819	-16.96	8340	20221013	17.99	11360	-13.38	20230609	8420	16.86	20230103	11850	-16.96	20220819	8340	17.99	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
102	20230814	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	-240	5	-2.38	226072190	22825	52.95	10090	10090	9800	13110	7070	10090	9904.59	1.17	0	-1324	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	547	35.18	0.75	12	0.41	280.00	13154.00	11850	20220819	-16.88	8340	20221013	18.11	11360	-13.29	20230609	8420	16.98	20230103	11850	-16.88	20220819	8340	18.11	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
103	20230814	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9860	-230	5	-2.28	172175500	17339	40.22	10090	10090	9850	13110	7070	10090	9929.96	1.17	0	-1384	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	548	35.21	0.75	12	0.31	280.00	13154.00	11850	20220819	-16.79	8340	20221013	18.23	11360	-13.20	20230609	8420	17.10	20230103	11850	-16.79	20220819	8340	18.23	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
104	20230814	101022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-190	5	-1.88	118413950	11891	27.58	10090	10090	9900	13110	7070	10090	9958.28	1.17	0	-1067	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	550	35.36	0.75	12	0.21	280.00	13154.00	11850	20220819	-16.46	8340	20221013	18.71	11360	-12.85	20230609	8420	17.58	20230103	11850	-16.46	20220819	8340	18.71	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
105	20230814	091019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-60	5	-0.59	30659060	3056	7.09	10090	10090	9950	13110	7070	10090	10032.41	1.17	0	-981	11143	10616	10353	9826	9563	10485	9695	28	3020	500	7060	10	1	5555243	557	35.82	0.76	12	0.06	280.00	13154.00	11850	20220819	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220819	8340	20.26	20221013	1.44	N	318410	500	27 억		65109	N	N	0	N	00	N
106	20230811	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-490	5	-4.63	446784470	42596	40.07	10700	10880	10090	13750	7410	10580	10494.25	1.17	0	-68	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	561	36.04	0.77	12	0.77	280.00	13154.00	11850	20220819	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220819	8340	20.98	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
107	20230811	151013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-360	5	-3.40	412819050	39247	36.92	10700	10880	10210	13750	7410	10580	10518.48	1.17	0	264	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	568	36.50	0.78	12	0.71	280.00	13154.00	11850	20220819	-13.76	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	11850	-13.76	20220819	8340	22.54	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
108	20230811	141012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10250	-330	5	-3.12	396906750	37692	35.46	10700	10880	10220	13750	7410	10580	10530.26	1.17	0	671	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	569	36.61	0.78	12	0.68	280.00	13154.00	11850	20220819	-13.50	8340	20221013	22.90	11360	-9.77	20230609	8420	21.73	20230103	11850	-13.50	20220819	8340	22.90	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
109	20230811	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10370	-210	5	-1.98	335247650	31687	29.81	10700	10880	10320	13750	7410	10580	10579.97	1.17	0	2272	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	576	37.04	0.79	12	0.57	280.00	13154.00	11850	20220819	-12.49	8340	20221013	24.34	11360	-8.71	20230609	8420	23.16	20230103	11850	-12.49	20220819	8340	24.34	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
110	20230811	121003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10380	-200	5	-1.89	329504290	31131	29.29	10700	10880	10320	13750	7410	10580	10584.44	1.17	0	2545	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	577	37.07	0.79	12	0.56	280.00	13154.00	11850	20220819	-12.41	8340	20221013	24.46	11360	-8.63	20230609	8420	23.28	20230103	11850	-12.41	20220819	8340	24.46	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
111	20230811	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-130	5	-1.23	286019460	26930	25.34	10700	10880	10380	13750	7410	10580	10620.85	1.17	0	2989	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	581	37.32	0.79	12	0.48	280.00	13154.00	11850	20220819	-11.81	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	11850	-11.81	20220819	8340	25.30	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
112	20230811	100958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10460	-120	5	-1.13	235572380	22091	20.78	10700	10880	10460	13750	7410	10580	10663.73	1.17	0	2630	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	581	37.36	0.80	12	0.40	280.00	13154.00	11850	20220819	-11.73	8340	20221013	25.42	11360	-7.92	20230609	8420	24.23	20230103	11850	-11.73	20220819	8340	25.42	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
113	20230811	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10550	-30	5	-0.28	122324280	11433	10.76	10700	10880	10520	13750	7410	10580	10699.25	1.17	0	1139	11093	10836	10433	10176	9773	10965	10305	28	3170	500	7400	10	1	5555243	586	37.68	0.80	12	0.21	280.00	13154.00	11850	20220819	-10.97	8340	20221013	26.50	11360	-7.13	20230609	8420	25.30	20230103	11850	-10.97	20220819	8340	26.50	20221013	1.44	N	318410	500	27 억		65172	N	N	0	N	00	N
114	20230810	161000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10580	500	2	4.96	1065459080	101293	2599.26	10030	10690	10030	13100	7060	10080	10518.43	0.85	0	17753	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	588	37.79	0.80	12	1.82	280.00	13154.00	11850	20220819	-10.72	8340	20221013	26.86	11360	-6.87	20230609	8420	25.65	20230103	11850	-10.72	20220819	8340	26.86	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
115	20230810	150956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10580	500	2	4.96	1015301060	96551	2477.57	10030	10690	10030	13100	7060	10080	10515.70	0.85	0	17784	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	588	37.79	0.80	12	1.74	280.00	13154.00	11850	20220819	-10.72	8340	20221013	26.86	11360	-6.87	20230609	8420	25.65	20230103	11850	-10.72	20220819	8340	26.86	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
116	20230810	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	460	2	4.56	937250670	89155	2287.79	10030	10690	10030	13100	7060	10080	10512.60	0.85	0	17807	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	586	37.64	0.80	12	1.60	280.00	13154.00	11850	20220819	-11.05	8340	20221013	26.38	11360	-7.22	20230609	8420	25.18	20230103	11850	-11.05	20220819	8340	26.38	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
117	20230810	130948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10570	490	2	4.86	668046140	63620	1632.54	10030	10690	10030	13100	7060	10080	10500.57	0.85	0	11471	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	587	37.75	0.80	12	1.15	280.00	13154.00	11850	20220819	-10.80	8340	20221013	26.74	11360	-6.95	20230609	8420	25.53	20230103	11850	-10.80	20220819	8340	26.74	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
118	20230810	121007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10620	540	2	5.36	556143460	52981	1359.53	10030	10690	10030	13100	7060	10080	10497.04	0.85	0	9672	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	590	37.93	0.81	12	0.95	280.00	13154.00	11850	20220819	-10.38	8340	20221013	27.34	11360	-6.51	20230609	8420	26.13	20230103	11850	-10.38	20220819	8340	27.34	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
119	20230810	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10610	530	2	5.26	395127920	37804	970.08	10030	10690	10030	13100	7060	10080	10452.01	0.85	0	5531	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	589	37.89	0.81	12	0.68	280.00	13154.00	11850	20220819	-10.46	8340	20221013	27.22	11360	-6.60	20230609	8420	26.01	20230103	11850	-10.46	20220819	8340	27.22	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
120	20230810	101003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10340	260	2	2.58	87384260	8561	219.68	10030	10350	10030	13100	7060	10080	10207.25	0.85	0	1088	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	574	36.93	0.79	12	0.15	280.00	13154.00	11850	20220819	-12.74	8340	20221013	23.98	11360	-8.98	20230609	8420	22.80	20230103	11850	-12.74	20220819	8340	23.98	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
121	20230810	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	70	2	0.69	3079360	306	7.85	10030	10150	10030	13100	7060	10080	10063.27	0.85	0	-10	10226	10152	10026	9952	9826	10190	9990	28	3020	500	7050	10	1	5555243	564	36.25	0.77	12	0.01	280.00	13154.00	11850	20220819	-14.35	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	11850	-14.35	20220819	8340	21.70	20221013	1.44	N	318410	500	27 억		47414	N	N	0	N	00	N
122	20230809	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10080	80	2	0.80	39009840	3897	121.90	9900	10100	9900	13000	7000	10000	10010.22	0.86	0	-173	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	560	36.00	0.77	12	0.07	280.00	13154.00	11850	20220819	-14.94	8340	20221013	20.86	11360	-11.27	20230609	8420	19.71	20230103	11850	-14.94	20220819	8340	20.86	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
123	20230809	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10010	10	2	0.10	37594480	3756	117.49	9900	10100	9900	13000	7000	10000	10009.18	0.86	0	-114	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	556	35.75	0.76	12	0.07	280.00	13154.00	11850	20220819	-15.53	8340	20221013	20.02	11360	-11.88	20230609	8420	18.88	20230103	11850	-15.53	20220819	8340	20.02	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
124	20230809	140944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	0	3	0.00	33714010	3366	105.29	9900	10100	9900	13000	7000	10000	10016.05	0.86	0	-130	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	556	35.71	0.76	12	0.06	280.00	13154.00	11850	20220819	-15.61	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	11850	-15.61	20220819	8340	19.90	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
125	20230809	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10080	80	2	0.80	30968240	3092	96.72	9900	10100	9900	13000	7000	10000	10015.60	0.86	0	-140	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	560	36.00	0.77	12	0.06	280.00	13154.00	11850	20220819	-14.94	8340	20221013	20.86	11360	-11.27	20230609	8420	19.71	20230103	11850	-14.94	20220819	8340	20.86	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
126	20230809	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	20	2	0.20	11179060	1120	35.03	9900	10030	9900	13000	7000	10000	9981.30	0.86	0	-101	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	557	35.79	0.76	12	0.02	280.00	13154.00	11850	20220819	-15.44	8340	20221013	20.14	11360	-11.80	20230609	8420	19.00	20230103	11850	-15.44	20220819	8340	20.14	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
127	20230809	110956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-70	5	-0.70	10909260	1093	34.19	9900	10030	9900	13000	7000	10000	9981.02	0.86	0	-94	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	552	35.46	0.75	12	0.02	280.00	13154.00	11850	20220819	-16.20	8340	20221013	19.06	11360	-12.59	20230609	8420	17.93	20230103	11850	-16.20	20220819	8340	19.06	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
128	20230809	100944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	30	2	0.30	3155100	318	9.95	9900	10030	9900	13000	7000	10000	9921.70	0.86	0	-39	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	557	35.82	0.76	12	0.01	280.00	13154.00	11850	20220819	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220819	8340	20.26	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
129	20230809	090950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-20	5	-0.20	2745060	277	8.66	9900	10000	9900	13000	7000	10000	9909.96	0.86	0	-18	10240	10120	10030	9910	9820	10180	9970	28	3000	500	7000	10	1	5555243	554	35.64	0.76	12	0.00	280.00	13154.00	11850	20220819	-15.78	8340	20221013	19.66	11360	-12.15	20230609	8420	18.53	20230103	11850	-15.78	20220819	8340	19.66	20221013	1.44	N	318410	500	27 억		47584	N	N	0	N	00	N
130	20230808	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	0	3	0.00	32033510	3197	89.65	9940	10150	9940	13000	7000	10000	10019.87	0.86	0	47	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	556	35.71	0.76	12	0.06	280.00	13154.00	11850	20220819	-15.61	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	11850	-15.61	20220819	8340	19.90	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
131	20230808	150956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10050	50	2	0.50	21637570	2163	60.66	9940	10150	9940	13000	7000	10000	10003.50	0.86	0	47	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	558	35.89	0.76	12	0.04	280.00	13154.00	11850	20220819	-15.19	8340	20221013	20.50	11360	-11.53	20230609	8420	19.36	20230103	11850	-15.19	20220819	8340	20.50	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
132	20230808	140952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10050	50	2	0.50	20924220	2092	58.67	9940	10150	9940	13000	7000	10000	10002.02	0.86	0	48	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	558	35.89	0.76	12	0.04	280.00	13154.00	11850	20220819	-15.19	8340	20221013	20.50	11360	-11.53	20230609	8420	19.36	20230103	11850	-15.19	20220819	8340	20.50	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
133	20230808	130942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10050	50	2	0.50	20734190	2073	58.13	9940	10150	9940	13000	7000	10000	10002.02	0.86	0	33	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	558	35.89	0.76	12	0.04	280.00	13154.00	11850	20220819	-15.19	8340	20221013	20.50	11360	-11.53	20230609	8420	19.36	20230103	11850	-15.19	20220819	8340	20.50	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
134	20230808	120950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10050	50	2	0.50	20633670	2063	57.85	9940	10150	9940	13000	7000	10000	10001.78	0.86	0	33	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	558	35.89	0.76	12	0.04	280.00	13154.00	11850	20220819	-15.19	8340	20221013	20.50	11360	-11.53	20230609	8420	19.36	20230103	11850	-15.19	20220819	8340	20.50	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
135	20230808	110937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	0	3	0.00	20423620	2042	57.26	9940	10150	9940	13000	7000	10000	10001.77	0.86	0	33	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	556	35.71	0.76	12	0.04	280.00	13154.00	11850	20220819	-15.61	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	11850	-15.61	20220819	8340	19.90	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
136	20230808	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	140	2	1.40	19298420	1930	54.12	9940	10150	9940	13000	7000	10000	9999.18	0.86	0	102	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	563	36.21	0.77	12	0.03	280.00	13154.00	11850	20220819	-14.43	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	11850	-14.43	20220819	8340	21.58	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
137	20230808	090956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	-10	5	-0.10	1681490	169	4.74	9940	9990	9940	13000	7000	10000	9949.64	0.86	0	22	10140	10070	9990	9920	9840	10030	9880	28	3000	500	7000	10	1	5555243	555	35.68	0.76	12	0.00	280.00	13154.00	11850	20220819	-15.70	8340	20221013	19.78	11360	-12.06	20230609	8420	18.65	20230103	11850	-15.70	20220819	8340	19.78	20221013	1.43	N	318410	500	27 억		47631	N	N	0	N	00	N
138	20230807	160947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	-70	5	-0.70	35580600	3566	54.60	10050	10060	9910	13090	7050	10070	9977.73	0.85	0	394	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	556	35.71	0.76	12	0.06	280.00	13154.00	11850	20220819	-15.61	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	11850	-15.61	20220819	8340	19.90	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
139	20230807	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-100	5	-0.99	32471220	3254	49.82	10050	10060	9910	13090	7050	10070	9978.86	0.85	0	376	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	554	35.61	0.76	12	0.06	280.00	13154.00	11850	20220819	-15.86	8340	20221013	19.54	11360	-12.24	20230609	8420	18.41	20230103	11850	-15.86	20220819	8340	19.54	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
140	20230807	140953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-90	5	-0.89	32143080	3221	49.32	10050	10060	9910	13090	7050	10070	9979.22	0.85	0	374	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	554	35.64	0.76	12	0.06	280.00	13154.00	11850	20220819	-15.78	8340	20221013	19.66	11360	-12.15	20230609	8420	18.53	20230103	11850	-15.78	20220819	8340	19.66	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
141	20230807	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-100	5	-0.99	16252510	1624	24.87	10050	10060	9910	13090	7050	10070	10007.70	0.85	0	284	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	554	35.61	0.76	12	0.03	280.00	13154.00	11850	20220819	-15.86	8340	20221013	19.54	11360	-12.24	20230609	8420	18.41	20230103	11850	-15.86	20220819	8340	19.54	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
142	20230807	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-40	5	-0.40	15481470	1547	23.69	10050	10060	9910	13090	7050	10070	10007.41	0.85	0	284	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	557	35.82	0.76	12	0.03	280.00	13154.00	11850	20220819	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220819	8340	20.26	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
143	20230807	110932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-40	5	-0.40	11953910	1195	18.30	10050	10060	9910	13090	7050	10070	10003.27	0.85	0	236	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	557	35.82	0.76	12	0.02	280.00	13154.00	11850	20220819	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220819	8340	20.26	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
144	20230807	100945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-40	5	-0.40	11713190	1171	17.93	10050	10060	9910	13090	7050	10070	10002.72	0.85	0	236	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	557	35.82	0.76	12	0.02	280.00	13154.00	11850	20220819	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220819	8340	20.26	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
145	20230807	090942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10040	-30	5	-0.30	5026760	500	7.66	10050	10060	10030	13090	7050	10070	10053.52	0.85	0	245	10223	10146	10053	9976	9883	10100	9930	28	3020	500	7040	10	1	5555243	558	35.86	0.76	12	0.01	280.00	13154.00	11850	20220819	-15.27	8340	20221013	20.38	11360	-11.62	20230609	8420	19.24	20230103	11850	-15.27	20220819	8340	20.38	20221013	1.43	N	318410	500	27 억		47237	N	N	0	N	00	N
146	20230804	160936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10070	-70	5	-0.69	65302940	6531	99.51	10100	10130	9960	13180	7100	10140	9996.93	0.83	0	1143	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	559	35.96	0.77	12	0.12	280.00	13154.00	11850	20220819	-15.02	8340	20221013	20.74	11360	-11.36	20230609	8420	19.60	20230103	11850	-15.02	20220819	8340	20.74	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
147	20230804	150935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-50	5	-0.49	62303800	6233	94.97	10100	10130	9960	13180	7100	10140	9995.47	0.83	0	1144	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	561	36.04	0.77	12	0.11	280.00	13154.00	11850	20220819	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220819	8340	20.98	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
148	20230804	140948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-50	5	-0.49	57955770	5802	88.40	10100	10130	9960	13180	7100	10140	9988.56	0.83	0	1295	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	561	36.04	0.77	12	0.10	280.00	13154.00	11850	20220819	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220819	8340	20.98	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
149	20230804	130933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-50	5	-0.49	57754110	5782	88.10	10100	10130	9960	13180	7100	10140	9988.24	0.83	0	1296	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	561	36.04	0.77	12	0.10	280.00	13154.00	11850	20220819	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220819	8340	20.98	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
150	20230804	120927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	-40	5	-0.39	57683540	5775	87.99	10100	10130	9960	13180	7100	10140	9988.12	0.83	0	1296	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	561	36.07	0.77	12	0.10	280.00	13154.00	11850	20220819	-14.77	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	11850	-14.77	20220819	8340	21.10	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
151	20230804	110940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-50	5	-0.49	57612840	5768	87.89	10100	10130	9960	13180	7100	10140	9987.99	0.83	0	1296	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	561	36.04	0.77	12	0.10	280.00	13154.00	11850	20220819	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220819	8340	20.98	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
152	20230804	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10010	-130	5	-1.28	52687470	5277	80.41	10100	10130	9960	13180	7100	10140	9983.95	0.83	0	1278	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	556	35.75	0.76	12	0.09	280.00	13154.00	11850	20220819	-15.53	8340	20221013	20.02	11360	-11.88	20230609	8420	18.88	20230103	11850	-15.53	20220819	8340	20.02	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
153	20230804	090923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-10	5	-0.10	2303520	229	3.49	10100	10130	10030	13180	7100	10140	10053.77	0.83	0	-6	10320	10230	10140	10050	9960	10185	10005	28	3040	500	7090	10	1	5555243	563	36.18	0.77	12	0.00	280.00	13154.00	11850	20220819	-14.51	8340	20221013	21.46	11360	-10.83	20230609	8420	20.31	20230103	11850	-14.51	20220819	8340	21.46	20221013	1.43	N	318410	500	27 억		46094	N	N	0	N	00	N
154	20230803	160926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-90	5	-0.88	66403010	6563	111.16	10200	10230	10050	13290	7170	10230	10117.78	0.83	0	87	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	563	36.21	0.77	12	0.12	280.00	13154.00	11850	20220819	-14.43	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	11850	-14.43	20220819	8340	21.58	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
155	20230803	150933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	-80	5	-0.78	55137700	5449	92.29	10200	10230	10050	13290	7170	10230	10118.87	0.83	0	167	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	564	36.25	0.77	12	0.10	280.00	13154.00	11850	20220819	-14.35	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	11850	-14.35	20220819	8340	21.70	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
156	20230803	140925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	-60	5	-0.59	35611740	3511	59.47	10200	10230	10050	13290	7170	10230	10142.91	0.83	0	-871	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	565	36.32	0.77	12	0.06	280.00	13154.00	11850	20220819	-14.18	8340	20221013	21.94	11360	-10.48	20230609	8420	20.78	20230103	11850	-14.18	20220819	8340	21.94	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
157	20230803	130927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	-30	5	-0.29	34761580	3427	58.05	10200	10230	10050	13290	7170	10230	10143.44	0.83	0	-899	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	567	36.43	0.78	12	0.06	280.00	13154.00	11850	20220819	-13.92	8340	20221013	22.30	11360	-10.21	20230609	8420	21.14	20230103	11850	-13.92	20220819	8340	22.30	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
158	20230803	120932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10210	-20	5	-0.20	28468040	2803	47.48	10200	10230	10050	13290	7170	10230	10156.28	0.83	0	-897	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	567	36.46	0.78	12	0.05	280.00	13154.00	11850	20220819	-13.84	8340	20221013	22.42	11360	-10.12	20230609	8420	21.26	20230103	11850	-13.84	20220819	8340	22.42	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
159	20230803	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	-60	5	-0.59	20029480	1976	33.47	10200	10230	10050	13290	7170	10230	10136.38	0.83	0	-247	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	565	36.32	0.77	12	0.04	280.00	13154.00	11850	20220819	-14.18	8340	20221013	21.94	11360	-10.48	20230609	8420	20.78	20230103	11850	-14.18	20220819	8340	21.94	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
160	20230803	100918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	-60	5	-0.59	17741500	1751	29.66	10200	10230	10050	13290	7170	10230	10132.21	0.83	0	-187	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	565	36.32	0.77	12	0.03	280.00	13154.00	11850	20220819	-14.18	8340	20221013	21.94	11360	-10.48	20230609	8420	20.78	20230103	11850	-14.18	20220819	8340	21.94	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
161	20230803	090920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10070	-160	5	-1.56	6991660	688	11.65	10200	10230	10070	13290	7170	10230	10162.30	0.83	0	-307	10670	10450	10250	10030	9830	10350	9930	28	3060	500	7160	10	1	5555243	559	35.96	0.77	12	0.01	280.00	13154.00	11850	20220819	-15.02	8340	20221013	20.74	11360	-11.36	20230609	8420	19.60	20230103	11850	-15.02	20220819	8340	20.74	20221013	1.43	N	318410	500	27 억		46105	N	N	0	N	00	N
162	20230802	160927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10230	-250	5	-2.39	60472240	5900	84.82	10470	10470	10050	13620	7340	10480	10249.38	0.82	0	795	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	568	36.54	0.78	12	0.11	280.00	13154.00	11850	20220819	-13.67	8340	20221013	22.66	11360	-9.95	20230609	8420	21.50	20230103	11850	-13.67	20220819	8340	22.66	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
163	20230802	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10070	-410	5	-3.91	51582510	5024	72.23	10470	10470	10050	13620	7340	10480	10267.05	0.82	0	539	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	559	35.96	0.77	12	0.09	280.00	13154.00	11850	20220819	-15.02	8340	20221013	20.74	11360	-11.36	20230609	8420	19.60	20230103	11850	-15.02	20220819	8340	20.74	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
164	20230802	140926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	-330	5	-3.15	44753440	4346	62.48	10470	10470	10100	13620	7340	10480	10297.45	0.82	0	494	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	564	36.25	0.77	12	0.08	280.00	13154.00	11850	20220819	-14.35	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	11850	-14.35	20220819	8340	21.70	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
165	20230802	130920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	-280	5	-2.67	41696300	4045	58.15	10470	10470	10200	13620	7340	10480	10307.94	0.82	0	521	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	567	36.43	0.78	12	0.07	280.00	13154.00	11850	20220819	-13.92	8340	20221013	22.30	11360	-10.21	20230609	8420	21.14	20230103	11850	-13.92	20220819	8340	22.30	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
166	20230802	120915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	-120	5	-1.15	27094490	2618	37.64	10470	10470	10270	13620	7340	10480	10349.11	0.82	0	468	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	576	37.00	0.79	12	0.05	280.00	13154.00	11850	20220819	-12.57	8340	20221013	24.22	11360	-8.80	20230609	8420	23.04	20230103	11850	-12.57	20220819	8340	24.22	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
167	20230802	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	-80	5	-0.76	20639150	1992	28.64	10470	10470	10300	13620	7340	10480	10360.78	0.82	0	486	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	578	37.14	0.79	12	0.04	280.00	13154.00	11850	20220819	-12.24	8340	20221013	24.70	11360	-8.45	20230609	8420	23.52	20230103	11850	-12.24	20220819	8340	24.70	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
168	20230802	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10390	-90	5	-0.86	20141580	1944	27.95	10470	10470	10300	13620	7340	10480	10360.65	0.82	0	468	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	577	37.11	0.79	12	0.03	280.00	13154.00	11850	20220819	-12.32	8340	20221013	24.58	11360	-8.54	20230609	8420	23.40	20230103	11850	-12.32	20220819	8340	24.58	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
169	20230802	090918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-30	5	-0.29	2574040	246	3.54	10470	10470	10430	13620	7340	10480	10463.31	0.82	0	-1	10660	10570	10410	10320	10160	10490	10240	28	3140	500	7330	10	1	5555243	581	37.32	0.79	12	0.00	280.00	13154.00	11850	20220819	-11.81	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	11850	-11.81	20220819	8340	25.30	20221013	1.46	N	318410	500	27 억		45406	N	N	0	N	00	N
170	20230801	160918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10480	90	2	0.87	72139170	6956	26.95	10500	10500	10250	13500	7280	10390	10370.78	0.82	0	82	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	582	37.43	0.80	12	0.13	280.00	13154.00	11850	20220819	-11.56	8340	20221013	25.66	11360	-7.75	20230609	8420	24.47	20230103	11850	-11.56	20220819	8340	25.66	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
171	20230801	150914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	10	2	0.10	53077980	5121	19.84	10500	10500	10250	13500	7280	10390	10364.77	0.82	0	-22	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	578	37.14	0.79	12	0.09	280.00	13154.00	11850	20220819	-12.24	8340	20221013	24.70	11360	-8.45	20230609	8420	23.52	20230103	11850	-12.24	20220819	8340	24.70	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
172	20230801	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10290	-100	5	-0.96	52051800	5022	19.46	10500	10500	10250	13500	7280	10390	10364.76	0.82	0	-79	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	572	36.75	0.78	12	0.09	280.00	13154.00	11850	20220819	-13.16	8340	20221013	23.38	11360	-9.42	20230609	8420	22.21	20230103	11850	-13.16	20220819	8340	23.38	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
173	20230801	130910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10310	-80	5	-0.77	49828320	4807	18.62	10500	10500	10250	13500	7280	10390	10365.78	0.82	0	-159	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	573	36.82	0.78	12	0.09	280.00	13154.00	11850	20220819	-13.00	8340	20221013	23.62	11360	-9.24	20230609	8420	22.45	20230103	11850	-13.00	20220819	8340	23.62	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
174	20230801	120910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10380	-10	5	-0.10	46030550	4440	17.20	10500	10500	10250	13500	7280	10390	10367.24	0.82	0	-159	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	577	37.07	0.79	12	0.08	280.00	13154.00	11850	20220819	-12.41	8340	20221013	24.46	11360	-8.63	20230609	8420	23.28	20230103	11850	-12.41	20220819	8340	24.46	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
175	20230801	110906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10390	0	3	0.00	44588990	4301	16.66	10500	10500	10250	13500	7280	10390	10367.12	0.82	0	-152	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	577	37.11	0.79	12	0.08	280.00	13154.00	11850	20220819	-12.32	8340	20221013	24.58	11360	-8.54	20230609	8420	23.40	20230103	11850	-12.32	20220819	8340	24.58	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
176	20230801	100913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10340	-50	5	-0.48	23477920	2268	8.79	10500	10500	10250	13500	7280	10390	10351.82	0.82	0	-154	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	574	36.93	0.79	12	0.04	280.00	13154.00	11850	20220819	-12.74	8340	20221013	23.98	11360	-8.98	20230609	8420	22.80	20230103	11850	-12.74	20220819	8340	23.98	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N
177	20230801	090905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10440	50	2	0.48	17959830	1734	6.72	10500	10500	10280	13500	7280	10390	10357.46	0.82	0	-28	10590	10490	10300	10200	10010	10540	10250	28	3110	500	7270	10	1	5555243	580	37.29	0.79	12	0.03	280.00	13154.00	11850	20220819	-11.90	8340	20221013	25.18	11360	-8.10	20230609	8420	23.99	20230103	11850	-11.90	20220819	8340	25.18	20221013	1.47	N	318410	500	27 억		45325	N	N	0	N	00	N