KissMeData/318410/price/prices-20230701.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	20230731	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10390	200	2	1.96	264642470	25812	362.88	10190	10400	10110	13240	7140	10190	10252.69	0.81	0	534	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	577	37.11	0.79	12	0.46	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	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
3	20230731	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	0	3	0.00	170725150	16710	234.92	10190	10360	10110	13240	7140	10190	10216.94	0.81	0	547	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	566	36.39	0.77	12	0.30	280.00	13154.00	11850	20220819	-14.01	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	11850	-14.01	20220819	8340	22.18	20221013	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
4	20230731	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	80	2	0.79	163059500	15957	224.34	10190	10360	10110	13240	7140	10190	10218.68	0.81	0	399	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	571	36.68	0.78	12	0.29	280.00	13154.00	11850	20220819	-13.33	8340	20221013	23.14	11360	-9.60	20230609	8420	21.97	20230103	11850	-13.33	20220819	8340	23.14	20221013	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
5	20230731	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10230	40	2	0.39	103087970	10075	141.64	10190	10360	10110	13240	7140	10190	10232.06	0.81	0	147	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	568	36.54	0.78	12	0.18	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	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
6	20230731	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10240	50	2	0.49	95615120	9342	131.34	10190	10360	10110	13240	7140	10190	10234.97	0.81	0	26	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	569	36.57	0.78	12	0.17	280.00	13154.00	11850	20220819	-13.59	8340	20221013	22.78	11360	-9.86	20230609	8420	21.62	20230103	11850	-13.59	20220819	8340	22.78	20221013	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
7	20230731	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10240	50	2	0.49	94726580	9255	130.11	10190	10360	10110	13240	7140	10190	10235.18	0.81	0	-8	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	569	36.57	0.78	12	0.17	280.00	13154.00	11850	20220819	-13.59	8340	20221013	22.78	11360	-9.86	20230609	8420	21.62	20230103	11850	-13.59	20220819	8340	22.78	20221013	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
8	20230731	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	80	2	0.79	27480320	2684	37.73	10190	10360	10110	13240	7140	10190	10238.57	0.81	0	-93	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	571	36.68	0.78	12	0.05	280.00	13154.00	11850	20220819	-13.33	8340	20221013	23.14	11360	-9.60	20230609	8420	21.97	20230103	11850	-13.33	20220819	8340	23.14	20221013	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
9	20230731	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	0	3	0.00	2445600	240	3.37	10190	10190	10190	13240	7140	10190	10190.00	0.81	0	-6	10523	10356	10063	9896	9603	10440	9980	28	3050	500	7130	10	1	5555243	566	36.39	0.77	12	0.00	280.00	13154.00	11850	20220819	-14.01	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	11850	-14.01	20220819	8340	22.18	20221013	1.41	N	318410	500	27 억		44791	N	N	0	N	00	N
10	20230728	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	240	2	2.41	71947460	7113	67.44	9940	10230	9770	12930	6970	9950	10114.92	0.83	0	-1518	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	566	36.39	0.77	12	0.13	280.00	13154.00	11850	20220727	-14.01	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	11850	-14.01	20220819	8340	22.18	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
11	20230728	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	240	2	2.41	51655480	5117	48.52	9940	10230	9770	12930	6970	9950	10094.88	0.83	0	-1292	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	566	36.39	0.77	12	0.09	280.00	13154.00	11850	20220727	-14.01	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	11850	-14.01	20220819	8340	22.18	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
12	20230728	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	230	2	2.31	42873810	4252	40.31	9940	10230	9770	12930	6970	9950	10083.21	0.83	0	-933	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	566	36.36	0.77	12	0.08	280.00	13154.00	11850	20220727	-14.09	8340	20221013	22.06	11360	-10.39	20230609	8420	20.90	20230103	11850	-14.09	20220819	8340	22.06	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
13	20230728	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	270	2	2.71	38377170	3810	36.12	9940	10230	9770	12930	6970	9950	10072.75	0.83	0	-874	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	568	36.50	0.78	12	0.07	280.00	13154.00	11850	20220727	-13.76	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	11850	-13.76	20220819	8340	22.54	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
14	20230728	121128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	150	2	1.51	20867910	2093	19.84	9940	10150	9770	12930	6970	9950	9970.33	0.83	0	-91	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	561	36.07	0.77	12	0.04	280.00	13154.00	11850	20220727	-14.77	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	11850	-14.77	20220819	8340	21.10	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
15	20230728	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	80	2	0.80	14812160	1491	14.14	9940	10070	9770	12930	6970	9950	9934.38	0.83	0	-81	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	557	35.82	0.76	12	0.03	280.00	13154.00	11850	20220727	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220819	8340	20.26	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
16	20230728	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9920	-30	5	-0.30	6370300	643	6.10	9940	9950	9770	12930	6970	9950	9907.15	0.83	0	41	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	551	35.43	0.75	12	0.01	280.00	13154.00	11850	20220727	-16.29	8340	20221013	18.94	11360	-12.68	20230609	8420	17.81	20230103	11850	-16.29	20220819	8340	18.94	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
17	20230728	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-20	5	-0.20	5764750	582	5.52	9940	9950	9770	12930	6970	9950	9905.07	0.83	0	65	10336	10142	9826	9632	9316	10240	9730	28	2980	500	6960	10	1	5555243	552	35.46	0.75	12	0.01	280.00	13154.00	11850	20220727	-16.20	8340	20221013	19.06	11360	-12.59	20230609	8420	17.93	20230103	11850	-16.20	20220819	8340	19.06	20221013	1.49	N	318410	500	27 억		46309	N	N	0	N	00	N
18	20230727	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	370	2	3.86	103296870	10499	48.87	9540	10020	9510	12450	6710	9580	9838.73	0.80	-4964	1812	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	553	35.54	0.76	12	0.19	280.00	13154.00	11850	20220727	-16.03	8340	20221013	19.30	11360	-12.41	20230609	8420	18.17	20230103	11850	-16.03	20220727	8340	19.30	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
19	20230727	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9910	330	2	3.44	93335880	9489	44.17	9540	10020	9510	12450	6710	9580	9836.22	0.80	-4964	1652	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	551	35.39	0.75	12	0.17	280.00	13154.00	11850	20220727	-16.37	8340	20221013	18.82	11360	-12.76	20230609	8420	17.70	20230103	11850	-16.37	20220727	8340	18.82	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
20	20230727	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	290	2	3.03	92492940	9404	43.77	9540	10020	9510	12450	6710	9580	9835.49	0.80	-4964	1642	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	548	35.25	0.75	12	0.17	280.00	13154.00	11850	20220727	-16.71	8340	20221013	18.35	11360	-13.12	20230609	8420	17.22	20230103	11850	-16.71	20220727	8340	18.35	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
21	20230727	131118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9910	330	2	3.44	91056890	9259	43.10	9540	10020	9510	12450	6710	9580	9834.42	0.80	-4964	1529	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	551	35.39	0.75	12	0.17	280.00	13154.00	11850	20220727	-16.37	8340	20221013	18.82	11360	-12.76	20230609	8420	17.70	20230103	11850	-16.37	20220727	8340	18.82	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
22	20230727	121121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	290	2	3.03	65864190	6727	31.31	9540	10020	9510	12450	6710	9580	9791.02	0.80	-4964	1489	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	548	35.25	0.75	12	0.12	280.00	13154.00	11850	20220727	-16.71	8340	20221013	18.35	11360	-13.12	20230609	8420	17.22	20230103	11850	-16.71	20220727	8340	18.35	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
23	20230727	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	380	2	3.97	56886700	5828	27.13	9540	9980	9510	12450	6710	9580	9760.93	0.80	-4964	1552	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	553	35.57	0.76	12	0.10	280.00	13154.00	11850	20220727	-15.95	8340	20221013	19.42	11360	-12.32	20230609	8420	18.29	20230103	11850	-15.95	20220727	8340	19.42	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
24	20230727	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9880	300	2	3.13	36374080	3766	17.53	9540	9880	9510	12450	6710	9580	9658.54	0.80	-4964	1667	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	549	35.29	0.75	12	0.07	280.00	13154.00	11850	20220727	-16.62	8340	20221013	18.47	11360	-13.03	20230609	8420	17.34	20230103	11850	-16.62	20220727	8340	18.47	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
25	20230727	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9710	130	2	1.36	16224300	1690	7.87	9540	9720	9510	12450	6710	9580	9600.18	0.80	-4964	944	9946	9762	9556	9372	9166	9660	9270	28	2870	500	6700	10	1	5555243	539	34.68	0.74	12	0.03	280.00	13154.00	11850	20220727	-18.06	8340	20221013	16.43	11360	-14.52	20230609	8420	15.32	20230103	11850	-18.06	20220727	8340	16.43	20221013	1.50	N	318410	500	27 억		44497	N	N	0	N	00	N
26	20230726	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9580	-100	5	-1.03	204404100	21485	92.96	9680	9740	9350	12580	6780	9680	9513.80	0.89	0	-4809	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	532	34.21	0.73	12	0.39	280.00	13154.00	11850	20220727	-19.16	8340	20221013	14.87	11360	-15.67	20230609	8420	13.78	20230103	11850	-19.16	20220727	8340	14.87	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
27	20230726	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	10	2	0.10	188808890	19861	85.93	9680	9740	9350	12580	6780	9680	9506.51	0.89	0	-4128	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	538	34.61	0.74	12	0.36	280.00	13154.00	11850	20220727	-18.23	8340	20221013	16.19	11360	-14.70	20230609	8420	15.08	20230103	11850	-18.23	20220727	8340	16.19	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
28	20230726	141115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	-80	5	-0.83	166529980	17534	75.86	9680	9740	9350	12580	6780	9680	9497.55	0.89	0	-4249	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	533	34.29	0.73	12	0.32	280.00	13154.00	11850	20220727	-18.99	8340	20221013	15.11	11360	-15.49	20230609	8420	14.01	20230103	11850	-18.99	20220727	8340	15.11	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
29	20230726	131111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	-90	5	-0.93	162410780	17107	74.01	9680	9740	9350	12580	6780	9680	9493.82	0.89	0	-4029	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	533	34.25	0.73	12	0.31	280.00	13154.00	11850	20220727	-19.07	8340	20221013	14.99	11360	-15.58	20230609	8420	13.90	20230103	11850	-19.07	20220727	8340	14.99	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
30	20230726	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9690	10	2	0.10	145369470	15342	66.38	9680	9740	9350	12580	6780	9680	9475.26	0.89	0	-2770	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	538	34.61	0.74	12	0.28	280.00	13154.00	11850	20220727	-18.23	8340	20221013	16.19	11360	-14.70	20230609	8420	15.08	20230103	11850	-18.23	20220727	8340	16.19	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
31	20230726	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-200	5	-2.07	111395440	11811	51.10	9680	9740	9350	12580	6780	9680	9431.50	0.89	0	-2278	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	527	33.86	0.72	12	0.21	280.00	13154.00	11850	20220727	-20.00	8340	20221013	13.67	11360	-16.55	20230609	8420	12.59	20230103	11850	-20.00	20220727	8340	13.67	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
32	20230726	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9480	-200	5	-2.07	42275240	4478	19.37	9680	9740	9350	12580	6780	9680	9440.65	0.89	0	-259	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	527	33.86	0.72	12	0.08	280.00	13154.00	11850	20220727	-20.00	8340	20221013	13.67	11360	-16.55	20230609	8420	12.59	20230103	11850	-20.00	20220727	8340	13.67	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
33	20230726	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9540	-140	5	-1.45	11308130	1186	5.13	9680	9740	9390	12580	6780	9680	9534.68	0.89	0	-190	10246	9962	9786	9502	9326	9875	9415	28	2900	500	6770	10	1	5555243	530	34.07	0.73	12	0.02	280.00	13154.00	11850	20220727	-19.49	8340	20221013	14.39	11360	-16.02	20230609	8420	13.30	20230103	11850	-19.49	20220727	8340	14.39	20221013	1.53	N	318410	500	27 억		49461	N	N	0	N	00	N
34	20230725	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9680	-420	5	-4.16	223584580	23112	118.32	10070	10070	9610	13130	7070	10100	9673.96	0.92	0	-1751	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	538	34.57	0.74	12	0.42	280.00	13154.00	11850	20220727	-18.31	8340	20221013	16.07	11360	-14.79	20230609	8420	14.96	20230103	11850	-18.31	20220727	8340	16.07	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
35	20230725	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9720	-380	5	-3.76	203885170	21077	107.90	10070	10070	9610	13130	7070	10100	9673.35	0.92	0	-1751	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	540	34.71	0.74	12	0.38	280.00	13154.00	11850	20220727	-17.97	8340	20221013	16.55	11360	-14.44	20230609	8420	15.44	20230103	11850	-17.97	20220727	8340	16.55	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
36	20230725	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9680	-420	5	-4.16	192295740	19882	101.79	10070	10070	9610	13130	7070	10100	9671.85	0.92	0	-857	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	538	34.57	0.74	12	0.36	280.00	13154.00	11850	20220727	-18.31	8340	20221013	16.07	11360	-14.79	20230609	8420	14.96	20230103	11850	-18.31	20220727	8340	16.07	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
37	20230725	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9680	-420	5	-4.16	190396670	19686	100.78	10070	10070	9610	13130	7070	10100	9671.68	0.92	0	-874	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	538	34.57	0.74	12	0.35	280.00	13154.00	11850	20220727	-18.31	8340	20221013	16.07	11360	-14.79	20230609	8420	14.96	20230103	11850	-18.31	20220727	8340	16.07	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
38	20230725	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	-340	5	-3.37	187619980	19400	99.32	10070	10070	9610	13130	7070	10100	9671.13	0.92	0	-861	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	542	34.86	0.74	12	0.35	280.00	13154.00	11850	20220727	-17.64	8340	20221013	17.03	11360	-14.08	20230609	8420	15.91	20230103	11850	-17.64	20220727	8340	17.03	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
39	20230725	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9730	-370	5	-3.66	183186140	18944	96.98	10070	10070	9610	13130	7070	10100	9669.88	0.92	0	-455	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	541	34.75	0.74	12	0.34	280.00	13154.00	11850	20220727	-17.89	8340	20221013	16.67	11360	-14.35	20230609	8420	15.56	20230103	11850	-17.89	20220727	8340	16.67	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
40	20230725	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9630	-470	5	-4.65	56580760	5787	29.63	10070	10070	9630	13130	7070	10100	9777.22	0.92	0	-466	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	535	34.39	0.73	12	0.10	280.00	13154.00	11850	20220727	-18.73	8340	20221013	15.47	11360	-15.23	20230609	8420	14.37	20230103	11850	-18.73	20220727	8340	15.47	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
41	20230725	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-120	5	-1.19	3111220	312	1.60	10070	10070	9860	13130	7070	10100	9971.86	0.92	0	-68	10353	10226	10063	9936	9773	10145	9855	28	3030	500	7070	10	1	5555243	554	35.64	0.76	12	0.01	280.00	13154.00	11850	20220727	-15.78	8340	20221013	19.66	11360	-12.15	20230609	8420	18.53	20230103	11850	-15.78	20220727	8340	19.66	20221013	1.53	N	318410	500	27 억		51227	N	N	0	N	00	N
42	20230724	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	-30	5	-0.30	196203350	19533	309.26	10130	10190	9900	13160	7100	10130	10044.71	0.95	0	-1739	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	561	36.07	0.77	12	0.35	280.00	13154.00	11850	20220727	-14.77	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	11850	-14.77	20220727	8340	21.10	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
43	20230724	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-40	5	-0.39	190219180	18940	299.87	10130	10190	9900	13160	7100	10130	10043.25	0.95	0	-1741	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	561	36.04	0.77	12	0.34	280.00	13154.00	11850	20220727	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220727	8340	20.98	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
44	20230724	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10040	-90	5	-0.89	168702140	16800	265.99	10130	10190	9900	13160	7100	10130	10041.79	0.95	0	-1603	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	558	35.86	0.76	12	0.30	280.00	13154.00	11850	20220727	-15.27	8340	20221013	20.38	11360	-11.62	20230609	8420	19.24	20230103	11850	-15.27	20220727	8340	20.38	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
45	20230724	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-100	5	-0.99	147464610	14665	232.19	10130	10190	9920	13160	7100	10130	10055.55	0.95	0	-1776	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	557	35.82	0.76	12	0.26	280.00	13154.00	11850	20220727	-15.36	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220727	8340	20.26	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
46	20230724	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-40	5	-0.39	107672280	10680	169.09	10130	10190	9920	13160	7100	10130	10081.67	0.95	0	-1900	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	561	36.04	0.77	12	0.19	280.00	13154.00	11850	20220727	-14.85	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	11850	-14.85	20220727	8340	20.98	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
47	20230724	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	0	3	0.00	64502400	6388	101.14	10130	10190	9920	13160	7100	10130	10097.43	0.95	0	-1495	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	563	36.18	0.77	12	0.11	280.00	13154.00	11850	20220727	-14.51	8340	20221013	21.46	11360	-10.83	20230609	8420	20.31	20230103	11850	-14.51	20220727	8340	21.46	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
48	20230724	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	10	2	0.10	53850780	5336	84.48	10130	10190	9920	13160	7100	10130	10091.98	0.95	0	-1382	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	563	36.21	0.77	12	0.10	280.00	13154.00	11850	20220727	-14.43	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	11850	-14.43	20220727	8340	21.58	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
49	20230724	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10010	-120	5	-1.18	6924070	696	11.02	10130	10130	9920	13160	7100	10130	9948.38	0.95	0	-275	10356	10242	10136	10022	9916	10190	9970	28	3030	500	7090	10	1	5555243	556	35.75	0.76	12	0.01	280.00	13154.00	11850	20220727	-15.53	8340	20221013	20.02	11360	-11.88	20230609	8420	18.88	20230103	11850	-15.53	20220727	8340	20.02	20221013	1.52	N	318410	500	27 억		52907	N	N	0	N	00	N
50	20230721	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-130	5	-1.27	63882790	6316	63.76	10230	10250	10030	13330	7190	10260	10114.44	0.98	0	-1200	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	563	36.18	0.77	12	0.11	280.00	13154.00	12450	20220720	-18.63	8340	20221013	21.46	11360	-10.83	20230609	8420	20.31	20230103	11850	-14.51	20220727	8340	21.46	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
51	20230721	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-130	5	-1.27	56690190	5605	56.58	10230	10250	10030	13330	7190	10260	10114.22	0.98	0	-1041	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	563	36.18	0.77	12	0.10	280.00	13154.00	12450	20220720	-18.63	8340	20221013	21.46	11360	-10.83	20230609	8420	20.31	20230103	11850	-14.51	20220727	8340	21.46	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
52	20230721	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-130	5	-1.27	50648970	5007	50.55	10230	10250	10030	13330	7190	10260	10115.63	0.98	0	-1038	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	563	36.18	0.77	12	0.09	280.00	13154.00	12450	20220720	-18.63	8340	20221013	21.46	11360	-10.83	20230609	8420	20.31	20230103	11850	-14.51	20220727	8340	21.46	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
53	20230721	131050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10110	-150	5	-1.46	39875490	3941	39.78	10230	10250	10030	13330	7190	10260	10118.11	0.98	0	-761	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	562	36.11	0.77	12	0.07	280.00	13154.00	12450	20220720	-18.80	8340	20221013	21.22	11360	-11.00	20230609	8420	20.07	20230103	11850	-14.68	20220727	8340	21.22	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
54	20230721	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	-100	5	-0.97	36419710	3600	36.34	10230	10230	10030	13330	7190	10260	10116.59	0.98	0	-575	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	564	36.29	0.77	12	0.06	280.00	13154.00	12450	20220720	-18.39	8340	20221013	21.82	11360	-10.56	20230609	8420	20.67	20230103	11850	-14.26	20220727	8340	21.82	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
55	20230721	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	-130	5	-1.27	27140380	2686	27.11	10230	10230	10030	13330	7190	10260	10104.39	0.98	0	-583	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	563	36.18	0.77	12	0.05	280.00	13154.00	12450	20220720	-18.63	8340	20221013	21.46	11360	-10.83	20230609	8420	20.31	20230103	11850	-14.51	20220727	8340	21.46	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
56	20230721	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-230	5	-2.24	13182720	1305	13.17	10230	10230	10030	13330	7190	10260	10101.70	0.98	0	-373	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	557	35.82	0.76	12	0.02	280.00	13154.00	12450	20220720	-19.44	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	11850	-15.36	20220727	8340	20.26	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
57	20230721	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-40	5	-0.39	2442820	239	2.41	10230	10230	10170	13330	7190	10260	10221.00	0.98	0	-72	10520	10390	10270	10140	10020	10330	10080	28	3070	500	7180	10	1	5555243	568	36.50	0.78	12	0.00	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	11850	-13.76	20220727	8340	22.54	20221013	1.53	N	318410	500	27 억		54202	N	N	0	N	00	N
58	20230720	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-20	5	-0.19	101885260	9906	73.16	10280	10400	10150	13360	7200	10280	10285.26	0.95	0	1482	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	570	36.64	0.78	12	0.18	280.00	13154.00	12450	20220720	-17.59	8340	20221013	23.02	11360	-9.68	20230609	8420	21.85	20230103	12450	-17.59	20220720	8340	23.02	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
59	20230720	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	-120	5	-1.17	99222040	9646	71.24	10280	10400	10150	13360	7200	10280	10286.41	0.95	0	1482	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	564	36.29	0.77	12	0.17	280.00	13154.00	12450	20220720	-18.39	8340	20221013	21.82	11360	-10.56	20230609	8420	20.67	20230103	12450	-18.39	20220720	8340	21.82	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
60	20230720	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10210	-70	5	-0.68	93159760	9049	66.83	10280	10400	10160	13360	7200	10280	10295.20	0.95	0	1581	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	567	36.46	0.78	12	0.16	280.00	13154.00	12450	20220720	-17.99	8340	20221013	22.42	11360	-10.12	20230609	8420	21.26	20230103	12450	-17.99	20220720	8340	22.42	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
61	20230720	131044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-60	5	-0.58	85241330	8272	61.09	10280	10400	10170	13360	7200	10280	10305.11	0.95	0	1670	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	568	36.50	0.78	12	0.15	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	12450	-17.91	20220720	8340	22.54	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
62	20230720	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	-60	5	-0.58	80218980	7779	57.45	10280	10400	10170	13360	7200	10280	10312.67	0.95	0	1673	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	568	36.50	0.78	12	0.14	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	12450	-17.91	20220720	8340	22.54	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
63	20230720	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	-10	5	-0.10	78681830	7629	56.34	10280	10400	10170	13360	7200	10280	10313.97	0.95	0	1756	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	571	36.68	0.78	12	0.14	280.00	13154.00	12450	20220720	-17.51	8340	20221013	23.14	11360	-9.60	20230609	8420	21.97	20230103	12450	-17.51	20220720	8340	23.14	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
64	20230720	101036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10330	50	2	0.49	56303370	5453	40.27	10280	10400	10170	13360	7200	10280	10326.06	0.95	0	2020	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	574	36.89	0.79	12	0.10	280.00	13154.00	12450	20220720	-17.03	8340	20221013	23.86	11360	-9.07	20230609	8420	22.68	20230103	12450	-17.03	20220720	8340	23.86	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
65	20230720	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-20	5	-0.19	10012040	975	7.20	10280	10280	10220	13360	7200	10280	10267.46	0.95	0	24	10473	10376	10203	10106	9933	10425	10155	28	3080	500	7190	10	1	5555243	570	36.64	0.78	12	0.02	280.00	13154.00	12450	20220720	-17.59	8340	20221013	23.02	11360	-9.68	20230609	8420	21.85	20230103	12450	-17.59	20220720	8340	23.02	20221013	1.53	N	318410	500	27 억		52775	N	N	0	N	00	N
66	20230719	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10280	130	2	1.28	137523370	13489	255.38	10100	10300	10030	13190	7110	10150	10194.91	0.92	0	1666	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	571	36.71	0.78	12	0.24	280.00	13154.00	12450	20220720	-17.43	8340	20221013	23.26	11360	-9.51	20230609	8420	22.09	20230103	12450	-17.43	20220720	8340	23.26	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
67	20230719	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	120	2	1.18	133022310	13050	247.07	10100	10300	10030	13190	7110	10150	10193.28	0.92	0	1626	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	571	36.68	0.78	12	0.23	280.00	13154.00	12450	20220720	-17.51	8340	20221013	23.14	11360	-9.60	20230609	8420	21.97	20230103	12450	-17.51	20220720	8340	23.14	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
68	20230719	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	30	2	0.30	65033520	6409	121.34	10100	10300	10030	13190	7110	10150	10147.22	0.92	0	-639	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	566	36.36	0.77	12	0.12	280.00	13154.00	12450	20220720	-18.23	8340	20221013	22.06	11360	-10.39	20230609	8420	20.90	20230103	12450	-18.23	20220720	8340	22.06	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
69	20230719	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	40	2	0.39	52067040	5133	97.18	10100	10300	10030	13190	7110	10150	10143.59	0.92	0	-655	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	566	36.39	0.77	12	0.09	280.00	13154.00	12450	20220720	-18.15	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	12450	-18.15	20220720	8340	22.18	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
70	20230719	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	0	3	0.00	42318020	4177	79.08	10100	10300	10030	13190	7110	10150	10131.20	0.92	0	-542	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	564	36.25	0.77	12	0.08	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
71	20230719	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10210	60	2	0.59	30059370	2981	56.44	10100	10250	10030	13190	7110	10150	10083.65	0.92	0	-334	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	567	36.46	0.78	12	0.05	280.00	13154.00	12450	20220720	-17.99	8340	20221013	22.42	11360	-10.12	20230609	8420	21.26	20230103	12450	-17.99	20220720	8340	22.42	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
72	20230719	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10060	-90	5	-0.89	5098640	507	9.60	10100	10100	10030	13190	7110	10150	10056.49	0.92	0	-322	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	559	35.93	0.76	12	0.01	280.00	13154.00	12450	20220720	-19.20	8340	20221013	20.62	11360	-11.44	20230609	8420	19.48	20230103	12450	-19.20	20220720	8340	20.62	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
73	20230719	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10090	-60	5	-0.59	211920	21	0.40	10100	10100	10060	13190	7110	10150	10091.43	0.92	0	-2	10296	10222	10116	10042	9936	10170	9990	28	3040	500	7100	10	1	5555243	561	36.04	0.77	12	0.00	280.00	13154.00	12450	20220720	-18.96	8340	20221013	20.98	11360	-11.18	20230609	8420	19.83	20230103	12450	-18.96	20220720	8340	20.98	20221013	1.54	N	318410	500	27 억		51147	N	N	0	N	00	N
74	20230718	161051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	50	2	0.50	52754510	5212	34.28	10190	10190	10010	13130	7070	10100	10121.74	0.95	0	-1546	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.25	0.77	12	0.09	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
75	20230718	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	50	2	0.50	47382190	4680	30.78	10190	10190	10010	13130	7070	10100	10124.40	0.95	0	-1565	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.25	0.77	12	0.08	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
76	20230718	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	50	2	0.50	42245330	4173	27.45	10190	10190	10010	13130	7070	10100	10123.49	0.95	0	-1463	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.25	0.77	12	0.08	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
77	20230718	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	60	2	0.59	35030120	3462	22.77	10190	10190	10010	13130	7070	10100	10118.46	0.95	0	-1074	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.29	0.77	12	0.06	280.00	13154.00	12450	20220720	-18.39	8340	20221013	21.82	11360	-10.56	20230609	8420	20.67	20230103	12450	-18.39	20220720	8340	21.82	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
78	20230718	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	60	2	0.59	28274560	2793	18.37	10190	10190	10010	13130	7070	10100	10123.37	0.95	0	-876	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.29	0.77	12	0.05	280.00	13154.00	12450	20220720	-18.39	8340	20221013	21.82	11360	-10.56	20230609	8420	20.67	20230103	12450	-18.39	20220720	8340	21.82	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
79	20230718	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	50	2	0.50	17364940	1719	11.31	10190	10190	10010	13130	7070	10100	10101.77	0.95	0	-665	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.25	0.77	12	0.03	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
80	20230718	101047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	50	2	0.50	7212360	714	4.70	10190	10190	10060	13130	7070	10100	10101.34	0.95	0	-63	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.25	0.77	12	0.01	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
81	20230718	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	50	2	0.50	447100	44	0.29	10190	10190	10150	13130	7070	10100	10161.36	0.95	0	4	10473	10286	10073	9886	9673	10380	9980	28	3030	500	7070	10	1	5555243	564	36.25	0.77	12	0.00	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.54	N	318410	500	27 억		52748	N	N	0	N	00	N
82	20230717	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	100	2	1.00	154629890	15203	177.29	10000	10260	9860	13000	7000	10000	10171.01	0.91	0	1995	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	561	36.07	0.77	12	0.27	280.00	13154.00	12450	20220720	-18.88	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	12450	-18.88	20220720	8340	21.10	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
83	20230717	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	220	2	2.20	144215140	14176	165.32	10000	10260	9860	13000	7000	10000	10173.19	0.91	0	2920	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	568	36.50	0.78	12	0.26	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	12450	-17.91	20220720	8340	22.54	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
84	20230717	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	220	2	2.20	140086500	13772	160.61	10000	10260	9860	13000	7000	10000	10171.83	0.91	0	3071	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	568	36.50	0.78	12	0.25	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	12450	-17.91	20220720	8340	22.54	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
85	20230717	131034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10230	230	2	2.30	122445590	12034	140.34	10000	10260	9860	13000	7000	10000	10174.97	0.91	0	2683	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	568	36.54	0.78	12	0.22	280.00	13154.00	12450	20220720	-17.83	8340	20221013	22.66	11360	-9.95	20230609	8420	21.50	20230103	12450	-17.83	20220720	8340	22.66	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
86	20230717	121045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	220	2	2.20	113955530	11204	130.66	10000	10260	9860	13000	7000	10000	10170.97	0.91	0	2857	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	568	36.50	0.78	12	0.20	280.00	13154.00	12450	20220720	-17.91	8340	20221013	22.54	11360	-10.04	20230609	8420	21.38	20230103	12450	-17.91	20220720	8340	22.54	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
87	20230717	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	260	2	2.60	99472050	9785	114.11	10000	10260	9860	13000	7000	10000	10165.77	0.91	0	2850	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	570	36.64	0.78	12	0.18	280.00	13154.00	12450	20220720	-17.59	8340	20221013	23.02	11360	-9.68	20230609	8420	21.85	20230103	12450	-17.59	20220720	8340	23.02	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
88	20230717	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9940	-60	5	-0.60	9302480	937	10.93	10000	10000	9860	13000	7000	10000	9927.94	0.91	0	-158	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	552	35.50	0.76	12	0.02	280.00	13154.00	12450	20220720	-20.16	8340	20221013	19.18	11360	-12.50	20230609	8420	18.05	20230103	12450	-20.16	20220720	8340	19.18	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
89	20230717	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	0	3	0.00	1419980	142	1.66	10000	10000	9990	13000	7000	10000	9999.86	0.91	0	-5	10286	10142	9996	9852	9706	10070	9780	28	3000	500	7000	10	1	5555243	556	35.71	0.76	12	0.00	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.54	N	318410	500	27 억		50750	N	N	0	N	00	N
90	20230714	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	-140	5	-1.38	83294680	8374	171.70	10140	10140	9850	13180	7100	10140	9946.82	0.94	0	-1213	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	556	35.71	0.76	12	0.15	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
91	20230714	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-110	5	-1.08	74366160	7478	153.33	10140	10140	9850	13180	7100	10140	9944.66	0.94	0	-1281	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	557	35.82	0.76	12	0.13	280.00	13154.00	12450	20220720	-19.44	8340	20221013	20.26	11360	-11.71	20230609	8420	19.12	20230103	12450	-19.44	20220720	8340	20.26	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
92	20230714	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9920	-220	5	-2.17	67280470	6768	138.77	10140	10140	9850	13180	7100	10140	9940.97	0.94	0	-1150	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	551	35.43	0.75	12	0.12	280.00	13154.00	12450	20220720	-20.32	8340	20221013	18.94	11360	-12.68	20230609	8420	17.81	20230103	12450	-20.32	20220720	8340	18.94	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
93	20230714	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-190	5	-1.87	67012600	6741	138.22	10140	10140	9850	13180	7100	10140	9941.05	0.94	0	-1150	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	553	35.54	0.76	12	0.12	280.00	13154.00	12450	20220720	-20.08	8340	20221013	19.30	11360	-12.41	20230609	8420	18.17	20230103	12450	-20.08	20220720	8340	19.30	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
94	20230714	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-210	5	-2.07	65776210	6616	135.66	10140	10140	9850	13180	7100	10140	9941.99	0.94	0	-1149	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	552	35.46	0.75	12	0.12	280.00	13154.00	12450	20220720	-20.24	8340	20221013	19.06	11360	-12.59	20230609	8420	17.93	20230103	12450	-20.24	20220720	8340	19.06	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
95	20230714	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-210	5	-2.07	64198490	6457	132.40	10140	10140	9850	13180	7100	10140	9942.46	0.94	0	-1077	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	552	35.46	0.75	12	0.12	280.00	13154.00	12450	20220720	-20.24	8340	20221013	19.06	11360	-12.59	20230609	8420	17.93	20230103	12450	-20.24	20220720	8340	19.06	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
96	20230714	101043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9910	-230	5	-2.27	32659490	3262	66.89	10140	10140	9910	13180	7100	10140	10012.11	0.94	0	-1075	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	551	35.39	0.75	12	0.06	280.00	13154.00	12450	20220720	-20.40	8340	20221013	18.82	11360	-12.76	20230609	8420	17.70	20230103	12450	-20.40	20220720	8340	18.82	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
97	20230714	091038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10060	-80	5	-0.79	3876450	385	7.89	10140	10140	10050	13180	7100	10140	10068.70	0.94	0	-157	10353	10246	10163	10056	9973	10205	10015	28	3040	500	7090	10	1	5555243	559	35.93	0.76	12	0.01	280.00	13154.00	12450	20220720	-19.20	8340	20221013	20.62	11360	-11.44	20230609	8420	19.48	20230103	12450	-19.20	20220720	8340	20.62	20221013	1.54	N	318410	500	27 억		52058	N	N	0	N	00	N
98	20230713	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-40	5	-0.39	49450450	4877	68.18	10180	10270	10080	13230	7130	10180	10139.49	0.97	0	-1852	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	563	36.21	0.77	12	0.09	280.00	13154.00	12450	20220720	-18.55	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	12450	-18.55	20220720	8340	21.58	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
99	20230713	151028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	-80	5	-0.79	48771930	4810	67.24	10180	10270	10080	13230	7130	10180	10139.66	0.97	0	-1833	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	561	36.07	0.77	12	0.09	280.00	13154.00	12450	20220720	-18.88	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	12450	-18.88	20220720	8340	21.10	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
100	20230713	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10190	10	2	0.10	35423350	3488	48.76	10180	10270	10080	13230	7130	10180	10155.75	0.97	0	-1079	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	566	36.39	0.77	12	0.06	280.00	13154.00	12450	20220720	-18.15	8340	20221013	22.18	11360	-10.30	20230609	8420	21.02	20230103	12450	-18.15	20220720	8340	22.18	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
101	20230713	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	0	3	0.00	32943220	3244	45.35	10180	10270	10080	13230	7130	10180	10155.09	0.97	0	-952	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	566	36.36	0.77	12	0.06	280.00	13154.00	12450	20220720	-18.23	8340	20221013	22.06	11360	-10.39	20230609	8420	20.90	20230103	12450	-18.23	20220720	8340	22.06	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
102	20230713	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-40	5	-0.39	32343680	3185	44.53	10180	10270	10080	13230	7130	10180	10154.97	0.97	0	-914	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	563	36.21	0.77	12	0.06	280.00	13154.00	12450	20220720	-18.55	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	12450	-18.55	20220720	8340	21.58	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
103	20230713	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	-30	5	-0.29	29354610	2891	40.42	10180	10270	10080	13230	7130	10180	10153.75	0.97	0	-735	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	564	36.25	0.77	12	0.05	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
104	20230713	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-40	5	-0.39	9234120	911	12.74	10180	10270	10080	13230	7130	10180	10136.05	0.97	0	-319	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	563	36.21	0.77	12	0.02	280.00	13154.00	12450	20220720	-18.55	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	12450	-18.55	20220720	8340	21.58	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
105	20230713	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	0	3	0.00	629860	62	0.87	10180	10180	10130	13230	7130	10180	10157.59	0.97	0	-40	10386	10282	10076	9972	9766	10335	10025	28	3050	500	7120	10	1	5555243	566	36.36	0.77	12	0.00	280.00	13154.00	12450	20220720	-18.23	8340	20221013	22.06	11360	-10.39	20230609	8420	20.90	20230103	12450	-18.23	20220720	8340	22.06	20221013	1.52	N	318410	500	27 억		53910	N	N	0	N	00	N
106	20230712	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	210	2	2.11	71069800	7115	61.79	10010	10180	9870	12960	6980	9970	9989.00	0.98	0	-673	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	566	36.36	0.77	12	0.13	280.00	13154.00	12450	20220720	-18.23	8340	20221013	22.06	11360	-10.39	20230609	8420	20.90	20230103	12450	-18.23	20220720	8340	22.06	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
107	20230712	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	30	2	0.30	65175750	6536	56.76	10010	10010	9870	12960	6980	9970	9971.84	0.98	0	-673	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	556	35.71	0.76	12	0.12	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
108	20230712	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	20	2	0.20	39267130	3945	34.26	10010	10010	9870	12960	6980	9970	9953.22	0.98	0	-589	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	555	35.68	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.76	8340	20221013	19.78	11360	-12.06	20230609	8420	18.65	20230103	12450	-19.76	20220720	8340	19.78	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
109	20230712	131013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	30	2	0.30	37378460	3756	32.62	10010	10010	9870	12960	6980	9970	9951.17	0.98	0	-652	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	556	35.71	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
110	20230712	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	30	2	0.30	36968600	3715	32.26	10010	10010	9870	12960	6980	9970	9950.65	0.98	0	-652	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	556	35.71	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
111	20230712	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	30	2	0.30	35288730	3546	30.79	10010	10010	9870	12960	6980	9970	9951.17	0.98	0	-494	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	556	35.71	0.76	12	0.06	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
112	20230712	101018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10010	40	2	0.40	33829840	3400	29.53	10010	10010	9870	12960	6980	9970	9949.35	0.98	0	-405	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	556	35.75	0.76	12	0.06	280.00	13154.00	12450	20220720	-19.60	8340	20221013	20.02	11360	-11.88	20230609	8420	18.88	20230103	12450	-19.60	20220720	8340	20.02	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
113	20230712	091019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	-100	5	-1.00	23585010	2373	20.61	10010	10010	9870	12960	6980	9970	9937.53	0.98	0	-246	10316	10142	9966	9792	9616	10055	9705	28	2990	500	6970	10	1	5555243	548	35.25	0.75	12	0.04	280.00	13154.00	12450	20220720	-20.72	8340	20221013	18.35	11360	-13.12	20230609	8420	17.22	20230103	12450	-20.72	20220720	8340	18.35	20221013	1.50	N	318410	500	27 억		54668	N	N	0	N	00	N
114	20230711	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-170	5	-1.68	113736990	11515	286.66	10140	10140	9790	13180	7100	10140	9877.18	1.01	0	-1170	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	554	35.61	0.76	12	0.21	280.00	13154.00	12450	20220720	-19.92	8340	20221013	19.54	11360	-12.24	20230609	8420	18.41	20230103	12450	-19.92	20220720	8340	19.54	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
115	20230711	151001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-160	5	-1.58	108305400	10969	273.06	10140	10140	9790	13180	7100	10140	9873.77	1.01	0	-1061	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	554	35.64	0.76	12	0.20	280.00	13154.00	12450	20220720	-19.84	8340	20221013	19.66	11360	-12.15	20230609	8420	18.53	20230103	12450	-19.84	20220720	8340	19.66	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
116	20230711	140955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	-270	5	-2.66	106030050	10739	267.34	10140	10140	9790	13180	7100	10140	9873.36	1.01	0	-963	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	548	35.25	0.75	12	0.19	280.00	13154.00	12450	20220720	-20.72	8340	20221013	18.35	11360	-13.12	20230609	8420	17.22	20230103	12450	-20.72	20220720	8340	18.35	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
117	20230711	130945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	-270	5	-2.66	97502920	9872	245.76	10140	10140	9790	13180	7100	10140	9876.71	1.01	0	-1304	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	548	35.25	0.75	12	0.18	280.00	13154.00	12450	20220720	-20.72	8340	20221013	18.35	11360	-13.12	20230609	8420	17.22	20230103	12450	-20.72	20220720	8340	18.35	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
118	20230711	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-160	5	-1.58	36820540	3709	92.33	10140	10140	9810	13180	7100	10140	9927.35	1.01	0	-849	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	554	35.64	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.84	8340	20221013	19.66	11360	-12.15	20230609	8420	18.53	20230103	12450	-19.84	20220720	8340	19.66	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
119	20230711	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9940	-200	5	-1.97	25084440	2525	62.86	10140	10140	9810	13180	7100	10140	9934.43	1.01	0	-558	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	552	35.50	0.76	12	0.05	280.00	13154.00	12450	20220720	-20.16	8340	20221013	19.18	11360	-12.50	20230609	8420	18.05	20230103	12450	-20.16	20220720	8340	19.18	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
120	20230711	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9910	-230	5	-2.27	20899530	2104	52.38	10140	10140	9810	13180	7100	10140	9933.24	1.01	0	-460	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	551	35.39	0.75	12	0.04	280.00	13154.00	12450	20220720	-20.40	8340	20221013	18.82	11360	-12.76	20230609	8420	17.70	20230103	12450	-20.40	20220720	8340	18.82	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
121	20230711	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	-40	5	-0.39	3138990	310	7.72	10140	10140	10100	13180	7100	10140	10125.77	1.01	0	-248	10486	10312	10106	9932	9726	10400	10020	28	3040	500	7090	10	1	5555243	561	36.07	0.77	12	0.01	280.00	13154.00	12450	20220720	-18.88	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	12450	-18.88	20220720	8340	21.10	20221013	1.51	N	318410	500	27 억		55838	N	N	0	N	00	N
122	20230710	160958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	150	2	1.50	40378450	4017	89.23	9990	10280	9900	12980	7000	9990	10051.89	1.03	0	-1111	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	563	36.21	0.77	12	0.07	280.00	13154.00	12450	20220720	-18.55	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	12450	-18.55	20220720	8340	21.58	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
123	20230710	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	10	2	0.10	37785520	3761	83.54	9990	10280	9900	12980	7000	9990	10046.67	1.03	0	-1185	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	556	35.71	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.68	8340	20221013	19.90	11360	-11.97	20230609	8420	18.76	20230103	12450	-19.68	20220720	8340	19.90	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
124	20230710	140949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	0	3	0.00	35400490	3522	78.23	9990	10280	9900	12980	7000	9990	10051.25	1.03	0	-1038	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	555	35.68	0.76	12	0.06	280.00	13154.00	12450	20220720	-19.76	8340	20221013	19.78	11360	-12.06	20230609	8420	18.65	20230103	12450	-19.76	20220720	8340	19.78	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
125	20230710	130938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	110	2	1.10	29888730	2971	65.99	9990	10280	9900	12980	7000	9990	10060.16	1.03	0	-1057	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	561	36.07	0.77	12	0.05	280.00	13154.00	12450	20220720	-18.88	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	12450	-18.88	20220720	8340	21.10	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
126	20230710	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10110	120	2	1.20	29585730	2941	65.33	9990	10280	9900	12980	7000	9990	10059.75	1.03	0	-1027	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	562	36.11	0.77	12	0.05	280.00	13154.00	12450	20220720	-18.80	8340	20221013	21.22	11360	-11.00	20230609	8420	20.07	20230103	12450	-18.80	20220720	8340	21.22	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
127	20230710	111001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10040	50	2	0.50	29403630	2923	64.93	9990	10280	9900	12980	7000	9990	10059.40	1.03	0	-1011	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	558	35.86	0.76	12	0.05	280.00	13154.00	12450	20220720	-19.36	8340	20221013	20.38	11360	-11.62	20230609	8420	19.24	20230103	12450	-19.36	20220720	8340	20.38	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
128	20230710	101002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	110	2	1.10	28764170	2860	63.53	9990	10280	9900	12980	7000	9990	10057.40	1.03	0	-975	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	561	36.07	0.77	12	0.05	280.00	13154.00	12450	20220720	-18.88	8340	20221013	21.10	11360	-11.09	20230609	8420	19.95	20230103	12450	-18.88	20220720	8340	21.10	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
129	20230710	090953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10020	30	2	0.30	11536610	1155	25.66	9990	10030	9900	12980	7000	9990	9988.41	1.03	0	-634	10156	10072	9966	9882	9776	10115	9925	28	2990	500	6990	10	1	5555243	557	35.79	0.76	12	0.02	280.00	13154.00	12450	20220720	-19.52	8340	20221013	20.14	11360	-11.80	20230609	8420	19.00	20230103	12450	-19.52	20220720	8340	20.14	20221013	1.49	N	318410	500	27 억		57051	N	N	0	N	00	N
130	20230707	160950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	40	2	0.40	44705450	4502	28.40	9920	10050	9860	12930	6970	9950	9928.58	1.03	0	-319	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	555	35.68	0.76	12	0.08	280.00	13154.00	12450	20220720	-19.76	8340	20221013	19.78	11360	-12.06	20230609	8420	18.65	20230103	12450	-19.76	20220720	8340	19.78	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
131	20230707	150950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	40	2	0.40	41218760	4153	26.20	9920	10050	9860	12930	6970	9950	9925.00	1.03	0	-249	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	555	35.68	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.76	8340	20221013	19.78	11360	-12.06	20230609	8420	18.65	20230103	12450	-19.76	20220720	8340	19.78	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
132	20230707	141008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	20	2	0.20	39862520	4017	25.34	9920	10050	9860	12930	6970	9950	9923.39	1.03	0	-232	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	554	35.61	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.92	8340	20221013	19.54	11360	-12.24	20230609	8420	18.41	20230103	12450	-19.92	20220720	8340	19.54	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
133	20230707	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	20	2	0.20	39264790	3957	24.96	9920	10050	9860	12930	6970	9950	9922.80	1.03	0	-224	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	554	35.61	0.76	12	0.07	280.00	13154.00	12450	20220720	-19.92	8340	20221013	19.54	11360	-12.24	20230609	8420	18.41	20230103	12450	-19.92	20220720	8340	19.54	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
134	20230707	120959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-50	5	-0.50	38827010	3913	24.69	9920	10050	9860	12930	6970	9950	9922.50	1.03	0	-194	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	550	35.36	0.75	12	0.07	280.00	13154.00	12450	20220720	-20.48	8340	20221013	18.71	11360	-12.85	20230609	8420	17.58	20230103	12450	-20.48	20220720	8340	18.71	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
135	20230707	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-50	5	-0.50	24484140	2462	15.53	9920	10050	9860	12930	6970	9950	9944.80	1.03	0	-154	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	550	35.36	0.75	12	0.04	280.00	13154.00	12450	20220720	-20.48	8340	20221013	18.71	11360	-12.85	20230609	8420	17.58	20230103	12450	-20.48	20220720	8340	18.71	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
136	20230707	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	40	2	0.40	24087260	2422	15.28	9920	10050	9860	12930	6970	9950	9945.17	1.03	0	-125	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	555	35.68	0.76	12	0.04	280.00	13154.00	12450	20220720	-19.76	8340	20221013	19.78	11360	-12.06	20230609	8420	18.65	20230103	12450	-19.76	20220720	8340	19.78	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
137	20230707	090952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	0	3	0.00	3994360	403	2.54	9920	9950	9860	12930	6970	9950	9910.59	1.03	0	-32	10596	10272	10086	9762	9576	10180	9670	28	2980	500	6960	10	1	5555243	553	35.54	0.76	12	0.01	280.00	13154.00	12450	20220720	-20.08	8340	20221013	19.30	11360	-12.41	20230609	8420	18.17	20230103	12450	-20.08	20220720	8340	19.30	20221013	1.41	N	318410	500	27 억		57370	N	N	0	N	00	N
138	20230706	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-420	5	-4.05	160100150	15844	130.22	10260	10410	9900	13480	7260	10370	10106.49	1.06	0	-1239	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	553	35.54	0.76	12	0.29	280.00	13154.00	12450	20220720	-20.08	8340	20221013	19.30	11360	-12.41	20230609	8420	18.17	20230103	12450	-20.08	20220720	8340	19.30	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
139	20230706	150951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-390	5	-3.76	149808510	14811	121.73	10260	10410	9900	13480	7260	10370	10114.68	1.06	0	-1343	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	554	35.64	0.76	12	0.27	280.00	13154.00	12450	20220720	-19.84	8340	20221013	19.66	11360	-12.15	20230609	8420	18.53	20230103	12450	-19.84	20220720	8340	19.66	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
140	20230706	140953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	-230	5	-2.22	80778140	7916	65.06	10260	10410	10050	13480	7260	10370	10204.41	1.06	0	-1063	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	563	36.21	0.77	12	0.14	280.00	13154.00	12450	20220720	-18.55	8340	20221013	21.58	11360	-10.74	20230609	8420	20.43	20230103	12450	-18.55	20220720	8340	21.58	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
141	20230706	130950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	-220	5	-2.12	75003910	7345	60.37	10260	10410	10080	13480	7260	10370	10211.56	1.06	0	-913	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	564	36.25	0.77	12	0.13	280.00	13154.00	12450	20220720	-18.47	8340	20221013	21.70	11360	-10.65	20230609	8420	20.55	20230103	12450	-18.47	20220720	8340	21.70	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
142	20230706	120924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-110	5	-1.06	45532130	4436	36.46	10260	10410	10190	13480	7260	10370	10264.23	1.06	0	-496	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	570	36.64	0.78	12	0.08	280.00	13154.00	12450	20220720	-17.59	8340	20221013	23.02	11360	-9.68	20230609	8420	21.85	20230103	12450	-17.59	20220720	8340	23.02	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
143	20230706	110957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10210	-160	5	-1.54	39374340	3833	31.50	10260	10410	10210	13480	7260	10370	10272.46	1.06	0	-277	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	567	36.46	0.78	12	0.07	280.00	13154.00	12450	20220720	-17.99	8340	20221013	22.42	11360	-10.12	20230609	8420	21.26	20230103	12450	-17.99	20220720	8340	22.42	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
144	20230706	100952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10400	30	2	0.29	10369100	1008	8.28	10260	10410	10220	13480	7260	10370	10286.81	1.06	0	-378	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	578	37.14	0.79	12	0.02	280.00	13154.00	12450	20220720	-16.47	8340	20221013	24.70	11360	-8.45	20230609	8420	23.52	20230103	12450	-16.47	20220720	8340	24.70	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
145	20230706	090951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	-100	5	-0.96	4052300	395	3.25	10260	10360	10220	13480	7260	10370	10258.99	1.06	0	-228	10930	10650	10450	10170	9970	10550	10070	28	3110	500	7250	10	1	5555243	571	36.68	0.78	12	0.01	280.00	13154.00	12450	20220720	-17.51	8340	20221013	23.14	11360	-9.60	20230609	8420	21.97	20230103	12450	-17.51	20220720	8340	23.14	20221013	1.41	N	318410	500	27 억		58839	N	N	0	N	00	N
146	20230705	160946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10370	-240	5	-2.26	127997160	12167	178.32	10610	10730	10250	13790	7430	10610	10526.46	1.06	0	352	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	576	37.04	0.79	12	0.22	280.00	13154.00	12450	20220720	-16.71	8340	20221013	24.34	11360	-8.71	20230609	8420	23.16	20230103	12450	-16.71	20220720	8340	24.34	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
147	20230705	150942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10360	-250	5	-2.36	117432740	11148	163.39	10610	10730	10250	13790	7430	10610	10533.97	1.06	0	744	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	576	37.00	0.79	12	0.20	280.00	13154.00	12450	20220720	-16.79	8340	20221013	24.22	11360	-8.80	20230609	8420	23.04	20230103	12450	-16.79	20220720	8340	24.22	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
148	20230705	140932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	-160	5	-1.51	100075350	9468	138.77	10610	10730	10410	13790	7430	10610	10569.85	1.06	0	133	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	581	37.32	0.79	12	0.17	280.00	13154.00	12450	20220720	-16.06	8340	20221013	25.30	11360	-8.01	20230609	8420	24.11	20230103	12450	-16.06	20220720	8340	25.30	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
149	20230705	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10420	-190	5	-1.79	88789670	8391	122.98	10610	10730	10420	13790	7430	10610	10581.54	1.06	0	427	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	579	37.21	0.79	12	0.15	280.00	13154.00	12450	20220720	-16.31	8340	20221013	24.94	11360	-8.27	20230609	8420	23.75	20230103	12450	-16.31	20220720	8340	24.94	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
150	20230705	120933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	20	2	0.19	77706230	7333	107.47	10610	10730	10550	13790	7430	10610	10596.79	1.06	0	93	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	591	37.96	0.81	12	0.13	280.00	13154.00	12450	20220720	-14.62	8340	20221013	27.46	11360	-6.43	20230609	8420	26.25	20230103	12450	-14.62	20220720	8340	27.46	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
151	20230705	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	50	2	0.47	35444970	3331	48.82	10610	10730	10550	13790	7430	10610	10640.94	1.06	0	93	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	592	38.07	0.81	12	0.06	280.00	13154.00	12450	20220720	-14.38	8340	20221013	27.82	11360	-6.16	20230609	8420	26.60	20230103	12450	-14.38	20220720	8340	27.82	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
152	20230705	100935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10640	30	2	0.28	32846580	3086	45.23	10610	10730	10550	13790	7430	10610	10643.74	1.06	0	121	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	591	38.00	0.81	12	0.06	280.00	13154.00	12450	20220720	-14.54	8340	20221013	27.58	11360	-6.34	20230609	8420	26.37	20230103	12450	-14.54	20220720	8340	27.58	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
153	20230705	090934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10640	30	2	0.28	2841840	269	3.94	10610	10640	10550	13790	7430	10610	10564.46	1.06	0	-8	10843	10726	10633	10516	10423	10680	10470	28	3180	500	7420	10	1	5555243	591	38.00	0.81	12	0.00	280.00	13154.00	12450	20220720	-14.54	8340	20221013	27.58	11360	-6.34	20230609	8420	26.37	20230103	12450	-14.54	20220720	8340	27.58	20221013	1.44	N	318410	500	27 억		58834	N	N	0	N	00	N
154	20230704	160930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10610	70	2	0.66	72491250	6823	71.95	10640	10750	10540	13700	7380	10540	10624.54	1.05	0	895	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	589	37.89	0.81	12	0.12	280.00	13154.00	12450	20220720	-14.78	8340	20221013	27.22	11360	-6.60	20230609	8420	26.01	20230103	12450	-14.78	20220720	8340	27.22	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
155	20230704	150920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10610	70	2	0.66	72098680	6786	71.56	10640	10750	10540	13700	7380	10540	10624.62	1.05	0	921	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	589	37.89	0.81	12	0.12	280.00	13154.00	12450	20220720	-14.78	8340	20221013	27.22	11360	-6.60	20230609	8420	26.01	20230103	12450	-14.78	20220720	8340	27.22	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
156	20230704	140925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10650	110	2	1.04	64062560	6025	63.53	10640	10750	10540	13700	7380	10540	10632.79	1.05	0	843	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	592	38.04	0.81	12	0.11	280.00	13154.00	12450	20220720	-14.46	8340	20221013	27.70	11360	-6.25	20230609	8420	26.48	20230103	12450	-14.46	20220720	8340	27.70	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
157	20230704	130913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10710	170	2	1.61	58140820	5467	57.65	10640	10750	10540	13700	7380	10540	10634.87	1.05	0	531	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	595	38.25	0.81	12	0.10	280.00	13154.00	12450	20220720	-13.98	8340	20221013	28.42	11360	-5.72	20230609	8420	27.20	20230103	12450	-13.98	20220720	8340	28.42	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
158	20230704	120924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	210	2	1.99	47887640	4505	47.51	10640	10750	10540	13700	7380	10540	10629.89	1.05	0	434	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	597	38.39	0.82	12	0.08	280.00	13154.00	12450	20220720	-13.65	8340	20221013	28.90	11360	-5.37	20230609	8420	27.67	20230103	12450	-13.65	20220720	8340	28.90	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
159	20230704	110917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	160	2	1.52	39435390	3713	39.15	10640	10750	10540	13700	7380	10540	10620.90	1.05	0	394	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	594	38.21	0.81	12	0.07	280.00	13154.00	12450	20220720	-14.06	8340	20221013	28.30	11360	-5.81	20230609	8420	27.08	20230103	12450	-14.06	20220720	8340	28.30	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
160	20230704	100912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	160	2	1.52	30160480	2836	29.91	10640	10750	10540	13700	7380	10540	10634.87	1.05	0	39	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	594	38.21	0.81	12	0.05	280.00	13154.00	12450	20220720	-14.06	8340	20221013	28.30	11360	-5.81	20230609	8420	27.08	20230103	12450	-14.06	20220720	8340	28.30	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
161	20230704	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10630	90	2	0.85	1308150	123	1.30	10640	10640	10630	13700	7380	10540	10635.37	1.05	0	-39	10633	10586	10493	10446	10353	10610	10470	28	3160	500	7370	10	1	5555243	591	37.96	0.81	12	0.00	280.00	13154.00	12450	20220720	-14.62	8340	20221013	27.46	11360	-6.43	20230609	8420	26.25	20230103	12450	-14.62	20220720	8340	27.46	20221013	1.43	N	318410	500	27 억		58169	N	N	0	N	00	N
162	20230703	160904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	90	2	0.86	99095260	9483	129.27	10450	10540	10400	13580	7320	10450	10449.74	1.02	0	1499	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	586	37.64	0.80	12	0.17	280.00	13154.00	12450	20220720	-15.34	8340	20221013	26.38	11360	-7.22	20230609	8420	25.18	20230103	12450	-15.34	20220720	8340	26.38	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
163	20230703	150913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10470	20	2	0.19	98273400	9405	128.20	10450	10540	10400	13580	7320	10450	10449.06	1.02	0	1525	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	582	37.39	0.80	12	0.17	280.00	13154.00	12450	20220720	-15.90	8340	20221013	25.54	11360	-7.83	20230609	8420	24.35	20230103	12450	-15.90	20220720	8340	25.54	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
164	20230703	140911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10480	30	2	0.29	61313130	5860	79.88	10450	10540	10400	13580	7320	10450	10462.99	1.02	0	963	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	582	37.43	0.80	12	0.11	280.00	13154.00	12450	20220720	-15.82	8340	20221013	25.66	11360	-7.75	20230609	8420	24.47	20230103	12450	-15.82	20220720	8340	25.66	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
165	20230703	130906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	40	2	0.38	58512990	5593	76.24	10450	10540	10400	13580	7320	10450	10461.83	1.02	0	1019	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	583	37.46	0.80	12	0.10	280.00	13154.00	12450	20220720	-15.74	8340	20221013	25.78	11360	-7.66	20230609	8420	24.58	20230103	12450	-15.74	20220720	8340	25.78	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
166	20230703	120913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	90	2	0.86	50933650	4872	66.41	10450	10540	10400	13580	7320	10450	10454.36	1.02	0	891	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	586	37.64	0.80	12	0.09	280.00	13154.00	12450	20220720	-15.34	8340	20221013	26.38	11360	-7.22	20230609	8420	25.18	20230103	12450	-15.34	20220720	8340	26.38	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
167	20230703	110906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	90	2	0.86	49616190	4747	64.71	10450	10540	10400	13580	7320	10450	10452.12	1.02	0	893	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	586	37.64	0.80	12	0.09	280.00	13154.00	12450	20220720	-15.34	8340	20221013	26.38	11360	-7.22	20230609	8420	25.18	20230103	12450	-15.34	20220720	8340	26.38	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
168	20230703	100854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10510	60	2	0.57	40994560	3923	53.48	10450	10530	10400	13580	7320	10450	10449.80	1.02	0	503	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	584	37.54	0.80	12	0.07	280.00	13154.00	12450	20220720	-15.58	8340	20221013	26.02	11360	-7.48	20230609	8420	24.82	20230103	12450	-15.58	20220720	8340	26.02	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N
169	20230703	090903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	50	2	0.48	6321150	604	8.23	10450	10530	10450	13580	7320	10450	10465.48	1.02	0	94	10636	10542	10356	10262	10076	10590	10310	28	3130	500	7310	10	1	5555243	583	37.50	0.80	12	0.01	280.00	13154.00	12450	20220720	-15.66	8340	20221013	25.90	11360	-7.57	20230609	8420	24.70	20230103	12450	-15.66	20220720	8340	25.90	20221013	1.42	N	318410	500	27 억		56628	N	N	0	N	00	N