KissMeData/373200/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	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4770	25	2	0.53	518243645	107732	89.35	4745	4875	4700	6160	3325	4745	4810.50	1.79	0	-24562	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	903	-19.96	6.22	12	0.57	-239.00	767.00	10450	20230208	-54.35	4135	20230726	15.36	10450	-54.35	20230208	4135	15.36	20230726	10450	-54.35	20230208	4135	15.36	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
3	20230731	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4795	50	2	1.05	499033995	103719	86.02	4745	4875	4700	6160	3325	4745	4811.40	1.79	0	-23091	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	908	-20.06	6.25	12	0.55	-239.00	767.00	10450	20230208	-54.11	4135	20230726	15.96	10450	-54.11	20230208	4135	15.96	20230726	10450	-54.11	20230208	4135	15.96	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
4	20230731	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4835	90	2	1.90	428313170	89049	73.85	4745	4875	4700	6160	3325	4745	4809.86	1.79	0	-23985	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	915	-20.23	6.30	12	0.47	-239.00	767.00	10450	20230208	-53.73	4135	20230726	16.93	10450	-53.73	20230208	4135	16.93	20230726	10450	-53.73	20230208	4135	16.93	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
5	20230731	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4795	50	2	1.05	194760195	40768	33.81	4745	4850	4700	6160	3325	4745	4777.28	1.79	0	-971	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	908	-20.06	6.25	12	0.22	-239.00	767.00	10450	20230208	-54.11	4135	20230726	15.96	10450	-54.11	20230208	4135	15.96	20230726	10450	-54.11	20230208	4135	15.96	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
6	20230731	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4830	85	2	1.79	169579615	35519	29.46	4745	4850	4700	6160	3325	4745	4774.34	1.79	0	-301	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	914	-20.21	6.30	12	0.19	-239.00	767.00	10450	20230208	-53.78	4135	20230726	16.81	10450	-53.78	20230208	4135	16.81	20230726	10450	-53.78	20230208	4135	16.81	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
7	20230731	111224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4790	45	2	0.95	144618175	30308	25.14	4745	4850	4700	6160	3325	4745	4771.62	1.79	0	-3283	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	907	-20.04	6.25	12	0.16	-239.00	767.00	10450	20230208	-54.16	4135	20230726	15.84	10450	-54.16	20230208	4135	15.84	20230726	10450	-54.16	20230208	4135	15.84	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
8	20230731	101221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	65	2	1.37	91761755	19297	16.00	4745	4850	4700	6160	3325	4745	4755.23	1.79	0	463	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	910	-20.13	6.27	12	0.10	-239.00	767.00	10450	20230208	-53.97	4135	20230726	16.32	10450	-53.97	20230208	4135	16.32	20230726	10450	-53.97	20230208	4135	16.32	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
9	20230731	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	0	3	0.00	6795120	1432	1.19	4745	4780	4745	6160	3325	4745	4745.20	1.79	0	-761	4988	4866	4668	4546	4348	4927	4607	19	1417	100	2940	5	1	18927000	898	-19.85	6.19	12	0.01	-239.00	767.00	10450	20230208	-54.59	4135	20230726	14.75	10450	-54.59	20230208	4135	14.75	20230726	10450	-54.59	20230208	4135	14.75	20230726	3.89	N	373200	100	18 억		337899	N	N	0	N	00	N
10	20230728	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	185	2	4.06	556098795	118555	39.65	4470	4790	4470	5920	3195	4560	4690.56	1.71	0	12074	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	898	-19.85	6.19	12	0.63	-239.00	767.00	10450	20230208	-54.59	4135	20230726	14.75	10450	-54.59	20230208	4135	14.75	20230726	10450	-54.59	20230208	4135	14.75	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
11	20230728	151207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	200	2	4.39	520795140	111100	37.16	4470	4790	4470	5920	3195	4560	4687.63	1.71	0	13529	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	901	-19.92	6.21	12	0.59	-239.00	767.00	10450	20230208	-54.45	4135	20230726	15.11	10450	-54.45	20230208	4135	15.11	20230726	10450	-54.45	20230208	4135	15.11	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
12	20230728	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	200	2	4.39	463041500	98851	33.06	4470	4790	4470	5920	3195	4560	4684.24	1.71	0	12680	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	901	-19.92	6.21	12	0.52	-239.00	767.00	10450	20230208	-54.45	4135	20230726	15.11	10450	-54.45	20230208	4135	15.11	20230726	10450	-54.45	20230208	4135	15.11	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
13	20230728	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	175	2	3.84	442847815	94597	31.64	4470	4790	4470	5920	3195	4560	4681.42	1.71	0	10822	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	896	-19.81	6.17	12	0.50	-239.00	767.00	10450	20230208	-54.69	4135	20230726	14.51	10450	-54.69	20230208	4135	14.51	20230726	10450	-54.69	20230208	4135	14.51	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
14	20230728	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4775	215	2	4.71	408550770	87383	29.22	4470	4790	4470	5920	3195	4560	4675.40	1.71	0	10315	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	904	-19.98	6.23	12	0.46	-239.00	767.00	10450	20230208	-54.31	4135	20230726	15.48	10450	-54.31	20230208	4135	15.48	20230726	10450	-54.31	20230208	4135	15.48	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
15	20230728	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	160	2	3.51	295790395	63733	21.32	4470	4760	4470	5920	3195	4560	4641.09	1.71	0	9562	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	893	-19.75	6.15	12	0.34	-239.00	767.00	10450	20230208	-54.83	4135	20230726	14.15	10450	-54.83	20230208	4135	14.15	20230726	10450	-54.83	20230208	4135	14.15	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
16	20230728	101204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4660	100	2	2.19	176037750	38376	12.83	4470	4690	4470	5920	3195	4560	4587.18	1.71	0	7446	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	882	-19.50	6.08	12	0.20	-239.00	767.00	10450	20230208	-55.41	4135	20230726	12.70	10450	-55.41	20230208	4135	12.70	20230726	10450	-55.41	20230208	4135	12.70	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
17	20230728	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	115	2	2.52	73918800	16368	5.47	4470	4690	4470	5920	3195	4560	4516.06	1.71	0	2428	5000	4780	4480	4260	3960	4890	4370	19	1362	100	2820	5	1	18927000	885	-19.56	6.10	12	0.09	-239.00	767.00	10450	20230208	-55.26	4135	20230726	13.06	10450	-55.26	20230208	4135	13.06	20230726	10450	-55.26	20230208	4135	13.06	20230726	4.05	N	373200	100	18 억		324363	N	N	0	N	00	N
18	20230727	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	230	2	5.31	1346386755	296448	97.54	4180	4700	4180	5620	3035	4330	4541.73	1.44	88169	56409	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	863	-19.08	5.95	12	1.57	-239.00	767.00	10450	20230208	-56.36	4135	20230726	10.28	10450	-56.36	20230208	4135	10.28	20230726	10450	-56.36	20230208	4135	10.28	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
19	20230727	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4560	230	2	5.31	1283514295	282678	93.00	4180	4700	4180	5620	3035	4330	4540.55	1.44	88169	53283	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	863	-19.08	5.95	12	1.49	-239.00	767.00	10450	20230208	-56.36	4135	20230726	10.28	10450	-56.36	20230208	4135	10.28	20230726	10450	-56.36	20230208	4135	10.28	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
20	20230727	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4650	320	2	7.39	1143891510	252337	83.02	4180	4700	4180	5620	3035	4330	4533.19	1.44	88169	48559	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	880	-19.46	6.06	12	1.33	-239.00	767.00	10450	20230208	-55.50	4135	20230726	12.45	10450	-55.50	20230208	4135	12.45	20230726	10450	-55.50	20230208	4135	12.45	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
21	20230727	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	295	2	6.81	954692710	211417	69.56	4180	4700	4180	5620	3035	4330	4515.69	1.44	88169	36574	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	875	-19.35	6.03	12	1.12	-239.00	767.00	10450	20230208	-55.74	4135	20230726	11.85	10450	-55.74	20230208	4135	11.85	20230726	10450	-55.74	20230208	4135	11.85	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
22	20230727	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4590	260	2	6.00	864806335	192029	63.18	4180	4700	4180	5620	3035	4330	4503.52	1.44	88169	27894	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	869	-19.21	5.98	12	1.01	-239.00	767.00	10450	20230208	-56.08	4135	20230726	11.00	10450	-56.08	20230208	4135	11.00	20230726	10450	-56.08	20230208	4135	11.00	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
23	20230727	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4595	265	2	6.12	661957120	148378	48.82	4180	4650	4180	5620	3035	4330	4461.29	1.44	88169	18940	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	870	-19.23	5.99	12	0.78	-239.00	767.00	10450	20230208	-56.03	4135	20230726	11.12	10450	-56.03	20230208	4135	11.12	20230726	10450	-56.03	20230208	4135	11.12	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
24	20230727	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4485	155	2	3.58	359632470	82075	27.00	4180	4485	4180	5620	3035	4330	4381.75	1.44	88169	19383	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	849	-18.77	5.85	12	0.43	-239.00	767.00	10450	20230208	-57.08	4135	20230726	8.46	10450	-57.08	20230208	4135	8.46	20230726	10450	-57.08	20230208	4135	8.46	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
25	20230727	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	50	2	1.15	150213450	34706	11.42	4180	4430	4180	5620	3035	4330	4328.17	1.44	88169	5299	4906	4617	4376	4087	3846	4497	3967	19	1292	100	2680	5	1	18927000	829	-18.33	5.71	12	0.18	-239.00	767.00	10450	20230208	-58.09	4135	20230726	5.93	10450	-58.09	20230208	4135	5.93	20230726	10450	-58.09	20230208	4135	5.93	20230726	4.11	N	373200	100	18 억		271997	N	N	0	N	00	N
26	20230726	161156	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4330	-335	5	-7.18	1308657200	299798	173.41	4570	4665	4135	6060	3270	4665	4365.13	0.97	0	88533	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	820	-18.12	5.65	12	1.58	-239.00	767.00	10450	20230208	-58.56	4135	20230726	4.72	10450	-58.56	20230208	4135	4.72	20230726	10450	-58.56	20230208	4135	4.72	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
27	20230726	151202	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4275	-390	5	-8.36	1238333500	283451	163.96	4570	4665	4135	6060	3270	4665	4368.71	0.97	0	84059	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	809	-17.89	5.57	12	1.50	-239.00	767.00	10450	20230208	-59.09	4135	20230726	3.39	10450	-59.09	20230208	4135	3.39	20230726	10450	-59.09	20230208	4135	3.39	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
28	20230726	141153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4225	-440	5	-9.43	1122827370	256627	148.44	4570	4665	4135	6060	3270	4665	4375.25	0.97	0	73165	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	800	-17.68	5.51	12	1.36	-239.00	767.00	10450	20230208	-59.57	4135	20230726	2.18	10450	-59.57	20230208	4135	2.18	20230726	10450	-59.57	20230208	4135	2.18	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
29	20230726	131148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4300	-365	5	-7.82	893953990	203185	117.53	4570	4665	4135	6060	3270	4665	4399.62	0.97	0	63155	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	814	-17.99	5.61	12	1.07	-239.00	767.00	10450	20230208	-58.85	4135	20230726	3.99	10450	-58.85	20230208	4135	3.99	20230726	10450	-58.85	20230208	4135	3.99	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
30	20230726	121155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4315	-350	5	-7.50	750788040	169878	98.26	4570	4665	4135	6060	3270	4665	4419.48	0.97	0	50674	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	817	-18.05	5.63	12	0.90	-239.00	767.00	10450	20230208	-58.71	4135	20230726	4.35	10450	-58.71	20230208	4135	4.35	20230726	10450	-58.71	20230208	4135	4.35	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
31	20230726	111148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4310	-355	5	-7.61	673038535	151987	87.91	4570	4665	4135	6060	3270	4665	4428.16	0.97	0	50946	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	816	-18.03	5.62	12	0.80	-239.00	767.00	10450	20230208	-58.76	4135	20230726	4.23	10450	-58.76	20230208	4135	4.23	20230726	10450	-58.76	20230208	4135	4.23	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
32	20230726	101156	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4400	-265	5	-5.68	448223115	100090	57.90	4570	4665	4400	6060	3270	4665	4478.08	0.97	0	26035	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	833	-18.41	5.74	12	0.53	-239.00	767.00	10450	20230208	-57.89	4400	20230726	0.00	10450	-57.89	20230208	4400	0.00	20230726	10450	-57.89	20230208	4400	0.00	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
33	20230726	091151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4510	-155	5	-3.32	142925355	31735	18.36	4570	4665	4430	6060	3270	4665	4503.38	0.97	0	1542	4911	4787	4711	4587	4511	4750	4550	19	1395	100	2890	5	1	18927000	854	-18.87	5.88	12	0.17	-239.00	767.00	10450	20230208	-56.84	4430	20230726	1.81	10450	-56.84	20230208	4430	1.81	20230726	10450	-56.84	20230208	4430	1.81	20230726	4.15	N	373200	100	18 억		183828	N	N	0	N	00	N
34	20230725	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4665	-175	5	-3.62	798803210	170436	106.09	4720	4835	4635	6290	3390	4840	4686.79	0.77	0	37850	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	883	-19.52	6.08	12	0.90	-239.00	767.00	10450	20230208	-55.36	4565	20230516	2.19	10450	-55.36	20230208	4565	2.19	20230516	10450	-55.36	20230208	4565	2.19	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
35	20230725	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	-200	5	-4.13	771946960	164667	102.50	4720	4835	4635	6290	3390	4840	4687.88	0.77	0	37864	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	878	-19.41	6.05	12	0.87	-239.00	767.00	10450	20230208	-55.60	4565	20230516	1.64	10450	-55.60	20230208	4565	1.64	20230516	10450	-55.60	20230208	4565	1.64	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
36	20230725	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4660	-180	5	-3.72	675112285	143817	89.52	4720	4835	4635	6290	3390	4840	4694.19	0.77	0	37544	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	882	-19.50	6.08	12	0.76	-239.00	767.00	10450	20230208	-55.41	4565	20230516	2.08	10450	-55.41	20230208	4565	2.08	20230516	10450	-55.41	20230208	4565	2.08	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
37	20230725	131145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4665	-175	5	-3.62	555724200	118183	73.56	4720	4835	4635	6290	3390	4840	4702.18	0.77	0	20024	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	883	-19.52	6.08	12	0.62	-239.00	767.00	10450	20230208	-55.36	4565	20230516	2.19	10450	-55.36	20230208	4565	2.19	20230516	10450	-55.36	20230208	4565	2.19	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
38	20230725	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4665	-175	5	-3.62	433513490	91924	57.22	4720	4835	4650	6290	3390	4840	4715.93	0.77	0	3537	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	883	-19.52	6.08	12	0.49	-239.00	767.00	10450	20230208	-55.36	4565	20230516	2.19	10450	-55.36	20230208	4565	2.19	20230516	10450	-55.36	20230208	4565	2.19	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
39	20230725	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4710	-130	5	-2.69	317323710	67077	41.75	4720	4835	4690	6290	3390	4840	4730.66	0.77	0	1420	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	891	-19.71	6.14	12	0.35	-239.00	767.00	10450	20230208	-54.93	4565	20230516	3.18	10450	-54.93	20230208	4565	3.18	20230516	10450	-54.93	20230208	4565	3.18	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
40	20230725	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	-80	5	-1.65	248227695	52428	32.63	4720	4835	4695	6290	3390	4840	4734.54	0.77	0	3205	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	901	-19.92	6.21	12	0.28	-239.00	767.00	10450	20230208	-54.45	4565	20230516	4.27	10450	-54.45	20230208	4565	4.27	20230516	10450	-54.45	20230208	4565	4.27	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
41	20230725	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	-105	5	-2.17	82034570	17274	10.75	4720	4835	4720	6290	3390	4840	4748.76	0.77	0	879	5136	4987	4871	4722	4606	4930	4665	19	1450	100	3000	5	1	18927000	896	-19.81	6.17	12	0.09	-239.00	767.00	10450	20230208	-54.69	4565	20230516	3.72	10450	-54.69	20230208	4565	3.72	20230516	10450	-54.69	20230208	4565	3.72	20230516	4.16	N	373200	100	18 억		145972	N	N	0	N	00	N
42	20230724	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4840	-135	5	-2.71	772647735	159275	121.49	4975	5020	4755	6460	3485	4975	4851.07	0.69	0	15910	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	916	-20.25	6.31	12	0.84	-239.00	767.00	10450	20230208	-53.68	4565	20230516	6.02	10450	-53.68	20230208	4565	6.02	20230516	10450	-53.68	20230208	4565	6.02	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
43	20230724	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4855	-120	5	-2.41	720589630	148527	113.30	4975	5020	4755	6460	3485	4975	4851.57	0.69	0	15861	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	919	-20.31	6.33	12	0.78	-239.00	767.00	10450	20230208	-53.54	4565	20230516	6.35	10450	-53.54	20230208	4565	6.35	20230516	10450	-53.54	20230208	4565	6.35	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
44	20230724	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	-155	5	-3.12	495436270	102602	78.26	4975	5000	4755	6460	3485	4975	4828.72	0.69	0	17178	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	912	-20.17	6.28	12	0.54	-239.00	767.00	10450	20230208	-53.88	4565	20230516	5.59	10450	-53.88	20230208	4565	5.59	20230516	10450	-53.88	20230208	4565	5.59	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
45	20230724	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4850	-125	5	-2.51	443357730	91807	70.03	4975	5000	4755	6460	3485	4975	4829.24	0.69	0	18784	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	918	-20.29	6.32	12	0.49	-239.00	767.00	10450	20230208	-53.59	4565	20230516	6.24	10450	-53.59	20230208	4565	6.24	20230516	10450	-53.59	20230208	4565	6.24	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
46	20230724	121137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4830	-145	5	-2.91	402384960	83320	63.56	4975	5000	4755	6460	3485	4975	4829.39	0.69	0	13841	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	914	-20.21	6.30	12	0.44	-239.00	767.00	10450	20230208	-53.78	4565	20230516	5.81	10450	-53.78	20230208	4565	5.81	20230516	10450	-53.78	20230208	4565	5.81	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
47	20230724	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	-175	5	-3.52	352259425	72893	55.60	4975	5000	4755	6460	3485	4975	4832.55	0.69	0	11407	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	908	-20.08	6.26	12	0.39	-239.00	767.00	10450	20230208	-54.07	4565	20230516	5.15	10450	-54.07	20230208	4565	5.15	20230516	10450	-54.07	20230208	4565	5.15	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
48	20230724	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4850	-125	5	-2.51	269555580	55701	42.49	4975	5000	4755	6460	3485	4975	4839.33	0.69	0	5123	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	918	-20.29	6.32	12	0.29	-239.00	767.00	10450	20230208	-53.59	4565	20230516	6.24	10450	-53.59	20230208	4565	6.24	20230516	10450	-53.59	20230208	4565	6.24	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
49	20230724	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4850	-125	5	-2.51	120583795	24699	18.84	4975	5000	4805	6460	3485	4975	4882.13	0.69	0	-1768	5255	5115	4970	4830	4685	5185	4900	19	1487	100	3080	5	1	18927000	918	-20.29	6.32	12	0.13	-239.00	767.00	10450	20230208	-53.59	4565	20230516	6.24	10450	-53.59	20230208	4565	6.24	20230516	10450	-53.59	20230208	4565	6.24	20230516	4.28	N	373200	100	18 억		130056	N	N	0	N	00	N
50	20230721	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4975	-105	5	-2.07	641146925	128949	117.88	4935	5110	4825	6600	3560	5080	4972.09	0.72	0	-7225	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	5	1	18927000	942	-20.82	6.49	12	0.68	-239.00	767.00	10450	20230208	-52.39	4565	20230516	8.98	10450	-52.39	20230208	4565	8.98	20230516	10450	-52.39	20230208	4565	8.98	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
51	20230721	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	-80	5	-1.57	598787755	120455	110.11	4935	5110	4825	6600	3560	5080	4971.05	0.72	0	-6967	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	10	1	18927000	946	-20.92	6.52	12	0.64	-239.00	767.00	10450	20230208	-52.15	4565	20230516	9.53	10450	-52.15	20230208	4565	9.53	20230516	10450	-52.15	20230208	4565	9.53	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
52	20230721	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4985	-95	5	-1.87	514302395	103529	94.64	4935	5110	4825	6600	3560	5080	4967.71	0.72	0	-7241	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	5	1	18927000	944	-20.86	6.50	12	0.55	-239.00	767.00	10450	20230208	-52.30	4565	20230516	9.20	10450	-52.30	20230208	4565	9.20	20230516	10450	-52.30	20230208	4565	9.20	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
53	20230721	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5010	-70	5	-1.38	460432210	92722	84.76	4935	5110	4825	6600	3560	5080	4965.73	0.72	0	-6040	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	10	1	18927000	948	-20.96	6.53	12	0.49	-239.00	767.00	10450	20230208	-52.06	4565	20230516	9.75	10450	-52.06	20230208	4565	9.75	20230516	10450	-52.06	20230208	4565	9.75	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
54	20230721	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5040	-40	5	-0.79	430106970	86672	79.23	4935	5110	4825	6600	3560	5080	4962.47	0.72	0	-3338	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	10	1	18927000	954	-21.09	6.57	12	0.46	-239.00	767.00	10450	20230208	-51.77	4565	20230516	10.41	10450	-51.77	20230208	4565	10.41	20230516	10450	-51.77	20230208	4565	10.41	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
55	20230721	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	0	3	0.00	377044930	76187	69.65	4935	5110	4825	6600	3560	5080	4948.94	0.72	0	2683	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	10	1	18927000	961	-21.26	6.62	12	0.40	-239.00	767.00	10450	20230208	-51.39	4565	20230516	11.28	10450	-51.39	20230208	4565	11.28	20230516	10450	-51.39	20230208	4565	11.28	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
56	20230721	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5010	-70	5	-1.38	317698630	64401	58.87	4935	5070	4825	6600	3560	5080	4933.13	0.72	0	1415	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	10	1	18927000	948	-20.96	6.53	12	0.34	-239.00	767.00	10450	20230208	-52.06	4565	20230516	9.75	10450	-52.06	20230208	4565	9.75	20230516	10450	-52.06	20230208	4565	9.75	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
57	20230721	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4940	-140	5	-2.76	206290035	42040	38.43	4935	5070	4825	6600	3560	5080	4906.99	0.72	0	4217	5220	5150	5100	5030	4980	5140	5020	19	1520	100	3140	5	1	18927000	935	-20.67	6.44	12	0.22	-239.00	767.00	10450	20230208	-52.73	4565	20230516	8.21	10450	-52.73	20230208	4565	8.21	20230516	10450	-52.73	20230208	4565	8.21	20230516	4.32	N	373200	100	18 억		136970	N	N	0	N	00	N
58	20230720	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	-40	5	-0.78	535294630	104991	62.86	5080	5170	5050	6650	3590	5120	5098.51	0.61	0	20478	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	961	-21.26	6.62	12	0.55	-239.00	767.00	10450	20230208	-51.39	4565	20230516	11.28	10450	-51.39	20230208	4565	11.28	20230516	10450	-51.39	20230208	4565	11.28	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
59	20230720	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5110	-10	5	-0.20	495086900	97080	58.13	5080	5170	5050	6650	3590	5120	5099.74	0.61	0	20174	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	967	-21.38	6.66	12	0.51	-239.00	767.00	10450	20230208	-51.10	4565	20230516	11.94	10450	-51.10	20230208	4565	11.94	20230516	10450	-51.10	20230208	4565	11.94	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
60	20230720	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5120	0	3	0.00	442674590	86811	51.98	5080	5170	5050	6650	3590	5120	5099.24	0.61	0	17814	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	969	-21.42	6.68	12	0.46	-239.00	767.00	10450	20230208	-51.00	4565	20230516	12.16	10450	-51.00	20230208	4565	12.16	20230516	10450	-51.00	20230208	4565	12.16	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
61	20230720	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5120	0	3	0.00	381707030	74832	44.80	5080	5170	5050	6650	3590	5120	5100.80	0.61	0	16731	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	969	-21.42	6.68	12	0.40	-239.00	767.00	10450	20230208	-51.00	4565	20230516	12.16	10450	-51.00	20230208	4565	12.16	20230516	10450	-51.00	20230208	4565	12.16	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
62	20230720	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5160	40	2	0.78	354404500	69492	41.61	5080	5170	5050	6650	3590	5120	5099.87	0.61	0	15702	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	977	-21.59	6.73	12	0.37	-239.00	767.00	10450	20230208	-50.62	4565	20230516	13.03	10450	-50.62	20230208	4565	13.03	20230516	10450	-50.62	20230208	4565	13.03	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
63	20230720	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	20	2	0.39	294643590	57898	34.67	5080	5150	5050	6650	3590	5120	5088.90	0.61	0	15628	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	973	-21.51	6.70	12	0.31	-239.00	767.00	10450	20230208	-50.81	4565	20230516	12.60	10450	-50.81	20230208	4565	12.60	20230516	10450	-50.81	20230208	4565	12.60	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
64	20230720	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	-20	5	-0.39	212371280	41828	25.04	5080	5150	5050	6650	3590	5120	5077.05	0.61	0	10820	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	965	-21.34	6.65	12	0.22	-239.00	767.00	10450	20230208	-51.20	4565	20230516	11.72	10450	-51.20	20230208	4565	11.72	20230516	10450	-51.20	20230208	4565	11.72	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
65	20230720	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	-20	5	-0.39	36053370	7080	4.24	5080	5150	5080	6650	3590	5120	5091.48	0.61	0	99	5366	5242	5156	5032	4946	5200	4990	19	1530	100	3170	10	1	18927000	965	-21.34	6.65	12	0.04	-239.00	767.00	10450	20230208	-51.20	4565	20230516	11.72	10450	-51.20	20230208	4565	11.72	20230516	10450	-51.20	20230208	4565	11.72	20230516	4.36	N	373200	100	18 억		116219	N	N	0	N	00	N
66	20230719	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5120	-100	5	-1.92	852254300	166014	106.85	5210	5280	5070	6780	3660	5220	5133.63	0.38	0	43425	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	969	-21.42	6.68	12	0.88	-239.00	767.00	10450	20230208	-51.00	4565	20230516	12.16	10450	-51.00	20230208	4565	12.16	20230516	10450	-51.00	20230208	4565	12.16	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
67	20230719	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5130	-90	5	-1.72	835079410	162657	104.69	5210	5280	5070	6780	3660	5220	5133.99	0.38	0	42886	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	971	-21.46	6.69	12	0.86	-239.00	767.00	10450	20230208	-50.91	4565	20230516	12.38	10450	-50.91	20230208	4565	12.38	20230516	10450	-50.91	20230208	4565	12.38	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
68	20230719	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5120	-100	5	-1.92	678319630	131932	84.92	5210	5280	5070	6780	3660	5220	5141.43	0.38	0	30935	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	969	-21.42	6.68	12	0.70	-239.00	767.00	10450	20230208	-51.00	4565	20230516	12.16	10450	-51.00	20230208	4565	12.16	20230516	10450	-51.00	20230208	4565	12.16	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
69	20230719	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	-80	5	-1.53	503821920	97772	62.93	5210	5280	5070	6780	3660	5220	5153.03	0.38	0	10558	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	973	-21.51	6.70	12	0.52	-239.00	767.00	10450	20230208	-50.81	4565	20230516	12.60	10450	-50.81	20230208	4565	12.60	20230516	10450	-50.81	20230208	4565	12.60	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
70	20230719	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5150	-70	5	-1.34	475749390	92342	59.43	5210	5280	5070	6780	3660	5220	5152.04	0.38	0	13830	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	975	-21.55	6.71	12	0.49	-239.00	767.00	10450	20230208	-50.72	4565	20230516	12.81	10450	-50.72	20230208	4565	12.81	20230516	10450	-50.72	20230208	4565	12.81	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
71	20230719	111139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5190	-30	5	-0.57	407532110	79162	50.95	5210	5280	5070	6780	3660	5220	5148.08	0.38	0	14938	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	982	-21.72	6.77	12	0.42	-239.00	767.00	10450	20230208	-50.33	4565	20230516	13.69	10450	-50.33	20230208	4565	13.69	20230516	10450	-50.33	20230208	4565	13.69	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
72	20230719	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5220	0	3	0.00	288156290	56326	36.25	5210	5250	5070	6780	3660	5220	5115.87	0.38	0	18078	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	988	-21.84	6.81	12	0.30	-239.00	767.00	10450	20230208	-50.05	4565	20230516	14.35	10450	-50.05	20230208	4565	14.35	20230516	10450	-50.05	20230208	4565	14.35	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
73	20230719	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5130	-90	5	-1.72	38486210	7446	4.79	5210	5250	5120	6780	3660	5220	5168.71	0.38	0	-952	5653	5436	5303	5086	4953	5370	5020	19	1560	100	3230	10	1	18927000	971	-21.46	6.69	12	0.04	-239.00	767.00	10450	20230208	-50.91	4565	20230516	12.38	10450	-50.91	20230208	4565	12.38	20230516	10450	-50.91	20230208	4565	12.38	20230516	4.35	N	373200	100	18 억		72794	N	N	0	N	00	N
74	20230718	161128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5220	-160	5	-2.97	796976970	150458	75.14	5340	5520	5170	6990	3770	5380	5297.08	0.50	0	-22187	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	988	-21.84	6.81	12	0.79	-239.00	767.00	10450	20230208	-50.05	4565	20230516	14.35	10450	-50.05	20230208	4565	14.35	20230516	10450	-50.05	20230208	4565	14.35	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
75	20230718	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5190	-190	5	-3.53	776610770	146550	73.19	5340	5520	5170	6990	3770	5380	5299.20	0.50	0	-21997	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	982	-21.72	6.77	12	0.77	-239.00	767.00	10450	20230208	-50.33	4565	20230516	13.69	10450	-50.33	20230208	4565	13.69	20230516	10450	-50.33	20230208	4565	13.69	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
76	20230718	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5220	-160	5	-2.97	646203910	121495	60.67	5340	5520	5180	6990	3770	5380	5318.68	0.50	0	-18799	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	988	-21.84	6.81	12	0.64	-239.00	767.00	10450	20230208	-50.05	4565	20230516	14.35	10450	-50.05	20230208	4565	14.35	20230516	10450	-50.05	20230208	4565	14.35	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
77	20230718	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5210	-170	5	-3.16	595630490	111765	55.81	5340	5520	5180	6990	3770	5380	5329.23	0.50	0	-19547	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	986	-21.80	6.79	12	0.59	-239.00	767.00	10450	20230208	-50.14	4565	20230516	14.13	10450	-50.14	20230208	4565	14.13	20230516	10450	-50.14	20230208	4565	14.13	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
78	20230718	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5240	-140	5	-2.60	493709330	92225	46.06	5340	5520	5240	6990	3770	5380	5353.26	0.50	0	-11265	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	992	-21.92	6.83	12	0.49	-239.00	767.00	10450	20230208	-49.86	4565	20230516	14.79	10450	-49.86	20230208	4565	14.79	20230516	10450	-49.86	20230208	4565	14.79	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
79	20230718	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5250	-130	5	-2.42	408400540	76000	37.95	5340	5520	5250	6990	3770	5380	5373.68	0.50	0	-4181	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	994	-21.97	6.84	12	0.40	-239.00	767.00	10450	20230208	-49.76	4565	20230516	15.01	10450	-49.76	20230208	4565	15.01	20230516	10450	-49.76	20230208	4565	15.01	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
80	20230718	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5390	10	2	0.19	234585870	43273	21.61	5340	5520	5310	6990	3770	5380	5421.23	0.50	0	7420	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	1020	-22.55	7.03	12	0.23	-239.00	767.00	10450	20230208	-48.42	4565	20230516	18.07	10450	-48.42	20230208	4565	18.07	20230516	10450	-48.42	20230208	4565	18.07	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
81	20230718	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	130	2	2.42	90088470	16633	8.31	5340	5510	5310	6990	3770	5380	5416.62	0.50	0	327	5820	5600	5430	5210	5040	5710	5320	19	1610	100	3330	10	1	18927000	1043	-23.05	7.18	12	0.09	-239.00	767.00	10450	20230208	-47.27	4565	20230516	20.70	10450	-47.27	20230208	4565	20.70	20230516	10450	-47.27	20230208	4565	20.70	20230516	4.36	N	373200	100	18 억		94981	N	N	0	N	00	N
82	20230717	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5380	20	2	0.37	1067307130	196482	118.10	5370	5650	5260	6960	3760	5360	5432.19	0.49	0	1574	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1018	-22.51	7.01	12	1.04	-239.00	767.00	10450	20230208	-48.52	4565	20230516	17.85	10450	-48.52	20230208	4565	17.85	20230516	10450	-48.52	20230208	4565	17.85	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
83	20230717	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	40	2	0.75	1039295560	191275	114.97	5370	5650	5260	6960	3760	5360	5433.51	0.49	0	663	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1022	-22.59	7.04	12	1.01	-239.00	767.00	10450	20230208	-48.33	4565	20230516	18.29	10450	-48.33	20230208	4565	18.29	20230516	10450	-48.33	20230208	4565	18.29	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
84	20230717	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5450	90	2	1.68	940153640	172929	103.94	5370	5650	5260	6960	3760	5360	5436.65	0.49	0	-2174	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1032	-22.80	7.11	12	0.91	-239.00	767.00	10450	20230208	-47.85	4565	20230516	19.39	10450	-47.85	20230208	4565	19.39	20230516	10450	-47.85	20230208	4565	19.39	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
85	20230717	131111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5380	20	2	0.37	397152090	74243	44.62	5370	5480	5260	6960	3760	5360	5349.35	0.49	0	10023	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1018	-22.51	7.01	12	0.39	-239.00	767.00	10450	20230208	-48.52	4565	20230516	17.85	10450	-48.52	20230208	4565	17.85	20230516	10450	-48.52	20230208	4565	17.85	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
86	20230717	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5390	30	2	0.56	348579410	65230	39.21	5370	5480	5260	6960	3760	5360	5343.85	0.49	0	11759	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1020	-22.55	7.03	12	0.34	-239.00	767.00	10450	20230208	-48.42	4565	20230516	18.07	10450	-48.42	20230208	4565	18.07	20230516	10450	-48.42	20230208	4565	18.07	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
87	20230717	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5370	10	2	0.19	242390460	45526	27.36	5370	5400	5260	6960	3760	5360	5324.22	0.49	0	10269	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1016	-22.47	7.00	12	0.24	-239.00	767.00	10450	20230208	-48.61	4565	20230516	17.63	10450	-48.61	20230208	4565	17.63	20230516	10450	-48.61	20230208	4565	17.63	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
88	20230717	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5320	-40	5	-0.75	165343520	31126	18.71	5370	5380	5260	6960	3760	5360	5312.07	0.49	0	5670	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1007	-22.26	6.94	12	0.16	-239.00	767.00	10450	20230208	-49.09	4565	20230516	16.54	10450	-49.09	20230208	4565	16.54	20230516	10450	-49.09	20230208	4565	16.54	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
89	20230717	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5320	-40	5	-0.75	48645210	9097	5.47	5370	5380	5310	6960	3760	5360	5347.39	0.49	0	-4675	5693	5526	5413	5246	5133	5470	5190	19	1600	100	3320	10	1	18927000	1007	-22.26	6.94	12	0.05	-239.00	767.00	10450	20230208	-49.09	4565	20230516	16.54	10450	-49.09	20230208	4565	16.54	20230516	10450	-49.09	20230208	4565	16.54	20230516	4.36	N	373200	100	18 억		93327	N	N	0	N	00	N
90	20230714	161112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5360	-170	5	-3.07	883004770	164679	134.94	5580	5580	5300	7180	3880	5530	5361.98	0.69	0	-36925	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1014	-22.43	6.99	12	0.87	-239.00	767.00	10450	20230208	-48.71	4565	20230516	17.42	10450	-48.71	20230208	4565	17.42	20230516	10450	-48.71	20230208	4565	17.42	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
91	20230714	151114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5370	-160	5	-2.89	837691860	156222	128.01	5580	5580	5300	7180	3880	5530	5362.19	0.69	0	-35868	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1016	-22.47	7.00	12	0.83	-239.00	767.00	10450	20230208	-48.61	4565	20230516	17.63	10450	-48.61	20230208	4565	17.63	20230516	10450	-48.61	20230208	4565	17.63	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
92	20230714	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-220	5	-3.98	672890550	125514	102.85	5580	5580	5300	7180	3880	5530	5361.08	0.69	0	-30280	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1005	-22.22	6.92	12	0.66	-239.00	767.00	10450	20230208	-49.19	4565	20230516	16.32	10450	-49.19	20230208	4565	16.32	20230516	10450	-49.19	20230208	4565	16.32	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
93	20230714	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5340	-190	5	-3.44	609256320	113569	93.06	5580	5580	5310	7180	3880	5530	5364.64	0.69	0	-28724	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1011	-22.34	6.96	12	0.60	-239.00	767.00	10450	20230208	-48.90	4565	20230516	16.98	10450	-48.90	20230208	4565	16.98	20230516	10450	-48.90	20230208	4565	16.98	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
94	20230714	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-200	5	-3.62	513955210	95669	78.39	5580	5580	5310	7180	3880	5530	5372.22	0.69	0	-25365	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1009	-22.30	6.95	12	0.51	-239.00	767.00	10450	20230208	-49.00	4565	20230516	16.76	10450	-49.00	20230208	4565	16.76	20230516	10450	-49.00	20230208	4565	16.76	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
95	20230714	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-200	5	-3.62	445332750	82784	67.84	5580	5580	5320	7180	3880	5530	5379.45	0.69	0	-27998	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1009	-22.30	6.95	12	0.44	-239.00	767.00	10450	20230208	-49.00	4565	20230516	16.76	10450	-49.00	20230208	4565	16.76	20230516	10450	-49.00	20230208	4565	16.76	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
96	20230714	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	-180	5	-3.25	311704440	57790	47.36	5580	5580	5320	7180	3880	5530	5393.74	0.69	0	-19789	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1013	-22.38	6.98	12	0.31	-239.00	767.00	10450	20230208	-48.80	4565	20230516	17.20	10450	-48.80	20230208	4565	17.20	20230516	10450	-48.80	20230208	4565	17.20	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
97	20230714	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5410	-120	5	-2.17	101519690	18628	15.26	5580	5580	5390	7180	3880	5530	5449.84	0.69	0	-12428	5716	5622	5536	5442	5356	5580	5400	19	1650	100	3420	10	1	18927000	1024	-22.64	7.05	12	0.10	-239.00	767.00	10450	20230208	-48.23	4565	20230516	18.51	10450	-48.23	20230208	4565	18.51	20230516	10450	-48.23	20230208	4565	18.51	20230516	4.35	N	373200	100	18 억		130252	N	N	0	N	00	N
98	20230713	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5530	20	2	0.36	669292670	120877	60.46	5540	5630	5450	7160	3860	5510	5537.00	0.58	0	19969	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1047	-23.14	7.21	12	0.64	-239.00	767.00	10450	20230208	-47.08	4565	20230516	21.14	10450	-47.08	20230208	4565	21.14	20230516	10450	-47.08	20230208	4565	21.14	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
99	20230713	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	10	2	0.18	623193810	112528	56.28	5540	5630	5450	7160	3860	5510	5538.12	0.58	0	19485	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1045	-23.10	7.20	12	0.59	-239.00	767.00	10450	20230208	-47.18	4565	20230516	20.92	10450	-47.18	20230208	4565	20.92	20230516	10450	-47.18	20230208	4565	20.92	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
100	20230713	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	10	2	0.18	532211780	96031	48.03	5540	5630	5450	7160	3860	5510	5542.08	0.58	0	17854	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1045	-23.10	7.20	12	0.51	-239.00	767.00	10450	20230208	-47.18	4565	20230516	20.92	10450	-47.18	20230208	4565	20.92	20230516	10450	-47.18	20230208	4565	20.92	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
101	20230713	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5530	20	2	0.36	478361700	86264	43.14	5540	5630	5450	7160	3860	5510	5545.32	0.58	0	17994	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1047	-23.14	7.21	12	0.46	-239.00	767.00	10450	20230208	-47.08	4565	20230516	21.14	10450	-47.08	20230208	4565	21.14	20230516	10450	-47.08	20230208	4565	21.14	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
102	20230713	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5550	40	2	0.73	392407750	70718	35.37	5540	5630	5450	7160	3860	5510	5548.91	0.58	0	16813	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1050	-23.22	7.24	12	0.37	-239.00	767.00	10450	20230208	-46.89	4565	20230516	21.58	10450	-46.89	20230208	4565	21.58	20230516	10450	-46.89	20230208	4565	21.58	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
103	20230713	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5570	60	2	1.09	357360360	64398	32.21	5540	5630	5450	7160	3860	5510	5549.25	0.58	0	17267	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1054	-23.31	7.26	12	0.34	-239.00	767.00	10450	20230208	-46.70	4565	20230516	22.02	10450	-46.70	20230208	4565	22.02	20230516	10450	-46.70	20230208	4565	22.02	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
104	20230713	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	70	2	1.27	232570830	42066	21.04	5540	5590	5450	7160	3860	5510	5528.71	0.58	0	15500	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1056	-23.35	7.28	12	0.22	-239.00	767.00	10450	20230208	-46.60	4565	20230516	22.23	10450	-46.60	20230208	4565	22.23	20230516	10450	-46.60	20230208	4565	22.23	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
105	20230713	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	-40	5	-0.73	53759920	9787	4.89	5540	5560	5450	7160	3860	5510	5492.99	0.58	0	-2006	5923	5716	5593	5386	5263	5655	5325	19	1650	100	3410	10	1	18927000	1035	-22.89	7.13	12	0.05	-239.00	767.00	10450	20230208	-47.66	4565	20230516	19.82	10450	-47.66	20230208	4565	19.82	20230516	10450	-47.66	20230208	4565	19.82	20230516	4.36	N	373200	100	18 억		110283	N	N	0	N	00	N
106	20230712	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	-190	5	-3.33	1098469350	198168	129.27	5800	5800	5470	7410	3990	5700	5543.12	0.78	0	-37345	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1043	-23.05	7.18	12	1.05	-239.00	767.00	10450	20230208	-47.27	4565	20230516	20.70	10450	-47.27	20230208	4565	20.70	20230516	10450	-47.27	20230208	4565	20.70	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
107	20230712	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	-180	5	-3.16	1068708140	192767	125.74	5800	5800	5470	7410	3990	5700	5544.04	0.78	0	-37146	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1045	-23.10	7.20	12	1.02	-239.00	767.00	10450	20230208	-47.18	4565	20230516	20.92	10450	-47.18	20230208	4565	20.92	20230516	10450	-47.18	20230208	4565	20.92	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
108	20230712	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5480	-220	5	-3.86	893432860	160866	104.94	5800	5800	5470	7410	3990	5700	5553.89	0.78	0	-36425	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1037	-22.93	7.14	12	0.85	-239.00	767.00	10450	20230208	-47.56	4565	20230516	20.04	10450	-47.56	20230208	4565	20.04	20230516	10450	-47.56	20230208	4565	20.04	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
109	20230712	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	-200	5	-3.51	789793610	141995	92.63	5800	5800	5470	7410	3990	5700	5562.12	0.78	0	-27207	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1041	-23.01	7.17	12	0.75	-239.00	767.00	10450	20230208	-47.37	4565	20230516	20.48	10450	-47.37	20230208	4565	20.48	20230516	10450	-47.37	20230208	4565	20.48	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
110	20230712	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5490	-210	5	-3.68	698743620	125446	81.83	5800	5800	5470	7410	3990	5700	5570.07	0.78	0	-21103	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1039	-22.97	7.16	12	0.66	-239.00	767.00	10450	20230208	-47.46	4565	20230516	20.26	10450	-47.46	20230208	4565	20.26	20230516	10450	-47.46	20230208	4565	20.26	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
111	20230712	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	-200	5	-3.51	562831810	100662	65.66	5800	5800	5470	7410	3990	5700	5591.30	0.78	0	-12347	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1041	-23.01	7.17	12	0.53	-239.00	767.00	10450	20230208	-47.37	4565	20230516	20.48	10450	-47.37	20230208	4565	20.48	20230516	10450	-47.37	20230208	4565	20.48	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
112	20230712	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	-100	5	-1.75	264590910	46722	30.48	5800	5800	5600	7410	3990	5700	5663.09	0.78	0	-2326	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1060	-23.43	7.30	12	0.25	-239.00	767.00	10450	20230208	-46.41	4565	20230516	22.67	10450	-46.41	20230208	4565	22.67	20230516	10450	-46.41	20230208	4565	22.67	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
113	20230712	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5670	-30	5	-0.53	114174500	19995	13.04	5800	5800	5620	7410	3990	5700	5710.15	0.78	0	-821	5833	5766	5683	5616	5533	5800	5650	19	1710	100	3530	10	1	18927000	1073	-23.72	7.39	12	0.11	-239.00	767.00	10450	20230208	-45.74	4565	20230516	24.21	10450	-45.74	20230208	4565	24.21	20230516	10450	-45.74	20230208	4565	24.21	20230516	4.35	N	373200	100	18 억		147628	N	N	0	N	00	N
114	20230711	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5700	110	2	1.97	863341900	152149	80.48	5600	5750	5600	7260	3920	5590	5674.23	0.55	0	43191	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1079	-23.85	7.43	12	0.80	-239.00	767.00	11400	20220708	-50.00	4565	20230516	24.86	10450	-45.45	20230208	4565	24.86	20230516	10450	-45.45	20230208	4565	24.86	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
115	20230711	151036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	60	2	1.07	825469020	145497	76.96	5600	5750	5600	7260	3920	5590	5673.44	0.55	0	42313	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1069	-23.64	7.37	12	0.77	-239.00	767.00	11400	20220708	-50.44	4565	20230516	23.77	10450	-45.93	20230208	4565	23.77	20230516	10450	-45.93	20230208	4565	23.77	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
116	20230711	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5690	100	2	1.79	595869020	105103	55.60	5600	5750	5600	7260	3920	5590	5669.38	0.55	0	19595	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1077	-23.81	7.42	12	0.56	-239.00	767.00	11400	20220708	-50.09	4565	20230516	24.64	10450	-45.55	20230208	4565	24.64	20230516	10450	-45.55	20230208	4565	24.64	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
117	20230711	131018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	70	2	1.25	500136630	88191	46.65	5600	5750	5600	7260	3920	5590	5671.06	0.55	0	9932	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1071	-23.68	7.38	12	0.47	-239.00	767.00	11400	20220708	-50.35	4565	20230516	23.99	10450	-45.84	20230208	4565	23.99	20230516	10450	-45.84	20230208	4565	23.99	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
118	20230711	121041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5670	80	2	1.43	440253260	77617	41.06	5600	5750	5600	7260	3920	5590	5672.12	0.55	0	9551	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1073	-23.72	7.39	12	0.41	-239.00	767.00	11400	20220708	-50.26	4565	20230516	24.21	10450	-45.74	20230208	4565	24.21	20230516	10450	-45.74	20230208	4565	24.21	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
119	20230711	111045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	70	2	1.25	385229000	67908	35.92	5600	5750	5600	7260	3920	5590	5672.81	0.55	0	7527	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1071	-23.68	7.38	12	0.36	-239.00	767.00	11400	20220708	-50.35	4565	20230516	23.99	10450	-45.84	20230208	4565	23.99	20230516	10450	-45.84	20230208	4565	23.99	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
120	20230711	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5710	120	2	2.15	244693380	43036	22.76	5600	5750	5600	7260	3920	5590	5685.78	0.55	0	3932	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1081	-23.89	7.44	12	0.23	-239.00	767.00	11400	20220708	-49.91	4565	20230516	25.08	10450	-45.36	20230208	4565	25.08	20230516	10450	-45.36	20230208	4565	25.08	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
121	20230711	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5680	90	2	1.61	43133200	7643	4.04	5600	5690	5600	7260	3920	5590	5643.49	0.55	0	691	5916	5752	5596	5432	5276	5835	5515	19	1670	100	3460	10	1	18927000	1075	-23.77	7.41	12	0.04	-239.00	767.00	11400	20220708	-50.18	4565	20230516	24.42	10450	-45.65	20230208	4565	24.42	20230516	10450	-45.65	20230208	4565	24.42	20230516	4.38	N	373200	100	18 억		103975	N	N	0	N	00	N
122	20230710	161031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5590	-10	5	-0.18	1042772830	186643	96.34	5550	5760	5440	7280	3920	5600	5586.96	0.54	0	2737	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1058	-23.39	7.29	12	0.99	-239.00	767.00	11400	20220708	-50.96	4565	20230516	22.45	10450	-46.51	20230208	4565	22.45	20230516	10450	-46.51	20230208	4565	22.45	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
123	20230710	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5560	-40	5	-0.71	988794280	176962	91.34	5550	5760	5440	7280	3920	5600	5587.59	0.54	0	5377	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1052	-23.26	7.25	12	0.93	-239.00	767.00	11400	20220708	-51.23	4565	20230516	21.80	10450	-46.79	20230208	4565	21.80	20230516	10450	-46.79	20230208	4565	21.80	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
124	20230710	141022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5590	-10	5	-0.18	785161890	140217	72.38	5550	5760	5440	7280	3920	5600	5599.62	0.54	0	8308	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1058	-23.39	7.29	12	0.74	-239.00	767.00	11400	20220708	-50.96	4565	20230516	22.45	10450	-46.51	20230208	4565	22.45	20230516	10450	-46.51	20230208	4565	22.45	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
125	20230710	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	10	2	0.18	721652020	128843	66.51	5550	5760	5440	7280	3920	5600	5601.02	0.54	0	3257	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1062	-23.47	7.31	12	0.68	-239.00	767.00	11400	20220708	-50.79	4565	20230516	22.89	10450	-46.32	20230208	4565	22.89	20230516	10450	-46.32	20230208	4565	22.89	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
126	20230710	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5640	40	2	0.71	610011560	108910	56.22	5550	5760	5440	7280	3920	5600	5601.06	0.54	0	1003	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1067	-23.60	7.35	12	0.58	-239.00	767.00	11400	20220708	-50.53	4565	20230516	23.55	10450	-46.03	20230208	4565	23.55	20230516	10450	-46.03	20230208	4565	23.55	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
127	20230710	111035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5690	90	2	1.61	510361770	91265	47.11	5550	5760	5440	7280	3920	5600	5592.06	0.54	0	1083	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1077	-23.81	7.42	12	0.48	-239.00	767.00	11400	20220708	-50.09	4565	20230516	24.64	10450	-45.55	20230208	4565	24.64	20230516	10450	-45.55	20230208	4565	24.64	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
128	20230710	101036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5680	80	2	1.43	311564060	56209	29.01	5550	5690	5440	7280	3920	5600	5542.70	0.54	0	6238	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1075	-23.77	7.41	12	0.30	-239.00	767.00	11400	20220708	-50.18	4565	20230516	24.42	10450	-45.65	20230208	4565	24.42	20230516	10450	-45.65	20230208	4565	24.42	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
129	20230710	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	-100	5	-1.79	95958730	17416	8.99	5550	5600	5440	7280	3920	5600	5508.48	0.54	0	1213	5846	5722	5596	5472	5346	5785	5535	19	1680	100	3470	10	1	18927000	1041	-23.01	7.17	12	0.09	-239.00	767.00	11400	20220708	-51.75	4565	20230516	20.48	10450	-47.37	20230208	4565	20.48	20230516	10450	-47.37	20230208	4565	20.48	20230516	4.44	N	373200	100	18 억		102076	N	N	0	N	00	N
130	20230707	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	80	2	1.45	1068187950	190905	93.14	5470	5720	5470	7170	3870	5520	5595.71	0.75	0	-39156	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1060	-23.43	7.30	12	1.01	-239.00	767.00	11400	20220708	-50.88	4565	20230516	22.67	10450	-46.41	20230208	4565	22.67	20230516	11400	-50.88	20220708	4565	22.67	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
131	20230707	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	80	2	1.45	981291000	175386	85.57	5470	5720	5470	7170	3870	5520	5595.40	0.75	0	-38394	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1060	-23.43	7.30	12	0.93	-239.00	767.00	11400	20220708	-50.88	4565	20230516	22.67	10450	-46.41	20230208	4565	22.67	20230516	11400	-50.88	20220708	4565	22.67	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
132	20230707	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5560	40	2	0.72	856760630	153079	74.69	5470	5720	5470	7170	3870	5520	5597.28	0.75	0	-31759	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1052	-23.26	7.25	12	0.81	-239.00	767.00	11400	20220708	-51.23	4565	20230516	21.80	10450	-46.79	20230208	4565	21.80	20230516	11400	-51.23	20220708	4565	21.80	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
133	20230707	131030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	0	3	0.00	773889220	138195	67.42	5470	5720	5470	7170	3870	5520	5600.47	0.75	0	-29029	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1045	-23.10	7.20	12	0.73	-239.00	767.00	11400	20220708	-51.58	4565	20230516	20.92	10450	-47.18	20230208	4565	20.92	20230516	11400	-51.58	20220708	4565	20.92	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
134	20230707	121034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	60	2	1.09	670171410	119554	58.33	5470	5720	5470	7170	3870	5520	5606.21	0.75	0	-23166	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1056	-23.35	7.28	12	0.63	-239.00	767.00	11400	20220708	-51.05	4565	20230516	22.23	10450	-46.60	20230208	4565	22.23	20230516	11400	-51.05	20220708	4565	22.23	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
135	20230707	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	0	3	0.00	626036060	111599	54.45	5470	5720	5470	7170	3870	5520	5610.38	0.75	0	-25879	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1045	-23.10	7.20	12	0.59	-239.00	767.00	11400	20220708	-51.58	4565	20230516	20.92	10450	-47.18	20230208	4565	20.92	20230516	11400	-51.58	20220708	4565	20.92	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
136	20230707	101023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5540	20	2	0.36	489590740	86905	42.40	5470	5720	5470	7170	3870	5520	5634.75	0.75	0	-25478	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1049	-23.18	7.22	12	0.46	-239.00	767.00	11400	20220708	-51.40	4565	20230516	21.36	10450	-46.99	20230208	4565	21.36	20230516	11400	-51.40	20220708	4565	21.36	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
137	20230707	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	80	2	1.45	71359000	12831	6.26	5470	5630	5470	7170	3870	5520	5564.39	0.75	0	-51	5813	5666	5593	5446	5373	5630	5410	19	1650	100	3420	10	1	18927000	1060	-23.43	7.30	12	0.07	-239.00	767.00	11400	20220708	-50.88	4565	20230516	22.67	10450	-46.41	20230208	4565	22.67	20230516	11400	-50.88	20220708	4565	22.67	20230516	4.23	N	373200	100	18 억		141242	N	N	0	N	00	N
138	20230706	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	-270	5	-4.66	1112447930	199057	64.07	5740	5740	5520	7520	4060	5790	5588.72	0.77	0	-4744	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1045	-23.10	7.20	12	1.05	-239.00	767.00	11400	20220708	-51.58	4565	20230516	20.92	10450	-47.18	20230208	4565	20.92	20230516	11400	-51.58	20220708	4565	20.92	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
139	20230706	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5570	-220	5	-3.80	979759920	175096	56.36	5740	5740	5520	7520	4060	5790	5595.56	0.77	0	-14036	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1054	-23.31	7.26	12	0.93	-239.00	767.00	11400	20220708	-51.14	4565	20230516	22.02	10450	-46.70	20230208	4565	22.02	20230516	11400	-51.14	20220708	4565	22.02	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
140	20230706	141027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5560	-230	5	-3.97	816718250	145772	46.92	5740	5740	5520	7520	4060	5790	5602.71	0.77	0	-15991	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1052	-23.26	7.25	12	0.77	-239.00	767.00	11400	20220708	-51.23	4565	20230516	21.80	10450	-46.79	20230208	4565	21.80	20230516	11400	-51.23	20220708	4565	21.80	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
141	20230706	131023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	-210	5	-3.63	642756570	114462	36.84	5740	5740	5560	7520	4060	5790	5615.46	0.77	0	-15860	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1056	-23.35	7.28	12	0.60	-239.00	767.00	11400	20220708	-51.05	4565	20230516	22.23	10450	-46.60	20230208	4565	22.23	20230516	11400	-51.05	20220708	4565	22.23	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
142	20230706	120951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5630	-160	5	-2.76	516437340	91919	29.59	5740	5740	5590	7520	4060	5790	5618.39	0.77	0	-3843	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1066	-23.56	7.34	12	0.49	-239.00	767.00	11400	20220708	-50.61	4565	20230516	23.33	10450	-46.12	20230208	4565	23.33	20230516	11400	-50.61	20220708	4565	23.33	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
143	20230706	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5630	-160	5	-2.76	455034860	81003	26.07	5740	5740	5590	7520	4060	5790	5617.50	0.77	0	472	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1066	-23.56	7.34	12	0.43	-239.00	767.00	11400	20220708	-50.61	4565	20230516	23.33	10450	-46.12	20230208	4565	23.33	20230516	11400	-50.61	20220708	4565	23.33	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
144	20230706	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5630	-160	5	-2.76	375666240	66849	21.52	5740	5740	5590	7520	4060	5790	5619.62	0.77	0	-511	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1066	-23.56	7.34	12	0.35	-239.00	767.00	11400	20220708	-50.61	4565	20230516	23.33	10450	-46.12	20230208	4565	23.33	20230516	11400	-50.61	20220708	4565	23.33	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
145	20230706	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	-170	5	-2.94	121764050	21584	6.95	5740	5740	5600	7520	4060	5790	5641.40	0.77	0	-2749	6083	5936	5823	5676	5563	5880	5620	19	1730	100	3580	10	1	18927000	1064	-23.51	7.33	12	0.11	-239.00	767.00	11400	20220708	-50.70	4565	20230516	23.11	10450	-46.22	20230208	4565	23.11	20230516	11400	-50.70	20220708	4565	23.11	20230516	4.16	N	373200	100	18 억		145986	N	N	0	N	00	N
146	20230705	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5790	-140	5	-2.36	1770327570	304936	46.86	5930	5970	5710	7700	4160	5930	5805.59	0.95	0	-34495	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1096	-24.23	7.55	12	1.61	-239.00	767.00	11400	20220708	-49.21	4565	20230516	26.83	10450	-44.59	20230208	4565	26.83	20230516	11400	-49.21	20220708	4565	26.83	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
147	20230705	151016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5740	-190	5	-3.20	1668712090	287322	44.16	5930	5970	5710	7700	4160	5930	5807.81	0.95	0	-33648	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1086	-24.02	7.48	12	1.52	-239.00	767.00	11400	20220708	-49.65	4565	20230516	25.74	10450	-45.07	20230208	4565	25.74	20230516	11400	-49.65	20220708	4565	25.74	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
148	20230705	141005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5790	-140	5	-2.36	1324493040	227412	34.95	5930	5970	5770	7700	4160	5930	5824.20	0.95	0	-24429	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1096	-24.23	7.55	12	1.20	-239.00	767.00	11400	20220708	-49.21	4565	20230516	26.83	10450	-44.59	20230208	4565	26.83	20230516	11400	-49.21	20220708	4565	26.83	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
149	20230705	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5810	-120	5	-2.02	1250845130	214696	33.00	5930	5970	5770	7700	4160	5930	5826.12	0.95	0	-20078	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1100	-24.31	7.57	12	1.13	-239.00	767.00	11400	20220708	-49.04	4565	20230516	27.27	10450	-44.40	20230208	4565	27.27	20230516	11400	-49.04	20220708	4565	27.27	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
150	20230705	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5810	-120	5	-2.02	1152778060	197773	30.40	5930	5970	5770	7700	4160	5930	5828.79	0.95	0	-17920	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1100	-24.31	7.57	12	1.04	-239.00	767.00	11400	20220708	-49.04	4565	20230516	27.27	10450	-44.40	20230208	4565	27.27	20230516	11400	-49.04	20220708	4565	27.27	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
151	20230705	111017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5840	-90	5	-1.52	934197810	160104	24.61	5930	5970	5770	7700	4160	5930	5834.94	0.95	0	-559	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1105	-24.44	7.61	12	0.85	-239.00	767.00	11400	20220708	-48.77	4565	20230516	27.93	10450	-44.11	20230208	4565	27.93	20230516	11400	-48.77	20220708	4565	27.93	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
152	20230705	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5810	-120	5	-2.02	696231190	119298	18.33	5930	5970	5770	7700	4160	5930	5836.07	0.95	0	9261	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1100	-24.31	7.57	12	0.63	-239.00	767.00	11400	20220708	-49.04	4565	20230516	27.27	10450	-44.40	20230208	4565	27.27	20230516	11400	-49.04	20220708	4565	27.27	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
153	20230705	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5870	-60	5	-1.01	178602410	30397	4.67	5930	5930	5830	7700	4160	5930	5875.66	0.95	0	452	6616	6272	6086	5742	5556	6180	5650	19	1770	100	3670	10	1	18927000	1111	-24.56	7.65	12	0.16	-239.00	767.00	11400	20220708	-48.51	4565	20230516	28.59	10450	-43.83	20230208	4565	28.59	20230516	11400	-48.51	20220708	4565	28.59	20230516	4.37	N	373200	100	18 억		180073	N	N	0	N	00	N
154	20230704	161002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5930	-420	5	-6.61	3857982280	638422	65.78	6420	6430	5900	8250	4450	6350	6043.01	1.63	0	-128110	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1122	-24.81	7.73	12	3.37	-239.00	767.00	11400	20220708	-47.98	4565	20230516	29.90	10450	-43.25	20230208	4565	29.90	20230516	11400	-47.98	20220708	4565	29.90	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
155	20230704	150951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5910	-440	5	-6.93	3728596480	616579	63.53	6420	6430	5900	8250	4450	6350	6047.23	1.63	0	-123947	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1119	-24.73	7.71	12	3.26	-239.00	767.00	11400	20220708	-48.16	4565	20230516	29.46	10450	-43.44	20230208	4565	29.46	20230516	11400	-48.16	20220708	4565	29.46	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
156	20230704	140956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5950	-400	5	-6.30	3340236040	551012	56.77	6420	6430	5900	8250	4450	6350	6062.00	1.63	0	-112788	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1126	-24.90	7.76	12	2.91	-239.00	767.00	11400	20220708	-47.81	4565	20230516	30.34	10450	-43.06	20230208	4565	30.34	20230516	11400	-47.81	20220708	4565	30.34	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
157	20230704	130945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5970	-380	5	-5.98	2814968840	462605	47.66	6420	6430	5960	8250	4450	6350	6085.04	1.63	0	-105115	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1130	-24.98	7.78	12	2.44	-239.00	767.00	11400	20220708	-47.63	4565	20230516	30.78	10450	-42.87	20230208	4565	30.78	20230516	11400	-47.63	20220708	4565	30.78	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
158	20230704	120955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6030	-320	5	-5.04	2376285840	389404	40.12	6420	6430	5990	8250	4450	6350	6102.37	1.63	0	-65890	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1141	-25.23	7.86	12	2.06	-239.00	767.00	11400	20220708	-47.11	4565	20230516	32.09	10450	-42.30	20230208	4565	32.09	20230516	11400	-47.11	20220708	4565	32.09	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
159	20230704	110948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6040	-310	5	-4.88	2174398060	355939	36.67	6420	6430	5990	8250	4450	6350	6108.91	1.63	0	-55524	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1143	-25.27	7.87	12	1.88	-239.00	767.00	11400	20220708	-47.02	4565	20230516	32.31	10450	-42.20	20230208	4565	32.31	20230516	11400	-47.02	20220708	4565	32.31	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
160	20230704	100943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6050	-300	5	-4.72	1867945440	305068	31.43	6420	6430	5990	8250	4450	6350	6123.05	1.63	0	-46000	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1145	-25.31	7.89	12	1.61	-239.00	767.00	11400	20220708	-46.93	4565	20230516	32.53	10450	-42.11	20230208	4565	32.53	20230516	11400	-46.93	20220708	4565	32.53	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
161	20230704	090943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6270	-80	5	-1.26	431035400	68107	7.02	6420	6430	6250	8250	4450	6350	6328.80	1.63	0	-10414	6790	6570	6420	6200	6050	6680	6310	19	1900	100	3930	10	1	18927000	1187	-26.23	8.17	12	0.36	-239.00	767.00	11400	20220708	-45.00	4565	20230516	37.35	10450	-40.00	20230208	4565	37.35	20230516	11400	-45.00	20220708	4565	37.35	20230516	4.32	N	373200	100	18 억		308172	N	N	0	N	00	N
162	20230703	160934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6350	100	2	1.60	6209134000	957471	29.00	6300	6640	6270	8120	4380	6250	6485.28	0.57	0	198496	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1202	-26.57	8.28	12	5.06	-239.00	767.00	11400	20220708	-44.30	4565	20230516	39.10	10450	-39.23	20230208	4565	39.10	20230516	11400	-44.30	20220708	4565	39.10	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
163	20230703	150944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6360	110	2	1.76	5836731870	898936	27.22	6300	6640	6270	8120	4380	6250	6492.95	0.57	0	180054	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1204	-26.61	8.29	12	4.75	-239.00	767.00	11400	20220708	-44.21	4565	20230516	39.32	10450	-39.14	20230208	4565	39.32	20230516	11400	-44.21	20220708	4565	39.32	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
164	20230703	140942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6420	170	2	2.72	5404138950	831259	25.17	6300	6640	6270	8120	4380	6250	6501.17	0.57	0	186246	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1215	-26.86	8.37	12	4.39	-239.00	767.00	11400	20220708	-43.68	4565	20230516	40.64	10450	-38.56	20230208	4565	40.64	20230516	11400	-43.68	20220708	4565	40.64	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
165	20230703	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6470	220	2	3.52	4845043490	744706	22.55	6300	6640	6270	8120	4380	6250	6506.01	0.57	0	214175	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1225	-27.07	8.44	12	3.93	-239.00	767.00	11400	20220708	-43.25	4565	20230516	41.73	10450	-38.09	20230208	4565	41.73	20230516	11400	-43.25	20220708	4565	41.73	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
166	20230703	120943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6490	240	2	3.84	4552532180	699604	21.19	6300	6640	6270	8120	4380	6250	6507.32	0.57	0	206740	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1228	-27.15	8.46	12	3.70	-239.00	767.00	11400	20220708	-43.07	4565	20230516	42.17	10450	-37.89	20230208	4565	42.17	20230516	11400	-43.07	20220708	4565	42.17	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
167	20230703	110937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6470	220	2	3.52	4197742930	644924	19.53	6300	6640	6270	8120	4380	6250	6508.92	0.57	0	193633	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1225	-27.07	8.44	12	3.41	-239.00	767.00	11400	20220708	-43.25	4565	20230516	41.73	10450	-38.09	20230208	4565	41.73	20230516	11400	-43.25	20220708	4565	41.73	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
168	20230703	100924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6580	330	2	5.28	3125717190	481121	14.57	6300	6630	6270	8120	4380	6250	6496.77	0.57	0	183290	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1245	-27.53	8.58	12	2.54	-239.00	767.00	11400	20220708	-42.28	4565	20230516	44.14	10450	-37.03	20230208	4565	44.14	20230516	11400	-42.28	20220708	4565	44.14	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N
169	20230703	090933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	6480	230	2	3.68	852773070	133310	4.04	6300	6490	6270	8120	4380	6250	6397.00	0.57	0	40786	7070	6660	6400	5990	5730	6865	6195	19	1870	100	3870	10	1	18927000	1226	-27.11	8.45	12	0.70	-239.00	767.00	11400	20220708	-43.16	4565	20230516	41.95	10450	-37.99	20230208	4565	41.95	20230516	11400	-43.16	20220708	4565	41.95	20230516	4.10	N	373200	100	18 억		108143	N	N	0	N	00	N