KissMeData/263920/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	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1093	14	2	1.30	83214408	76413	91.68	1090	1096	1079	1402	756	1079	1089.01	1.25	0	-2089	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	536	68.31	1.77	12	0.16	16.00	617.00	2915	20220728	-62.50	982	20221229	11.30	1941	-43.69	20230428	990	10.40	20230102	4555	-76.00	20220801	982	11.30	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
3	20230731	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1095	16	2	1.48	73888649	67889	81.45	1090	1096	1079	1402	756	1079	1088.37	1.25	0	-4664	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	537	68.44	1.77	12	0.14	16.00	617.00	2915	20220728	-62.44	982	20221229	11.51	1941	-43.59	20230428	990	10.61	20230102	4555	-75.96	20220801	982	11.51	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
4	20230731	141042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1095	16	2	1.48	69233773	63632	76.34	1090	1096	1079	1402	756	1079	1088.03	1.25	0	-5182	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	537	68.44	1.77	12	0.13	16.00	617.00	2915	20220728	-62.44	982	20221229	11.51	1941	-43.59	20230428	990	10.61	20230102	4555	-75.96	20220801	982	11.51	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
5	20230731	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1089	10	2	0.93	64618640	59406	71.27	1090	1096	1079	1402	756	1079	1087.75	1.25	0	-8227	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	534	68.06	1.76	12	0.12	16.00	617.00	2915	20220728	-62.64	982	20221229	10.90	1941	-43.89	20230428	990	10.00	20230102	4555	-76.09	20220801	982	10.90	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
6	20230731	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1092	13	2	1.20	52142211	47974	57.56	1090	1096	1079	1402	756	1079	1086.88	1.25	0	-8102	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	536	68.25	1.77	12	0.10	16.00	617.00	2915	20220728	-62.54	982	20221229	11.20	1941	-43.74	20230428	990	10.30	20230102	4555	-76.03	20220801	982	11.20	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
7	20230731	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	15	2	1.39	47515113	43738	52.47	1090	1096	1079	1402	756	1079	1086.36	1.25	0	-5902	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	537	68.38	1.77	12	0.09	16.00	617.00	2915	20220728	-62.47	982	20221229	11.41	1941	-43.64	20230428	990	10.51	20230102	4555	-75.98	20220801	982	11.41	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
8	20230731	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1095	16	2	1.48	31947558	29460	35.34	1090	1095	1079	1402	756	1079	1084.44	1.25	0	-12229	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	537	68.44	1.77	12	0.06	16.00	617.00	2915	20220728	-62.44	982	20221229	11.51	1941	-43.59	20230428	990	10.61	20230102	4555	-75.96	20220801	982	11.51	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
9	20230731	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	11	2	1.02	624570	573	0.69	1090	1090	1090	1402	756	1079	1090.00	1.25	0	-4862	1107	1093	1065	1051	1023	1100	1058	245	323	500	710	1	1	49045134	535	68.12	1.77	12	0.00	16.00	617.00	2915	20220728	-62.61	982	20221229	11.00	1941	-43.84	20230428	990	10.10	20230102	4555	-76.07	20220801	982	11.00	20221229	0.29	N	263920	500	245 억		614087	N	N	0	N	00	N
10	20230728	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1079	32	2	3.06	88436192	83351	32.93	1046	1079	1037	1361	733	1047	1061.01	1.24	0	5385	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	529	67.44	1.75	12	0.17	16.00	617.00	2915	20220727	-62.98	982	20221229	9.88	1941	-44.41	20230428	990	8.99	20230102	4555	-76.31	20220728	982	9.88	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
11	20230728	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1073	26	2	2.48	85296172	80438	31.78	1046	1077	1037	1361	733	1047	1060.40	1.24	0	5901	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	526	67.06	1.74	12	0.16	16.00	617.00	2915	20220727	-63.19	982	20221229	9.27	1941	-44.72	20230428	990	8.38	20230102	4555	-76.44	20220728	982	9.27	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
12	20230728	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1072	25	2	2.39	76904413	72587	28.68	1046	1077	1037	1361	733	1047	1059.48	1.24	0	6063	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	526	67.00	1.74	12	0.15	16.00	617.00	2915	20220727	-63.22	982	20221229	9.16	1941	-44.77	20230428	990	8.28	20230102	4555	-76.47	20220728	982	9.16	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
13	20230728	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1072	25	2	2.39	71899232	67910	26.83	1046	1077	1037	1361	733	1047	1058.74	1.24	0	6836	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	526	67.00	1.74	12	0.14	16.00	617.00	2915	20220727	-63.22	982	20221229	9.16	1941	-44.77	20230428	990	8.28	20230102	4555	-76.47	20220728	982	9.16	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
14	20230728	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1074	27	2	2.58	48682982	46205	18.25	1046	1075	1037	1361	733	1047	1053.63	1.24	0	6659	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	527	67.12	1.74	12	0.09	16.00	617.00	2915	20220727	-63.16	982	20221229	9.37	1941	-44.67	20230428	990	8.48	20230102	4555	-76.42	20220728	982	9.37	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
15	20230728	111043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1055	8	2	0.76	30984206	29620	11.70	1046	1060	1037	1361	733	1047	1046.06	1.24	0	12038	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	517	65.94	1.71	12	0.06	16.00	617.00	2915	20220727	-63.81	982	20221229	7.43	1941	-45.65	20230428	990	6.57	20230102	4555	-76.84	20220728	982	7.43	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
16	20230728	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1052	5	2	0.48	23143286	22164	8.76	1046	1052	1037	1361	733	1047	1044.18	1.24	0	8049	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	516	65.75	1.71	12	0.05	16.00	617.00	2915	20220727	-63.91	982	20221229	7.13	1941	-45.80	20230428	990	6.26	20230102	4555	-76.90	20220728	982	7.13	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
17	20230728	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1042	-5	5	-0.48	9349260	8959	3.54	1046	1046	1037	1361	733	1047	1043.56	1.24	0	-296	1102	1074	1037	1009	972	1088	1023	245	314	500	690	1	1	49045134	511	65.12	1.69	12	0.02	16.00	617.00	2915	20220727	-64.25	982	20221229	6.11	1941	-46.32	20230428	990	5.25	20230102	4555	-77.12	20220728	982	6.11	20221229	0.35	N	263920	500	245 억		608547	N	N	0	N	00	N
18	20230727	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1047	41	2	4.08	263553897	253103	76.16	1000	1065	1000	1307	705	1006	1041.29	1.03	-6520	101782	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	514	65.44	1.70	12	0.52	16.00	617.00	2915	20220726	-64.08	982	20221229	6.62	1941	-46.06	20230428	990	5.76	20230102	4555	-77.01	20220727	982	6.62	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
19	20230727	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1040	34	2	3.38	254256457	244158	73.47	1000	1065	1000	1307	705	1006	1041.36	1.03	-6520	96325	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	510	65.00	1.69	12	0.50	16.00	617.00	2915	20220726	-64.32	982	20221229	5.91	1941	-46.42	20230428	990	5.05	20230102	4555	-77.17	20220727	982	5.91	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
20	20230727	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1047	41	2	4.08	233622999	224447	67.54	1000	1065	1000	1307	705	1006	1040.88	1.03	-6520	89165	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	514	65.44	1.70	12	0.46	16.00	617.00	2915	20220726	-64.08	982	20221229	6.62	1941	-46.06	20230428	990	5.76	20230102	4555	-77.01	20220727	982	6.62	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
21	20230727	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1050	44	2	4.37	228218611	219297	65.99	1000	1065	1000	1307	705	1006	1040.68	1.03	-6520	87766	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	515	65.62	1.70	12	0.45	16.00	617.00	2915	20220726	-63.98	982	20221229	6.92	1941	-45.90	20230428	990	6.06	20230102	4555	-76.95	20220727	982	6.92	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
22	20230727	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1053	47	2	4.67	187221454	180414	54.29	1000	1064	1000	1307	705	1006	1037.73	1.03	-6520	86501	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	516	65.81	1.71	12	0.37	16.00	617.00	2915	20220726	-63.88	982	20221229	7.23	1941	-45.75	20230428	990	6.36	20230102	4555	-76.88	20220727	982	7.23	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
23	20230727	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1058	52	2	5.17	173154909	167129	50.29	1000	1063	1000	1307	705	1006	1036.06	1.03	-6520	76605	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	519	66.12	1.71	12	0.34	16.00	617.00	2915	20220726	-63.70	982	20221229	7.74	1941	-45.49	20230428	990	6.87	20230102	4555	-76.77	20220727	982	7.74	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
24	20230727	101030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1041	35	2	3.48	116656311	113672	34.20	1000	1042	1000	1307	705	1006	1026.25	1.03	-6520	60409	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	511	65.06	1.69	12	0.23	16.00	617.00	2915	20220726	-64.29	982	20221229	6.01	1941	-46.37	20230428	990	5.15	20230102	4555	-77.15	20220727	982	6.01	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
25	20230727	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1018	12	2	1.19	22411616	22183	6.68	1000	1028	1000	1307	705	1006	1010.31	1.03	-6520	12496	1078	1042	1023	987	968	1032	977	245	301	500	660	1	1	49045134	499	63.62	1.65	12	0.05	16.00	617.00	2915	20220726	-65.08	982	20221229	3.67	1941	-47.55	20230428	990	2.83	20230102	4555	-77.65	20220727	982	3.67	20221229	0.38	N	263920	500	245 억		507022	N	N	0	N	00	N
26	20230726	161027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1006	-45	5	-4.28	340989613	332229	91.09	1052	1059	1004	1366	736	1051	1026.42	1.05	0	-6387	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	493	62.88	1.63	12	0.68	16.00	617.00	2915	20220725	-65.49	982	20221229	2.44	1941	-48.17	20230428	990	1.62	20230102	4555	-77.91	20220726	982	2.44	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
27	20230726	151032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1010	-41	5	-3.90	329090833	320469	87.86	1052	1059	1004	1366	736	1051	1026.90	1.05	0	-5504	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	495	63.12	1.64	12	0.65	16.00	617.00	2915	20220725	-65.35	982	20221229	2.85	1941	-47.96	20230428	990	2.02	20230102	4555	-77.83	20220726	982	2.85	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
28	20230726	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1016	-35	5	-3.33	257460336	249808	68.49	1052	1059	1015	1366	736	1051	1030.63	1.05	0	-15106	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	498	63.50	1.65	12	0.51	16.00	617.00	2915	20220725	-65.15	982	20221229	3.46	1941	-47.66	20230428	990	2.63	20230102	4555	-77.69	20220726	982	3.46	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
29	20230726	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1022	-29	5	-2.76	226659820	219682	60.23	1052	1059	1020	1366	736	1051	1031.76	1.05	0	-11809	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	501	63.88	1.66	12	0.45	16.00	617.00	2915	20220725	-64.94	982	20221229	4.07	1941	-47.35	20230428	990	3.23	20230102	4555	-77.56	20220726	982	4.07	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
30	20230726	121025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1026	-25	5	-2.38	194691739	188444	51.67	1052	1059	1020	1366	736	1051	1033.15	1.05	0	-3926	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	503	64.12	1.66	12	0.38	16.00	617.00	2915	20220725	-64.80	982	20221229	4.48	1941	-47.14	20230428	990	3.64	20230102	4555	-77.48	20220726	982	4.48	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
31	20230726	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1036	-15	5	-1.43	184399402	178432	48.92	1052	1059	1020	1366	736	1051	1033.44	1.05	0	-4235	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	508	64.75	1.68	12	0.36	16.00	617.00	2915	20220725	-64.46	982	20221229	5.50	1941	-46.63	20230428	990	4.65	20230102	4555	-77.26	20220726	982	5.50	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
32	20230726	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1032	-19	5	-1.81	103127528	99289	27.22	1052	1059	1031	1366	736	1051	1038.66	1.05	0	-676	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	506	64.50	1.67	12	0.20	16.00	617.00	2915	20220725	-64.60	982	20221229	5.09	1941	-46.83	20230428	990	4.24	20230102	4555	-77.34	20220726	982	5.09	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
33	20230726	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1033	-18	5	-1.71	32398578	30899	8.47	1052	1059	1031	1366	736	1051	1048.53	1.05	0	-13166	1113	1081	1065	1033	1017	1074	1026	245	315	500	690	1	1	49045134	507	64.56	1.67	12	0.06	16.00	617.00	2915	20220725	-64.56	982	20221229	5.19	1941	-46.78	20230428	990	4.34	20230102	4555	-77.32	20220726	982	5.19	20221229	0.38	N	263920	500	245 억		513542	N	N	0	N	00	N
34	20230725	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1051	-46	5	-4.19	388453814	364241	155.66	1097	1097	1049	1426	768	1097	1066.47	0.96	0	53157	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	515	65.69	1.70	12	0.74	16.00	617.00	2915	20220722	-63.95	982	20221229	7.03	1941	-45.85	20230428	990	6.16	20230102	4555	-76.93	20220725	982	7.03	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
35	20230725	151007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1053	-44	5	-4.01	370137193	346800	148.21	1097	1097	1051	1426	768	1097	1067.29	0.96	0	57538	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	516	65.81	1.71	12	0.71	16.00	617.00	2915	20220722	-63.88	982	20221229	7.23	1941	-45.75	20230428	990	6.36	20230102	4555	-76.88	20220725	982	7.23	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
36	20230725	141005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1058	-39	5	-3.56	337125934	315475	134.82	1097	1097	1051	1426	768	1097	1068.63	0.96	0	61322	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	519	66.12	1.71	12	0.64	16.00	617.00	2915	20220722	-63.70	982	20221229	7.74	1941	-45.49	20230428	990	6.87	20230102	4555	-76.77	20220725	982	7.74	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
37	20230725	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1060	-37	5	-3.37	308427760	288350	123.23	1097	1097	1051	1426	768	1097	1069.63	0.96	0	70426	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	520	66.25	1.72	12	0.59	16.00	617.00	2915	20220722	-63.64	982	20221229	7.94	1941	-45.39	20230428	990	7.07	20230102	4555	-76.73	20220725	982	7.94	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
38	20230725	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1061	-36	5	-3.28	271993930	253816	108.47	1097	1097	1055	1426	768	1097	1071.62	0.96	0	63800	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	520	66.31	1.72	12	0.52	16.00	617.00	2915	20220722	-63.60	982	20221229	8.04	1941	-45.34	20230428	990	7.17	20230102	4555	-76.71	20220725	982	8.04	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
39	20230725	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1076	-21	5	-1.91	204587399	190542	81.43	1097	1097	1060	1426	768	1097	1073.71	0.96	0	67714	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	528	67.25	1.74	12	0.39	16.00	617.00	2915	20220722	-63.09	982	20221229	9.57	1941	-44.56	20230428	990	8.69	20230102	4555	-76.38	20220725	982	9.57	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
40	20230725	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1079	-18	5	-1.64	174391763	162441	69.42	1097	1097	1060	1426	768	1097	1073.57	0.96	0	71317	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	529	67.44	1.75	12	0.33	16.00	617.00	2915	20220722	-62.98	982	20221229	9.88	1941	-44.41	20230428	990	8.99	20230102	4555	-76.31	20220725	982	9.88	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
41	20230725	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1075	-22	5	-2.01	18414723	17028	7.28	1097	1097	1073	1426	768	1097	1081.44	0.96	0	-3885	1160	1128	1108	1076	1056	1118	1066	245	329	500	720	1	1	49045134	527	67.19	1.74	12	0.03	16.00	617.00	2915	20220722	-63.12	982	20221229	9.47	1941	-44.62	20230428	990	8.59	20230102	4555	-76.40	20220725	982	9.47	20221229	0.38	N	263920	500	245 억		468751	N	N	0	N	00	N
42	20230724	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1097	-43	5	-3.77	257870934	233990	108.81	1140	1140	1088	1482	798	1140	1102.06	1.02	0	-22811	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	538	68.56	1.78	12	0.48	16.00	617.00	2915	20220721	-62.37	982	20221229	11.71	1941	-43.48	20230428	990	10.81	20230102	4555	-75.92	20220725	982	11.71	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
43	20230724	151010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	-35	5	-3.07	255113283	231482	107.65	1140	1140	1088	1482	798	1140	1102.08	1.02	0	-21414	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	542	69.06	1.79	12	0.47	16.00	617.00	2915	20220721	-62.09	982	20221229	12.53	1941	-43.07	20230428	990	11.62	20230102	4555	-75.74	20220725	982	12.53	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
44	20230724	141009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	-35	5	-3.07	224571688	203638	94.70	1140	1140	1088	1482	798	1140	1102.80	1.02	0	-20481	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	542	69.06	1.79	12	0.42	16.00	617.00	2915	20220721	-62.09	982	20221229	12.53	1941	-43.07	20230428	990	11.62	20230102	4555	-75.74	20220725	982	12.53	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
45	20230724	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	-40	5	-3.51	215307617	195229	90.79	1140	1140	1088	1482	798	1140	1102.84	1.02	0	-19936	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	539	68.75	1.78	12	0.40	16.00	617.00	2915	20220721	-62.26	982	20221229	12.02	1941	-43.33	20230428	990	11.11	20230102	4555	-75.85	20220725	982	12.02	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
46	20230724	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	-42	5	-3.68	177402798	160604	74.69	1140	1140	1090	1482	798	1140	1104.59	1.02	0	-20280	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	539	68.62	1.78	12	0.33	16.00	617.00	2915	20220721	-62.33	982	20221229	11.81	1941	-43.43	20230428	990	10.91	20230102	4555	-75.89	20220725	982	11.81	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
47	20230724	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1107	-33	5	-2.89	114018286	102655	47.74	1140	1140	1099	1482	798	1140	1110.69	1.02	0	-24719	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	543	69.19	1.79	12	0.21	16.00	617.00	2915	20220721	-62.02	982	20221229	12.73	1941	-42.97	20230428	990	11.82	20230102	4555	-75.70	20220725	982	12.73	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
48	20230724	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1106	-34	5	-2.98	72029379	64595	30.04	1140	1140	1105	1482	798	1140	1115.09	1.02	0	-25748	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	542	69.12	1.79	12	0.13	16.00	617.00	2915	20220721	-62.06	982	20221229	12.63	1941	-43.02	20230428	990	11.72	20230102	4555	-75.72	20220725	982	12.63	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
49	20230724	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-23	5	-2.02	13813629	12237	5.69	1140	1140	1117	1482	798	1140	1128.83	1.02	0	-8416	1214	1177	1155	1118	1096	1166	1107	245	342	500	750	1	1	49045134	548	69.81	1.81	12	0.02	16.00	617.00	2915	20220721	-61.68	982	20221229	13.75	1941	-42.45	20230428	990	12.83	20230102	4555	-75.48	20220725	982	13.75	20221229	0.37	N	263920	500	245 억		498160	N	N	0	N	00	N
50	20230721	161000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-28	5	-2.40	249572288	215020	67.18	1168	1192	1133	1518	818	1168	1160.70	1.05	0	-17204	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	559	71.25	1.85	12	0.44	16.00	617.00	2915	20220720	-60.89	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	4555	-74.97	20220721	982	16.09	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
51	20230721	151002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	-24	5	-2.05	236133137	203247	63.50	1168	1192	1133	1518	818	1168	1161.80	1.05	0	-9281	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	561	71.50	1.85	12	0.41	16.00	617.00	2915	20220720	-60.75	982	20221229	16.50	1941	-41.06	20230428	990	15.56	20230102	4555	-74.88	20220721	982	16.50	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
52	20230721	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	-2	5	-0.17	165706933	141802	44.30	1168	1192	1145	1518	818	1168	1168.58	1.05	0	-16914	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	572	72.88	1.89	12	0.29	16.00	617.00	2915	20220720	-60.00	982	20221229	18.74	1941	-39.93	20230428	990	17.78	20230102	4555	-74.40	20220721	982	18.74	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
53	20230721	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1169	1	2	0.09	100918076	86168	26.92	1168	1192	1145	1518	818	1168	1171.18	1.05	0	-14262	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	573	73.06	1.89	12	0.18	16.00	617.00	2915	20220720	-59.90	982	20221229	19.04	1941	-39.77	20230428	990	18.08	20230102	4555	-74.34	20220721	982	19.04	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
54	20230721	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1178	10	2	0.86	84092651	71792	22.43	1168	1192	1145	1518	818	1168	1171.34	1.05	0	-11053	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	578	73.62	1.91	12	0.15	16.00	617.00	2915	20220720	-59.59	982	20221229	19.96	1941	-39.31	20230428	990	18.99	20230102	4555	-74.14	20220721	982	19.96	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
55	20230721	111010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1192	24	2	2.05	71210918	60901	19.03	1168	1192	1145	1518	818	1168	1169.29	1.05	0	-8268	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	585	74.50	1.93	12	0.12	16.00	617.00	2915	20220720	-59.11	982	20221229	21.38	1941	-38.59	20230428	990	20.40	20230102	4555	-73.83	20220721	982	21.38	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
56	20230721	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	5	2	0.43	46616685	40041	12.51	1168	1175	1145	1518	818	1168	1164.22	1.05	0	-3150	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	575	73.31	1.90	12	0.08	16.00	617.00	2915	20220720	-59.76	982	20221229	19.45	1941	-39.57	20230428	990	18.48	20230102	4555	-74.25	20220721	982	19.45	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
57	20230721	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1165	-3	5	-0.26	20137531	17382	5.43	1168	1168	1145	1518	818	1168	1158.53	1.05	0	174	1223	1195	1148	1120	1073	1209	1134	245	350	500	770	1	1	49045134	571	72.81	1.89	12	0.04	16.00	617.00	2915	20220720	-60.03	982	20221229	18.64	1941	-39.98	20230428	990	17.68	20230102	4555	-74.42	20220721	982	18.64	20221229	0.35	N	263920	500	245 억		515189	N	N	0	N	00	N
58	20230720	160957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	55	2	4.94	368752051	319304	110.98	1113	1176	1101	1446	780	1113	1154.85	0.92	0	65082	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	573	73.00	1.89	12	0.65	16.00	617.00	2915	20220719	-59.93	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	4555	-74.36	20220720	982	18.94	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
59	20230720	150957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1169	56	2	5.03	340075449	294625	102.40	1113	1176	1101	1446	780	1113	1154.27	0.92	0	67132	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	573	73.06	1.89	12	0.60	16.00	617.00	2915	20220719	-59.90	982	20221229	19.04	1941	-39.77	20230428	990	18.08	20230102	4555	-74.34	20220720	982	19.04	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
60	20230720	140956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1155	42	2	3.77	280112617	243141	84.51	1113	1176	1101	1446	780	1113	1152.06	0.92	0	67691	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	566	72.19	1.87	12	0.50	16.00	617.00	2915	20220719	-60.38	982	20221229	17.62	1941	-40.49	20230428	990	16.67	20230102	4555	-74.64	20220720	982	17.62	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
61	20230720	130957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1159	46	2	4.13	265397369	230405	80.08	1113	1176	1101	1446	780	1113	1151.87	0.92	0	63401	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	568	72.44	1.88	12	0.47	16.00	617.00	2915	20220719	-60.24	982	20221229	18.02	1941	-40.29	20230428	990	17.07	20230102	4555	-74.56	20220720	982	18.02	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
62	20230720	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1173	60	2	5.39	250685108	217761	75.69	1113	1176	1101	1446	780	1113	1151.19	0.92	0	60110	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	575	73.31	1.90	12	0.44	16.00	617.00	2915	20220719	-59.76	982	20221229	19.45	1941	-39.57	20230428	990	18.48	20230102	4555	-74.25	20220720	982	19.45	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
63	20230720	111001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	49	2	4.40	170112747	148849	51.73	1113	1166	1101	1446	780	1113	1142.85	0.92	0	56940	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	570	72.62	1.88	12	0.30	16.00	617.00	2915	20220719	-60.14	982	20221229	18.33	1941	-40.13	20230428	990	17.37	20230102	4555	-74.49	20220720	982	18.33	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
64	20230720	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1148	35	2	3.14	82467744	73027	25.38	1113	1148	1101	1446	780	1113	1129.28	0.92	0	20326	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	563	71.75	1.86	12	0.15	16.00	617.00	2915	20220719	-60.62	982	20221229	16.90	1941	-40.86	20230428	990	15.96	20230102	4555	-74.80	20220720	982	16.90	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
65	20230720	090952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	7	2	0.63	11848045	10665	3.71	1113	1120	1101	1446	780	1113	1110.93	0.92	0	-71	1141	1126	1109	1094	1077	1118	1086	245	333	500	730	1	1	49045134	549	70.00	1.82	12	0.02	16.00	617.00	2915	20220719	-61.58	982	20221229	14.05	1941	-42.30	20230428	990	13.13	20230102	4555	-75.41	20220720	982	14.05	20221229	0.35	N	263920	500	245 억		450388	N	N	0	N	00	N
66	20230719	161011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1113	-11	5	-0.98	317273069	287701	204.30	1124	1124	1092	1461	787	1124	1102.78	0.78	0	67890	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	546	69.56	1.80	12	0.59	16.00	617.00	2915	20220718	-61.82	982	20221229	13.34	1941	-42.66	20230428	990	12.42	20230102	4555	-75.57	20220719	982	13.34	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
67	20230719	151009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-7	5	-0.62	309425187	280650	199.29	1124	1124	1092	1461	787	1124	1102.53	0.78	0	74100	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	548	69.81	1.81	12	0.57	16.00	617.00	2915	20220718	-61.68	982	20221229	13.75	1941	-42.45	20230428	990	12.83	20230102	4555	-75.48	20220719	982	13.75	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
68	20230719	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1112	-12	5	-1.07	263432071	239094	169.78	1124	1124	1092	1461	787	1124	1101.79	0.78	0	43757	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	545	69.50	1.80	12	0.49	16.00	617.00	2915	20220718	-61.85	982	20221229	13.24	1941	-42.71	20230428	990	12.32	20230102	4555	-75.59	20220719	982	13.24	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
69	20230719	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1108	-16	5	-1.42	258645575	234778	166.72	1124	1124	1092	1461	787	1124	1101.66	0.78	0	43327	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	543	69.25	1.80	12	0.48	16.00	617.00	2915	20220718	-61.99	982	20221229	12.83	1941	-42.92	20230428	990	11.92	20230102	4555	-75.68	20220719	982	12.83	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
70	20230719	121016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1104	-20	5	-1.78	248930041	225985	160.47	1124	1124	1092	1461	787	1124	1101.53	0.78	0	40834	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	541	69.00	1.79	12	0.46	16.00	617.00	2915	20220718	-62.13	982	20221229	12.42	1941	-43.12	20230428	990	11.52	20230102	4555	-75.76	20220719	982	12.42	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
71	20230719	111013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1106	-18	5	-1.60	230098225	208907	148.35	1124	1124	1092	1461	787	1124	1101.44	0.78	0	33170	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	542	69.12	1.79	12	0.43	16.00	617.00	2915	20220718	-62.06	982	20221229	12.63	1941	-43.02	20230428	990	11.72	20230102	4555	-75.72	20220719	982	12.63	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
72	20230719	101004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1116	-8	5	-0.71	176008989	159837	113.50	1124	1124	1092	1461	787	1124	1101.18	0.78	0	17427	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	547	69.75	1.81	12	0.33	16.00	617.00	2915	20220718	-61.72	982	20221229	13.65	1941	-42.50	20230428	990	12.73	20230102	4555	-75.50	20220719	982	13.65	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
73	20230719	091004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	-9	5	-0.80	9519056	8510	6.04	1124	1124	1115	1461	787	1124	1118.57	0.78	0	-5479	1154	1138	1130	1114	1106	1135	1111	245	337	500	740	1	1	49045134	547	69.69	1.81	12	0.02	16.00	617.00	2915	20220718	-61.75	982	20221229	13.54	1941	-42.56	20230428	990	12.63	20230102	4555	-75.52	20220719	982	13.54	20221229	0.35	N	263920	500	245 억		382498	N	N	0	N	00	N
74	20230718	161003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1124	-4	5	-0.35	155043304	137242	77.67	1129	1146	1122	1466	790	1128	1129.77	0.86	0	-37621	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	551	70.25	1.82	12	0.28	16.00	617.00	2915	20220715	-61.44	982	20221229	14.46	1941	-42.09	20230428	990	13.54	20230102	4555	-75.32	20220718	982	14.46	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
75	20230718	151001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	2	2	0.18	148362182	131298	74.31	1129	1146	1122	1466	790	1128	1129.97	0.86	0	-36289	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	554	70.62	1.83	12	0.27	16.00	617.00	2915	20220715	-61.23	982	20221229	15.07	1941	-41.78	20230428	990	14.14	20230102	4555	-75.19	20220718	982	15.07	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
76	20230718	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1135	7	2	0.62	119790214	105930	59.95	1129	1146	1122	1466	790	1128	1130.84	0.86	0	-39615	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	557	70.94	1.84	12	0.22	16.00	617.00	2915	20220715	-61.06	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	4555	-75.08	20220718	982	15.58	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
77	20230718	130958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	10	2	0.89	110719457	97913	55.41	1129	1146	1122	1466	790	1128	1130.79	0.86	0	-36994	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	558	71.12	1.84	12	0.20	16.00	617.00	2915	20220715	-60.96	982	20221229	15.89	1941	-41.37	20230428	990	14.95	20230102	4555	-75.02	20220718	982	15.89	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
78	20230718	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	12	2	1.06	107854337	95389	53.98	1129	1146	1122	1466	790	1128	1130.68	0.86	0	-35824	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	559	71.25	1.85	12	0.19	16.00	617.00	2915	20220715	-60.89	982	20221229	16.09	1941	-41.27	20230428	990	15.15	20230102	4555	-74.97	20220718	982	16.09	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
79	20230718	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	5	2	0.44	77194112	68237	38.62	1129	1146	1124	1466	790	1128	1131.26	0.86	0	-25241	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	556	70.81	1.84	12	0.14	16.00	617.00	2915	20220715	-61.13	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	4555	-75.13	20220718	982	15.38	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
80	20230718	100959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	9	2	0.80	53426188	47167	26.69	1129	1146	1124	1466	790	1128	1132.70	0.86	0	-24194	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	558	71.06	1.84	12	0.10	16.00	617.00	2915	20220715	-60.99	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	4555	-75.04	20220718	982	15.78	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
81	20230718	090956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	13	2	1.15	12487045	10980	6.21	1129	1146	1129	1466	790	1128	1137.25	0.86	0	4219	1190	1159	1141	1110	1092	1150	1101	245	338	500	740	1	1	49045134	560	71.31	1.85	12	0.02	16.00	617.00	2915	20220715	-60.86	982	20221229	16.19	1941	-41.22	20230428	990	15.25	20230102	4555	-74.95	20220718	982	16.19	20221229	0.35	N	263920	500	245 억		420101	N	N	0	N	00	N
82	20230717	160958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	-40	5	-3.42	199692818	176338	55.74	1172	1172	1123	1518	818	1168	1132.45	0.87	0	-6485	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	553	70.50	1.83	12	0.36	16.00	617.00	2915	20220714	-61.30	982	20221229	14.87	1941	-41.89	20230428	990	13.94	20230102	4555	-75.24	20220718	982	14.87	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
83	20230717	150954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1125	-43	5	-3.68	191731500	169275	53.51	1172	1172	1123	1518	818	1168	1132.66	0.87	0	-6345	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	552	70.31	1.82	12	0.35	16.00	617.00	2915	20220714	-61.41	982	20221229	14.56	1941	-42.04	20230428	990	13.64	20230102	4555	-75.30	20220718	982	14.56	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
84	20230717	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	-35	5	-3.00	167193673	147505	46.63	1172	1172	1123	1518	818	1168	1133.48	0.87	0	3042	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	556	70.81	1.84	12	0.30	16.00	617.00	2915	20220714	-61.13	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	4555	-75.13	20220718	982	15.38	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
85	20230717	130947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1133	-35	5	-3.00	156181240	137757	43.55	1172	1172	1123	1518	818	1168	1133.74	0.87	0	5094	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	556	70.81	1.84	12	0.28	16.00	617.00	2915	20220714	-61.13	982	20221229	15.38	1941	-41.63	20230428	990	14.44	20230102	4555	-75.13	20220718	982	15.38	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
86	20230717	120958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1131	-37	5	-3.17	149737144	132062	41.75	1172	1172	1123	1518	818	1168	1133.84	0.87	0	9610	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	555	70.69	1.83	12	0.27	16.00	617.00	2915	20220714	-61.20	982	20221229	15.17	1941	-41.73	20230428	990	14.24	20230102	4555	-75.17	20220718	982	15.17	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
87	20230717	110949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-32	5	-2.74	103960657	91430	28.90	1172	1172	1125	1518	818	1168	1137.05	0.87	0	3444	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	557	71.00	1.84	12	0.19	16.00	617.00	2915	20220714	-61.03	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	4555	-75.06	20220718	982	15.68	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
88	20230717	100949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-32	5	-2.74	91398029	80358	25.40	1172	1172	1125	1518	818	1168	1137.39	0.87	0	1336	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	557	71.00	1.84	12	0.16	16.00	617.00	2915	20220714	-61.03	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	4555	-75.06	20220718	982	15.68	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
89	20230717	090949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	-23	5	-1.97	8819967	7618	2.41	1172	1172	1145	1518	818	1168	1157.78	0.87	0	-2806	1244	1206	1176	1138	1108	1191	1123	245	350	500	770	1	1	49045134	562	71.56	1.86	12	0.02	16.00	617.00	2915	20220714	-60.72	982	20221229	16.60	1941	-41.01	20230428	990	15.66	20230102	4555	-74.86	20220718	982	16.60	20221229	0.35	N	263920	500	245 억		426567	N	N	0	N	00	N
90	20230714	160949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-37	5	-3.07	367476790	315725	279.82	1214	1214	1146	1566	844	1205	1163.90	0.92	0	-22848	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	573	73.00	1.89	12	0.64	16.00	617.00	2915	20220713	-59.93	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	4555	-74.36	20220714	982	18.94	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
91	20230714	150952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-37	5	-3.07	351043904	301644	267.34	1214	1214	1146	1566	844	1205	1163.77	0.92	0	-17729	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	573	73.00	1.89	12	0.62	16.00	617.00	2915	20220713	-59.93	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	4555	-74.36	20220714	982	18.94	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
92	20230714	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1150	-55	5	-4.56	307708808	264320	234.26	1214	1214	1146	1566	844	1205	1164.15	0.92	0	-11787	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	564	71.88	1.86	12	0.54	16.00	617.00	2915	20220713	-60.55	982	20221229	17.11	1941	-40.75	20230428	990	16.16	20230102	4555	-74.75	20220714	982	17.11	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
93	20230714	130944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1161	-44	5	-3.65	169099900	144122	127.73	1214	1214	1161	1566	844	1205	1173.31	0.92	0	-11010	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	569	72.56	1.88	12	0.29	16.00	617.00	2915	20220713	-60.17	982	20221229	18.23	1941	-40.19	20230428	990	17.27	20230102	4555	-74.51	20220714	982	18.23	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
94	20230714	120944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-37	5	-3.07	131235875	111610	98.92	1214	1214	1162	1566	844	1205	1175.84	0.92	0	-8389	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	573	73.00	1.89	12	0.23	16.00	617.00	2915	20220713	-59.93	982	20221229	18.94	1941	-39.82	20230428	990	17.98	20230102	4555	-74.36	20220714	982	18.94	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
95	20230714	110955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1176	-29	5	-2.41	92779153	78622	69.68	1214	1214	1168	1566	844	1205	1180.07	0.92	0	-909	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	577	73.50	1.91	12	0.16	16.00	617.00	2915	20220713	-59.66	982	20221229	19.76	1941	-39.41	20230428	990	18.79	20230102	4555	-74.18	20220714	982	19.76	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
96	20230714	100956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1189	-16	5	-1.33	28269178	23692	21.00	1214	1214	1180	1566	844	1205	1193.20	0.92	0	-6137	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	583	74.31	1.93	12	0.05	16.00	617.00	2915	20220713	-59.21	982	20221229	21.08	1941	-38.74	20230428	990	20.10	20230102	4555	-73.90	20220714	982	21.08	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
97	20230714	090950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1209	4	2	0.33	7541697	6246	5.54	1214	1214	1193	1566	844	1205	1207.44	0.92	0	-2027	1236	1220	1203	1187	1170	1212	1179	245	361	500	790	1	1	49045134	593	75.56	1.96	12	0.01	16.00	617.00	2915	20220713	-58.52	982	20221229	23.12	1941	-37.71	20230428	990	22.12	20230102	4555	-73.46	20220714	982	23.12	20221229	0.34	N	263920	500	245 억		450278	N	N	0	N	00	N
98	20230713	160946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1205	-1	5	-0.08	134390287	111921	25.96	1206	1219	1186	1567	845	1206	1200.75	0.87	0	21379	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	591	75.31	1.95	12	0.23	16.00	617.00	2915	20220712	-58.66	982	20221229	22.71	1941	-37.92	20230428	990	21.72	20230102	4555	-73.55	20220713	982	22.71	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
99	20230713	150941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1203	-3	5	-0.25	127508749	106209	24.63	1206	1219	1186	1567	845	1206	1200.55	0.87	0	21895	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	590	75.19	1.95	12	0.22	16.00	617.00	2915	20220712	-58.73	982	20221229	22.51	1941	-38.02	20230428	990	21.52	20230102	4555	-73.59	20220713	982	22.51	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
100	20230713	140941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1192	-14	5	-1.16	116320300	96883	22.47	1206	1219	1186	1567	845	1206	1200.63	0.87	0	28180	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	585	74.50	1.93	12	0.20	16.00	617.00	2915	20220712	-59.11	982	20221229	21.38	1941	-38.59	20230428	990	20.40	20230102	4555	-73.83	20220713	982	21.38	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
101	20230713	130945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1197	-9	5	-0.75	91009886	75597	17.53	1206	1219	1192	1567	845	1206	1203.88	0.87	0	25494	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	587	74.81	1.94	12	0.15	16.00	617.00	2915	20220712	-58.94	982	20221229	21.89	1941	-38.33	20230428	990	20.91	20230102	4555	-73.72	20220713	982	21.89	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
102	20230713	120940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1204	-2	5	-0.17	68633720	56896	13.20	1206	1219	1198	1567	845	1206	1206.30	0.87	0	24073	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	591	75.25	1.95	12	0.12	16.00	617.00	2915	20220712	-58.70	982	20221229	22.61	1941	-37.97	20230428	990	21.62	20230102	4555	-73.57	20220713	982	22.61	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
103	20230713	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1208	2	2	0.17	53286747	44130	10.23	1206	1219	1200	1567	845	1206	1207.49	0.87	0	25049	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	592	75.50	1.96	12	0.09	16.00	617.00	2915	20220712	-58.56	982	20221229	23.01	1941	-37.76	20230428	990	22.02	20230102	4555	-73.48	20220713	982	23.01	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
104	20230713	100938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1210	4	2	0.33	33280680	27558	6.39	1206	1219	1200	1567	845	1206	1207.66	0.87	0	12601	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	593	75.62	1.96	12	0.06	16.00	617.00	2915	20220712	-58.49	982	20221229	23.22	1941	-37.66	20230428	990	22.22	20230102	4555	-73.44	20220713	982	23.22	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
105	20230713	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1215	9	2	0.75	3210272	2646	0.61	1206	1215	1206	1567	845	1206	1213.25	0.87	0	-11	1275	1240	1205	1170	1135	1223	1153	245	361	500	790	1	1	49045134	596	75.94	1.97	12	0.01	16.00	617.00	2915	20220712	-58.32	982	20221229	23.73	1941	-37.40	20230428	990	22.73	20230102	4555	-73.33	20220713	982	23.73	20221229	0.34	N	263920	500	245 억		428899	N	N	0	N	00	N
106	20230712	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	-9	5	-0.74	517770007	431185	349.04	1240	1240	1170	1579	851	1215	1200.81	0.87	0	3164	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	591	75.38	1.95	12	0.88	16.00	617.00	2915	20220711	-58.63	982	20221229	22.81	1941	-37.87	20230428	990	21.82	20230102	4555	-73.52	20220712	982	22.81	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
107	20230712	150930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	-9	5	-0.74	499399651	415906	336.67	1240	1240	1170	1579	851	1215	1200.75	0.87	0	10088	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	591	75.38	1.95	12	0.85	16.00	617.00	2915	20220711	-58.63	982	20221229	22.81	1941	-37.87	20230428	990	21.82	20230102	4555	-73.52	20220712	982	22.81	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
108	20230712	140927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	-9	5	-0.74	481887345	401325	324.86	1240	1240	1170	1579	851	1215	1200.74	0.87	0	8418	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	591	75.38	1.95	12	0.82	16.00	617.00	2915	20220711	-58.63	982	20221229	22.81	1941	-37.87	20230428	990	21.82	20230102	4555	-73.52	20220712	982	22.81	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
109	20230712	130928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1194	-21	5	-1.73	449088295	373840	302.62	1240	1240	1170	1579	851	1215	1201.28	0.87	0	19384	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	586	74.62	1.94	12	0.76	16.00	617.00	2915	20220711	-59.04	982	20221229	21.59	1941	-38.49	20230428	990	20.61	20230102	4555	-73.79	20220712	982	21.59	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
110	20230712	120933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	-20	5	-1.65	437028542	363681	294.39	1240	1240	1170	1579	851	1215	1201.68	0.87	0	19086	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	586	74.69	1.94	12	0.74	16.00	617.00	2915	20220711	-59.01	982	20221229	21.69	1941	-38.43	20230428	990	20.71	20230102	4555	-73.77	20220712	982	21.69	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
111	20230712	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	-30	5	-2.47	430810225	358445	290.15	1240	1240	1170	1579	851	1215	1201.89	0.87	0	22347	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	581	74.06	1.92	12	0.73	16.00	617.00	2915	20220711	-59.35	982	20221229	20.67	1941	-38.95	20230428	990	19.70	20230102	4555	-73.98	20220712	982	20.67	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
112	20230712	100933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	-32	5	-2.63	337515081	279398	226.17	1240	1240	1170	1579	851	1215	1208.01	0.87	0	21674	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	580	73.94	1.92	12	0.57	16.00	617.00	2915	20220711	-59.42	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	4555	-74.03	20220712	982	20.47	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
113	20230712	090934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1219	4	2	0.33	40149027	32752	26.51	1240	1240	1219	1579	851	1215	1225.85	0.87	0	10011	1287	1251	1214	1178	1141	1269	1196	245	364	500	800	1	1	49045134	598	76.19	1.98	12	0.07	16.00	617.00	2915	20220711	-58.18	982	20221229	24.13	1941	-37.20	20230428	990	23.13	20230102	4555	-73.24	20220712	982	24.13	20221229	0.34	N	263920	500	245 억		425073	N	N	0	N	00	N
114	20230711	160920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1215	23	2	1.93	148314160	123472	66.42	1187	1250	1177	1549	835	1192	1201.22	0.91	0	-20666	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	596	75.94	1.97	12	0.25	16.00	617.00	2915	20220708	-58.32	982	20221229	23.73	1941	-37.40	20230428	990	22.73	20230102	4555	-73.33	20220711	982	23.73	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
115	20230711	150918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1212	20	2	1.68	144406199	120255	64.68	1187	1250	1177	1549	835	1192	1200.86	0.91	0	-20487	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	594	75.75	1.96	12	0.25	16.00	617.00	2915	20220708	-58.42	982	20221229	23.42	1941	-37.56	20230428	990	22.42	20230102	4555	-73.39	20220711	982	23.42	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
116	20230711	140912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1197	5	2	0.42	101174725	84388	45.39	1187	1250	1177	1549	835	1192	1198.95	0.91	0	-5929	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	587	74.81	1.94	12	0.17	16.00	617.00	2915	20220708	-58.94	982	20221229	21.89	1941	-38.33	20230428	990	20.91	20230102	4555	-73.72	20220711	982	21.89	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
117	20230711	130902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1188	-4	5	-0.34	93182007	77682	41.78	1187	1250	1177	1549	835	1192	1199.56	0.91	0	-7229	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	583	74.25	1.93	12	0.16	16.00	617.00	2915	20220708	-59.25	982	20221229	20.98	1941	-38.79	20230428	990	20.00	20230102	4555	-73.92	20220711	982	20.98	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
118	20230711	120923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1186	-6	5	-0.50	76490619	63651	34.24	1187	1250	1177	1549	835	1192	1201.77	0.91	0	-5449	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	582	74.12	1.92	12	0.13	16.00	617.00	2915	20220708	-59.31	982	20221229	20.77	1941	-38.90	20230428	990	19.80	20230102	4555	-73.96	20220711	982	20.77	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
119	20230711	110928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1193	1	2	0.08	60374651	50061	26.93	1187	1250	1187	1549	835	1192	1206.12	0.91	0	-5214	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	585	74.56	1.93	12	0.10	16.00	617.00	2915	20220708	-59.07	982	20221229	21.49	1941	-38.54	20230428	990	20.51	20230102	4555	-73.81	20220711	982	21.49	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
120	20230711	100925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1198	6	2	0.50	38947820	32121	17.28	1187	1250	1187	1549	835	1192	1212.75	0.91	0	-1734	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	588	74.88	1.94	12	0.07	16.00	617.00	2915	20220708	-58.90	982	20221229	22.00	1941	-38.28	20230428	990	21.01	20230102	4555	-73.70	20220711	982	22.00	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
121	20230711	090922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1204	12	2	1.01	21580208	17817	9.58	1187	1250	1187	1549	835	1192	1211.58	0.91	0	259	1230	1210	1185	1165	1140	1221	1176	245	357	500	780	1	1	49045134	591	75.25	1.95	12	0.04	16.00	617.00	2915	20220708	-58.70	982	20221229	22.61	1941	-37.97	20230428	990	21.62	20230102	4555	-73.57	20220711	982	22.61	20221229	0.34	N	263920	500	245 억		445776	N	N	0	N	00	N
122	20230710	160915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1192	10	2	0.85	218356992	185408	105.01	1167	1205	1160	1536	828	1182	1177.66	0.85	0	30016	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	585	74.50	1.93	12	0.38	16.00	617.00	2915	20220707	-59.11	982	20221229	21.38	1941	-38.59	20230428	990	20.40	20230102	4555	-73.83	20220711	982	21.38	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
123	20230710	150917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-1	5	-0.08	210907534	179115	101.45	1167	1205	1160	1536	828	1182	1177.50	0.85	0	29699	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	579	73.81	1.91	12	0.37	16.00	617.00	2915	20220707	-59.49	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	4555	-74.07	20220711	982	20.26	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
124	20230710	140907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	8	2	0.68	188750759	160440	90.87	1167	1205	1160	1536	828	1182	1176.46	0.85	0	33389	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	584	74.38	1.93	12	0.33	16.00	617.00	2915	20220707	-59.18	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	4555	-73.87	20220711	982	21.18	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
125	20230710	130856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1190	8	2	0.68	180971471	153906	87.17	1167	1205	1160	1536	828	1182	1175.86	0.85	0	29958	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	584	74.38	1.93	12	0.31	16.00	617.00	2915	20220707	-59.18	982	20221229	21.18	1941	-38.69	20230428	990	20.20	20230102	4555	-73.87	20220711	982	21.18	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
126	20230710	120921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1192	10	2	0.85	163397102	139162	78.82	1167	1205	1160	1536	828	1182	1174.15	0.85	0	26716	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	585	74.50	1.93	12	0.28	16.00	617.00	2915	20220707	-59.11	982	20221229	21.38	1941	-38.59	20230428	990	20.40	20230102	4555	-73.83	20220711	982	21.38	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
127	20230710	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	1	2	0.08	148137912	126329	71.55	1167	1205	1160	1536	828	1182	1172.64	0.85	0	22307	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	580	73.94	1.92	12	0.26	16.00	617.00	2915	20220707	-59.42	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	4555	-74.03	20220711	982	20.47	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
128	20230710	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-1	5	-0.08	115370503	98806	55.96	1167	1182	1160	1536	828	1182	1167.65	0.85	0	25040	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	579	73.81	1.91	12	0.20	16.00	617.00	2915	20220707	-59.49	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	4555	-74.07	20220711	982	20.26	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
129	20230710	090910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1167	-15	5	-1.27	78511191	67280	38.11	1167	1175	1162	1536	828	1182	1166.93	0.85	0	7808	1229	1205	1186	1162	1143	1217	1174	245	354	500	780	1	1	49045134	572	72.94	1.89	12	0.14	16.00	617.00	2915	20220707	-59.97	982	20221229	18.84	1941	-39.88	20230428	990	17.88	20230102	4555	-74.38	20220711	982	18.84	20221229	0.37	N	263920	500	245 억		415754	N	N	0	N	00	N
130	20230707	160908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1182	-17	5	-1.42	208756827	176542	42.61	1167	1210	1167	1558	840	1199	1182.48	0.80	0	21182	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	580	73.88	1.92	12	0.36	16.00	617.00	2915	20220706	-59.45	982	20221229	20.37	1941	-39.10	20230428	990	19.39	20230102	4555	-74.05	20220707	982	20.37	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
131	20230707	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	-4	5	-0.33	170892297	144468	34.87	1167	1210	1167	1558	840	1199	1182.91	0.80	0	24775	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	586	74.69	1.94	12	0.29	16.00	617.00	2915	20220706	-59.01	982	20221229	21.69	1941	-38.43	20230428	990	20.71	20230102	4555	-73.77	20220707	982	21.69	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
132	20230707	140924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	-12	5	-1.00	139199808	117780	28.43	1167	1210	1167	1558	840	1199	1181.86	0.80	0	23298	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	582	74.19	1.92	12	0.24	16.00	617.00	2915	20220706	-59.28	982	20221229	20.88	1941	-38.85	20230428	990	19.90	20230102	4555	-73.94	20220707	982	20.88	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
133	20230707	130912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1183	-16	5	-1.33	134824372	114087	27.54	1167	1210	1167	1558	840	1199	1181.77	0.80	0	24678	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	580	73.94	1.92	12	0.23	16.00	617.00	2915	20220706	-59.42	982	20221229	20.47	1941	-39.05	20230428	990	19.49	20230102	4555	-74.03	20220707	982	20.47	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
134	20230707	120916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-18	5	-1.50	123238424	104288	25.17	1167	1210	1167	1558	840	1199	1181.71	0.80	0	29039	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	579	73.81	1.91	12	0.21	16.00	617.00	2915	20220706	-59.49	982	20221229	20.26	1941	-39.16	20230428	990	19.29	20230102	4555	-74.07	20220707	982	20.26	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
135	20230707	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-19	5	-1.58	99853419	84315	20.35	1167	1210	1167	1558	840	1199	1184.29	0.80	0	19669	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	579	73.75	1.91	12	0.17	16.00	617.00	2915	20220706	-59.52	982	20221229	20.16	1941	-39.21	20230428	990	19.19	20230102	4555	-74.09	20220707	982	20.16	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
136	20230707	100908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1193	-6	5	-0.50	89345014	75396	18.20	1167	1210	1167	1558	840	1199	1185.01	0.80	0	20982	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	585	74.56	1.93	12	0.15	16.00	617.00	2915	20220706	-59.07	982	20221229	21.49	1941	-38.54	20230428	990	20.51	20230102	4555	-73.81	20220707	982	21.49	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
137	20230707	090909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	-4	5	-0.33	48790927	41419	10.00	1167	1195	1167	1558	840	1199	1177.98	0.80	0	26089	1266	1232	1191	1157	1116	1212	1137	245	359	500	790	1	1	49045134	586	74.69	1.94	12	0.08	16.00	617.00	2915	20220706	-59.01	982	20221229	21.69	1941	-38.43	20230428	990	20.71	20230102	4555	-73.77	20220707	982	21.69	20221229	0.37	N	263920	500	245 억		394572	N	N	0	N	00	N
138	20230706	160908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1199	-14	5	-1.15	488716283	414317	118.76	1213	1225	1150	1576	850	1213	1179.52	0.69	0	56247	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	588	74.94	1.94	12	0.84	16.00	617.00	2915	20220705	-58.87	982	20221229	22.10	1941	-38.23	20230428	990	21.11	20230102	4555	-73.68	20220706	982	22.10	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
139	20230706	150909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	-18	5	-1.48	470398827	398969	114.36	1213	1225	1150	1576	850	1213	1179.04	0.69	0	57107	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	586	74.69	1.94	12	0.81	16.00	617.00	2915	20220705	-59.01	982	20221229	21.69	1941	-38.43	20230428	990	20.71	20230102	4555	-73.77	20220706	982	21.69	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
140	20230706	140910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	-26	5	-2.14	423529215	359404	103.02	1213	1225	1150	1576	850	1213	1178.42	0.69	0	53391	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	582	74.19	1.92	12	0.73	16.00	617.00	2915	20220705	-59.28	982	20221229	20.88	1941	-38.85	20230428	990	19.90	20230102	4555	-73.94	20220706	982	20.88	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
141	20230706	130907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1169	-44	5	-3.63	360013397	305411	87.54	1213	1225	1150	1576	850	1213	1178.78	0.69	0	37815	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	573	73.06	1.89	12	0.62	16.00	617.00	2915	20220705	-59.90	982	20221229	19.04	1941	-39.77	20230428	990	18.08	20230102	4555	-74.34	20220706	982	19.04	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
142	20230706	120849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1174	-39	5	-3.22	327995164	278136	79.72	1213	1225	1150	1576	850	1213	1179.26	0.69	0	37028	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	576	73.38	1.90	12	0.57	16.00	617.00	2915	20220705	-59.73	982	20221229	19.55	1941	-39.52	20230428	990	18.59	20230102	4555	-74.23	20220706	982	19.55	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
143	20230706	110915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1178	-35	5	-2.89	309358671	262323	75.19	1213	1225	1150	1576	850	1213	1179.30	0.69	0	43474	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	578	73.62	1.91	12	0.53	16.00	617.00	2915	20220705	-59.59	982	20221229	19.96	1941	-39.31	20230428	990	18.99	20230102	4555	-74.14	20220706	982	19.96	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
144	20230706	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1163	-50	5	-4.12	282463623	239428	68.63	1213	1225	1150	1576	850	1213	1179.74	0.69	0	36427	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	570	72.69	1.88	12	0.49	16.00	617.00	2915	20220705	-60.10	982	20221229	18.43	1941	-40.08	20230428	990	17.47	20230102	4555	-74.47	20220706	982	18.43	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
145	20230706	090907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1200	-13	5	-1.07	50762844	41895	12.01	1213	1225	1200	1576	850	1213	1211.67	0.69	0	-6310	1304	1258	1224	1178	1144	1241	1161	245	363	500	800	1	1	49045134	589	75.00	1.94	12	0.09	16.00	617.00	2915	20220705	-58.83	982	20221229	22.20	1941	-38.18	20230428	990	21.21	20230102	4555	-73.66	20220706	982	22.20	20221229	0.36	N	263920	500	245 억		338321	N	N	0	N	00	N
146	20230705	160904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1213	-47	5	-3.73	427470136	348557	143.08	1261	1270	1190	1638	882	1260	1226.40	0.81	0	-58464	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	595	75.81	1.97	12	0.71	16.00	617.00	2915	20220704	-58.39	982	20221229	23.52	1941	-37.51	20230428	990	22.53	20230102	4555	-73.37	20220705	982	23.52	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
147	20230705	150900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1217	-43	5	-3.41	314330697	255278	104.79	1261	1270	1190	1638	882	1260	1231.33	0.81	0	-30992	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	597	76.06	1.97	12	0.52	16.00	617.00	2915	20220704	-58.25	982	20221229	23.93	1941	-37.30	20230428	990	22.93	20230102	4555	-73.28	20220705	982	23.93	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
148	20230705	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1214	-46	5	-3.65	272008640	220381	90.46	1261	1270	1190	1638	882	1260	1234.27	0.81	0	-31104	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	595	75.88	1.97	12	0.45	16.00	617.00	2915	20220704	-58.35	982	20221229	23.63	1941	-37.45	20230428	990	22.63	20230102	4555	-73.35	20220705	982	23.63	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
149	20230705	130853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1220	-40	5	-3.17	217273045	175251	71.94	1261	1270	1190	1638	882	1260	1239.78	0.81	0	-26962	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	598	76.25	1.98	12	0.36	16.00	617.00	2915	20220704	-58.15	982	20221229	24.24	1941	-37.15	20230428	990	23.23	20230102	4555	-73.22	20220705	982	24.24	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
150	20230705	120852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1222	-38	5	-3.02	178982282	143919	59.08	1261	1270	1190	1638	882	1260	1243.63	0.81	0	-26392	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	599	76.38	1.98	12	0.29	16.00	617.00	2915	20220704	-58.08	982	20221229	24.44	1941	-37.04	20230428	990	23.43	20230102	4555	-73.17	20220705	982	24.44	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
151	20230705	110902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1229	-31	5	-2.46	157261864	126165	51.79	1261	1270	1190	1638	882	1260	1246.48	0.81	0	-23346	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	603	76.81	1.99	12	0.26	16.00	617.00	2915	20220704	-57.84	982	20221229	25.15	1941	-36.68	20230428	990	24.14	20230102	4555	-73.02	20220705	982	25.15	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
152	20230705	100853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1264	4	2	0.32	68118075	54018	22.17	1261	1270	1256	1638	882	1260	1261.03	0.81	0	-13724	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	620	79.00	2.05	12	0.11	16.00	617.00	2915	20220704	-56.64	982	20221229	28.72	1941	-34.88	20230428	990	27.68	20230102	4555	-72.25	20220705	982	28.72	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
153	20230705	090853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1260	0	3	0.00	15839767	12567	5.16	1261	1262	1259	1638	882	1260	1260.43	0.81	0	-1734	1344	1302	1278	1236	1212	1290	1224	245	378	500	830	1	1	49045134	618	78.75	2.04	12	0.03	16.00	617.00	2915	20220704	-56.78	982	20221229	28.31	1941	-35.09	20230428	990	27.27	20230102	4555	-72.34	20220705	982	28.31	20221229	0.36	N	263920	500	245 억		397814	N	N	0	N	00	N
154	20230704	160849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1260	-40	5	-3.08	309081921	241939	86.15	1320	1320	1254	1690	910	1300	1277.52	0.91	0	-46490	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	618	78.75	2.04	12	0.49	16.00	617.00	2915	20220701	-56.78	982	20221229	28.31	1941	-35.09	20230428	990	27.27	20230102	4555	-72.34	20220704	982	28.31	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
155	20230704	150839	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1257	-43	5	-3.31	302276082	236535	84.23	1320	1320	1254	1690	910	1300	1277.93	0.91	0	-44149	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	616	78.56	2.04	12	0.48	16.00	617.00	2915	20220701	-56.88	982	20221229	28.00	1941	-35.24	20230428	990	26.97	20230102	4555	-72.40	20220704	982	28.00	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
156	20230704	140845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1269	-31	5	-2.38	263736891	206000	73.36	1320	1320	1257	1690	910	1300	1280.28	0.91	0	-40854	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	622	79.31	2.06	12	0.42	16.00	617.00	2915	20220701	-56.47	982	20221229	29.23	1941	-34.62	20230428	990	28.18	20230102	4555	-72.14	20220704	982	29.23	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
157	20230704	130833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1279	-21	5	-1.62	219967961	171369	61.02	1320	1320	1268	1690	910	1300	1283.59	0.91	0	-38151	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	627	79.94	2.07	12	0.35	16.00	617.00	2915	20220701	-56.12	982	20221229	30.24	1941	-34.11	20230428	990	29.19	20230102	4555	-71.92	20220704	982	30.24	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
158	20230704	120843	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1275	-25	5	-1.92	176152678	137003	48.79	1320	1320	1268	1690	910	1300	1285.76	0.91	0	-36658	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	625	79.69	2.07	12	0.28	16.00	617.00	2915	20220701	-56.26	982	20221229	29.84	1941	-34.31	20230428	990	28.79	20230102	4555	-72.01	20220704	982	29.84	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
159	20230704	110836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1276	-24	5	-1.85	164713896	128021	45.59	1320	1320	1268	1690	910	1300	1286.62	0.91	0	-36292	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	626	79.75	2.07	12	0.26	16.00	617.00	2915	20220701	-56.23	982	20221229	29.94	1941	-34.26	20230428	990	28.89	20230102	4555	-71.99	20220704	982	29.94	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
160	20230704	100833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1280	-20	5	-1.54	121145745	93774	33.39	1320	1320	1279	1690	910	1300	1291.89	0.91	0	-37651	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	628	80.00	2.07	12	0.19	16.00	617.00	2915	20220701	-56.09	982	20221229	30.35	1941	-34.05	20230428	990	29.29	20230102	4555	-71.90	20220704	982	30.35	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
161	20230704	090832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1301	1	2	0.08	24241468	18619	6.63	1320	1320	1297	1690	910	1300	1301.97	0.91	0	-1314	1372	1336	1301	1265	1230	1354	1283	245	390	500	850	1	1	49045134	638	81.31	2.11	12	0.04	16.00	617.00	2915	20220701	-55.37	982	20221229	32.48	1941	-32.97	20230428	990	31.41	20230102	4555	-71.44	20220704	982	32.48	20221229	0.36	N	263920	500	245 억		444746	N	N	0	N	00	N
162	20230703	160824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1300	41	2	3.26	366093744	280733	161.42	1266	1337	1266	1636	882	1259	1304.09	0.75	0	73963	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	638	81.25	2.11	12	0.57	16.00	617.00	2915	20220630	-55.40	982	20221229	32.38	1941	-33.02	20230428	990	31.31	20230102	4555	-71.46	20220704	982	32.38	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
163	20230703	150833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1306	47	2	3.73	352883404	270585	155.59	1266	1337	1266	1636	882	1259	1304.15	0.75	0	71102	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	641	81.62	2.12	12	0.55	16.00	617.00	2915	20220630	-55.20	982	20221229	32.99	1941	-32.72	20230428	990	31.92	20230102	4555	-71.33	20220704	982	32.99	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
164	20230703	140831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1309	50	2	3.97	331957035	254510	146.34	1266	1337	1266	1636	882	1259	1304.30	0.75	0	68806	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	642	81.81	2.12	12	0.52	16.00	617.00	2915	20220630	-55.09	982	20221229	33.30	1941	-32.56	20230428	990	32.22	20230102	4555	-71.26	20220704	982	33.30	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
165	20230703	130826	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1315	56	2	4.45	311629452	238948	137.40	1266	1337	1266	1636	882	1259	1304.17	0.75	0	65176	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	645	82.19	2.13	12	0.49	16.00	617.00	2915	20220630	-54.89	982	20221229	33.91	1941	-32.25	20230428	990	32.83	20230102	4555	-71.13	20220704	982	33.91	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
166	20230703	120834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1318	59	2	4.69	238378347	183090	105.28	1266	1337	1266	1636	882	1259	1301.97	0.75	0	60307	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	646	82.38	2.14	12	0.37	16.00	617.00	2915	20220630	-54.79	982	20221229	34.22	1941	-32.10	20230428	990	33.13	20230102	4555	-71.06	20220704	982	34.22	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
167	20230703	110827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1322	63	2	5.00	204061706	157009	90.28	1266	1337	1266	1636	882	1259	1299.68	0.75	0	51242	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	648	82.62	2.14	12	0.32	16.00	617.00	2915	20220630	-54.65	982	20221229	34.62	1941	-31.89	20230428	990	33.54	20230102	4555	-70.98	20220704	982	34.62	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
168	20230703	100814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1291	32	2	2.54	91799769	71546	41.14	1266	1304	1266	1636	882	1259	1283.09	0.75	0	34138	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	633	80.69	2.09	12	0.15	16.00	617.00	2915	20220630	-55.71	982	20221229	31.47	1941	-33.49	20230428	990	30.40	20230102	4555	-71.66	20220704	982	31.47	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N
169	20230703	090824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1278	19	2	1.51	25285226	19905	11.45	1266	1278	1266	1636	882	1259	1270.30	0.75	0	5504	1280	1269	1252	1241	1224	1275	1247	245	377	500	830	1	1	49045134	627	79.88	2.07	12	0.04	16.00	617.00	2915	20220630	-56.16	982	20221229	30.14	1941	-34.16	20230428	990	29.09	20230102	4555	-71.94	20220704	982	30.14	20221229	0.37	N	263920	500	245 억		369892	N	N	0	N	00	N