KissMeData/317870/price/prices-20240701.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	20240731	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16200	500	2	3.18	317337910	20349	189.45	15550	16250	15220	20400	10990	15700	15593.28	2.07	0	1255	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1378	-29.24	3.64	12	0.24	-554.00	4453.00	21700	20240405	-25.35	13900	20231110	16.55	21700	-25.35	20240405	14050	15.30	20240102	21700	-25.35	20240405	13900	16.55	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
3	20240731	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16180	480	2	3.06	296622960	19067	177.52	15550	16250	15220	20400	10990	15700	15556.88	2.07	0	1643	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1376	-29.21	3.63	12	0.22	-554.00	4453.00	21700	20240405	-25.44	13900	20231110	16.40	21700	-25.44	20240405	14050	15.16	20240102	21700	-25.44	20240405	13900	16.40	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
4	20240731	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15530	-170	5	-1.08	171737050	11181	104.10	15550	15670	15220	20400	10990	15700	15359.72	2.07	0	489	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1321	-28.03	3.49	12	0.13	-554.00	4453.00	21700	20240405	-28.43	13900	20231110	11.73	21700	-28.43	20240405	14050	10.53	20240102	21700	-28.43	20240405	13900	11.73	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
5	20240731	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15510	-190	5	-1.21	165017480	10749	100.07	15550	15670	15220	20400	10990	15700	15351.89	2.07	0	301	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1319	-28.00	3.48	12	0.13	-554.00	4453.00	21700	20240405	-28.53	13900	20231110	11.58	21700	-28.53	20240405	14050	10.39	20240102	21700	-28.53	20240405	13900	11.58	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
6	20240731	121205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15290	-410	5	-2.61	118516190	7728	71.95	15550	15670	15220	20400	10990	15700	15335.95	2.07	0	-64	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1301	-27.60	3.43	12	0.09	-554.00	4453.00	21700	20240405	-29.54	13900	20231110	10.00	21700	-29.54	20240405	14050	8.83	20240102	21700	-29.54	20240405	13900	10.00	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
7	20240731	111208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15330	-370	5	-2.36	103609330	6754	62.88	15550	15670	15220	20400	10990	15700	15340.44	2.07	0	67	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1304	-27.67	3.44	12	0.08	-554.00	4453.00	21700	20240405	-29.35	13900	20231110	10.29	21700	-29.35	20240405	14050	9.11	20240102	21700	-29.35	20240405	13900	10.29	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
8	20240731	101204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15250	-450	5	-2.87	59793720	3893	36.24	15550	15670	15230	20400	10990	15700	15359.29	2.07	0	-254	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1297	-27.53	3.42	12	0.05	-554.00	4453.00	21700	20240405	-29.72	13900	20231110	9.71	21700	-29.72	20240405	14050	8.54	20240102	21700	-29.72	20240405	13900	9.71	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
9	20240731	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	0	3	0.00	0	0	0.00	0	0	0	20400	10990	15700	0.00	2.07	0	0	16373	16036	15773	15436	15173	15905	15305	43	4700	500	11300	10	1	8506750	1336	-28.34	3.53	12	0.00	-554.00	4453.00	21700	20240405	-27.65	13900	20231110	12.95	21700	-27.65	20240405	14050	11.74	20240102	21700	-27.65	20240405	13900	12.95	20231110	2.40	N	317870	500	42 억		176176	N	N	0	N	00	N
10	20240730	161134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	-400	5	-2.48	168155080	10741	124.07	16100	16110	15510	20900	11270	16100	15655.44	2.09	0	-1400	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1336	-28.34	3.53	12	0.13	-554.00	4453.00	21700	20240405	-27.65	13900	20231110	12.95	21700	-27.65	20240405	14050	11.74	20240102	21700	-27.65	20240405	13900	12.95	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
11	20240730	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15610	-490	5	-3.04	137012540	8752	101.10	16100	16110	15510	20900	11270	16100	15655.00	2.09	0	-918	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1328	-28.18	3.51	12	0.10	-554.00	4453.00	21700	20240405	-28.06	13900	20231110	12.30	21700	-28.06	20240405	14050	11.10	20240102	21700	-28.06	20240405	13900	12.30	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
12	20240730	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15850	-250	5	-1.55	114395720	7304	84.37	16100	16110	15510	20900	11270	16100	15662.06	2.09	0	-722	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1348	-28.61	3.56	12	0.09	-554.00	4453.00	21700	20240405	-26.96	13900	20231110	14.03	21700	-26.96	20240405	14050	12.81	20240102	21700	-26.96	20240405	13900	14.03	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
13	20240730	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15650	-450	5	-2.80	93001140	5941	68.63	16100	16110	15510	20900	11270	16100	15654.12	2.09	0	-1517	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1331	-28.25	3.51	12	0.07	-554.00	4453.00	21700	20240405	-27.88	13900	20231110	12.59	21700	-27.88	20240405	14050	11.39	20240102	21700	-27.88	20240405	13900	12.59	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
14	20240730	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15710	-390	5	-2.42	5891880	371	4.29	16100	16110	15710	20900	11270	16100	15881.08	2.09	0	-149	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1336	-28.36	3.53	12	0.00	-554.00	4453.00	21700	20240405	-27.60	13900	20231110	13.02	21700	-27.60	20240405	14050	11.81	20240102	21700	-27.60	20240405	13900	13.02	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
15	20240730	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16040	-60	5	-0.37	2632950	164	1.89	16100	16110	15900	20900	11270	16100	16054.57	2.09	0	-88	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1364	-28.95	3.60	12	0.00	-554.00	4453.00	21700	20240405	-26.08	13900	20231110	15.40	21700	-26.08	20240405	14050	14.16	20240102	21700	-26.08	20240405	13900	15.40	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
16	20240730	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16040	-60	5	-0.37	2632950	164	1.89	16100	16110	15900	20900	11270	16100	16054.57	2.09	0	-88	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1364	-28.95	3.60	12	0.00	-554.00	4453.00	21700	20240405	-26.08	13900	20231110	15.40	21700	-26.08	20240405	14050	14.16	20240102	21700	-26.08	20240405	13900	15.40	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
17	20240730	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16100	0	3	0.00	1239870	77	0.89	16100	16110	16100	20900	11270	16100	16102.21	2.09	0	-3	16420	16260	15990	15830	15560	16125	15695	43	4800	500	11590	10	1	8506750	1370	-29.06	3.62	12	0.00	-554.00	4453.00	21700	20240405	-25.81	13900	20231110	15.83	21700	-25.81	20240405	14050	14.59	20240102	21700	-25.81	20240405	13900	15.83	20231110	2.42	N	317870	500	42 억		177573	N	N	0	N	00	N
18	20240729	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16100	-50	5	-0.31	138143200	8657	82.72	16150	16150	15720	20950	11310	16150	15957.40	2.10	0	-1173	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1370	-29.06	3.62	12	0.10	-554.00	4453.00	21700	20240405	-25.81	13900	20231110	15.83	21700	-25.81	20240405	14050	14.59	20240102	21700	-25.81	20240405	13900	15.83	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
19	20240729	151150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15870	-280	5	-1.73	111812140	7016	67.04	16150	16150	15720	20950	11310	16150	15936.74	2.10	0	-981	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1350	-28.65	3.56	12	0.08	-554.00	4453.00	21700	20240405	-26.87	13900	20231110	14.17	21700	-26.87	20240405	14050	12.95	20240102	21700	-26.87	20240405	13900	14.17	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
20	20240729	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15900	-250	5	-1.55	96530230	6052	57.83	16150	16150	15720	20950	11310	16150	15950.14	2.10	0	-942	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1353	-28.70	3.57	12	0.07	-554.00	4453.00	21700	20240405	-26.73	13900	20231110	14.39	21700	-26.73	20240405	14050	13.17	20240102	21700	-26.73	20240405	13900	14.39	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
21	20240729	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15780	-370	5	-2.29	88129840	5520	52.75	16150	16150	15780	20950	11310	16150	15965.55	2.10	0	-1103	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1342	-28.48	3.54	12	0.06	-554.00	4453.00	21700	20240405	-27.28	13900	20231110	13.53	21700	-27.28	20240405	14050	12.31	20240102	21700	-27.28	20240405	13900	13.53	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
22	20240729	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15870	-280	5	-1.73	66612770	4162	39.77	16150	16150	15860	20950	11310	16150	16004.99	2.10	0	-1314	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1350	-28.65	3.56	12	0.05	-554.00	4453.00	21700	20240405	-26.87	13900	20231110	14.17	21700	-26.87	20240405	14050	12.95	20240102	21700	-26.87	20240405	13900	14.17	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
23	20240729	111142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15990	-160	5	-0.99	62840670	3926	37.52	16150	16150	15860	20950	11310	16150	16006.28	2.10	0	-1087	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1360	-28.86	3.59	12	0.05	-554.00	4453.00	21700	20240405	-26.31	13900	20231110	15.04	21700	-26.31	20240405	14050	13.81	20240102	21700	-26.31	20240405	13900	15.04	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
24	20240729	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-150	5	-0.93	43280850	2702	25.82	16150	16150	15980	20950	11310	16150	16018.08	2.10	0	-732	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1361	-28.88	3.59	12	0.03	-554.00	4453.00	21700	20240405	-26.27	13900	20231110	15.11	21700	-26.27	20240405	14050	13.88	20240102	21700	-26.27	20240405	13900	15.11	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
25	20240729	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16150	0	3	0.00	0	0	0.00	0	0	0	20950	11310	16150	0.00	2.10	0	0	16516	16332	15966	15782	15416	16425	15875	43	4800	500	11620	10	1	8506750	1374	-29.15	3.63	12	0.00	-554.00	4453.00	21700	20240405	-25.58	13900	20231110	16.19	21700	-25.58	20240405	14050	14.95	20240102	21700	-25.58	20240405	13900	16.19	20231110	2.42	N	317870	500	42 억		178746	N	N	0	N	00	N
26	20240726	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16150	340	2	2.15	164814370	10463	193.22	16000	16150	15600	20550	11070	15810	15752.11	2.10	0	109	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1374	-29.15	3.63	12	0.12	-554.00	4453.00	21700	20240405	-25.58	13900	20231110	16.19	21700	-25.58	20240405	14050	14.95	20240102	21700	-25.58	20240405	13900	16.19	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
27	20240726	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15710	-100	5	-0.63	150037100	9542	176.21	16000	16000	15600	20550	11070	15810	15723.86	2.10	0	150	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1336	-28.36	3.53	12	0.11	-554.00	4453.00	21700	20240405	-27.60	13900	20231110	13.02	21700	-27.60	20240405	14050	11.81	20240102	21700	-27.60	20240405	13900	13.02	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
28	20240726	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15760	-50	5	-0.32	145354930	9245	170.73	16000	16000	15600	20550	11070	15810	15722.55	2.10	0	135	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1341	-28.45	3.54	12	0.11	-554.00	4453.00	21700	20240405	-27.37	13900	20231110	13.38	21700	-27.37	20240405	14050	12.17	20240102	21700	-27.37	20240405	13900	13.38	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
29	20240726	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15810	0	3	0.00	141991050	9032	166.80	16000	16000	15600	20550	11070	15810	15720.89	2.10	0	194	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1345	-28.54	3.55	12	0.11	-554.00	4453.00	21700	20240405	-27.14	13900	20231110	13.74	21700	-27.14	20240405	14050	12.53	20240102	21700	-27.14	20240405	13900	13.74	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
30	20240726	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	-110	5	-0.70	137156250	8726	161.14	16000	16000	15600	20550	11070	15810	15718.11	2.10	0	461	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1336	-28.34	3.53	12	0.10	-554.00	4453.00	21700	20240405	-27.65	13900	20231110	12.95	21700	-27.65	20240405	14050	11.74	20240102	21700	-27.65	20240405	13900	12.95	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
31	20240726	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15730	-80	5	-0.51	116537950	7413	136.90	16000	16000	15600	20550	11070	15810	15720.75	2.10	0	494	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1338	-28.39	3.53	12	0.09	-554.00	4453.00	21700	20240405	-27.51	13900	20231110	13.17	21700	-27.51	20240405	14050	11.96	20240102	21700	-27.51	20240405	13900	13.17	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
32	20240726	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	-130	5	-0.82	21731670	1377	25.43	16000	16000	15680	20550	11070	15810	15781.90	2.10	0	-370	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1334	-28.30	3.52	12	0.02	-554.00	4453.00	21700	20240405	-27.74	13900	20231110	12.81	21700	-27.74	20240405	14050	11.60	20240102	21700	-27.74	20240405	13900	12.81	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
33	20240726	091131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	190	2	1.20	48000	3	0.06	16000	16000	16000	20550	11070	15810	16000.00	2.10	0	0	16423	16116	15883	15576	15343	16000	15460	43	4740	500	11380	10	1	8506750	1361	-28.88	3.59	12	0.00	-554.00	4453.00	21700	20240405	-26.27	13900	20231110	15.11	21700	-26.27	20240405	14050	13.88	20240102	21700	-26.27	20240405	13900	15.11	20231110	2.42	N	317870	500	42 억		178637	N	N	0	N	00	N
34	20240725	161128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15810	-200	5	-1.25	85527610	5415	64.59	15850	16190	15650	20800	11210	16010	15794.57	2.10	0	132	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1345	-28.54	3.55	12	0.06	-554.00	4453.00	21700	20240405	-27.14	13900	20231110	13.74	21700	-27.14	20240405	14050	12.53	20240102	21700	-27.14	20240405	13900	13.74	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
35	20240725	151141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15760	-250	5	-1.56	71921870	4551	54.28	15850	16190	15650	20800	11210	16010	15803.53	2.10	0	294	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1341	-28.45	3.54	12	0.05	-554.00	4453.00	21700	20240405	-27.37	13900	20231110	13.38	21700	-27.37	20240405	14050	12.17	20240102	21700	-27.37	20240405	13900	13.38	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
36	20240725	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15850	-160	5	-1.00	54480830	3446	41.10	15850	16190	15650	20800	11210	16010	15809.88	2.10	0	350	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1348	-28.61	3.56	12	0.04	-554.00	4453.00	21700	20240405	-26.96	13900	20231110	14.03	21700	-26.96	20240405	14050	12.81	20240102	21700	-26.96	20240405	13900	14.03	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
37	20240725	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16190	180	2	1.12	45604270	2888	34.45	15850	16190	15650	20800	11210	16010	15790.95	2.10	0	274	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1377	-29.22	3.64	12	0.03	-554.00	4453.00	21700	20240405	-25.39	13900	20231110	16.47	21700	-25.39	20240405	14050	15.23	20240102	21700	-25.39	20240405	13900	16.47	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
38	20240725	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15860	-150	5	-0.94	36440750	2315	27.61	15850	15860	15650	20800	11210	16010	15741.14	2.10	0	118	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1349	-28.63	3.56	12	0.03	-554.00	4453.00	21700	20240405	-26.91	13900	20231110	14.10	21700	-26.91	20240405	14050	12.88	20240102	21700	-26.91	20240405	13900	14.10	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
39	20240725	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15700	-310	5	-1.94	31671690	2014	24.02	15850	15860	15650	20800	11210	16010	15725.76	2.10	0	205	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1336	-28.34	3.53	12	0.02	-554.00	4453.00	21700	20240405	-27.65	13900	20231110	12.95	21700	-27.65	20240405	14050	11.74	20240102	21700	-27.65	20240405	13900	12.95	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
40	20240725	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	-330	5	-2.06	27514840	1749	20.86	15850	15860	15650	20800	11210	16010	15731.76	2.10	0	277	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1334	-28.30	3.52	12	0.02	-554.00	4453.00	21700	20240405	-27.74	13900	20231110	12.81	21700	-27.74	20240405	14050	11.60	20240102	21700	-27.74	20240405	13900	12.81	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
41	20240725	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15680	-330	5	-2.06	17994670	1142	13.62	15850	15860	15680	20800	11210	16010	15757.15	2.10	0	89	16730	16370	16190	15830	15650	16280	15740	43	4790	500	11520	10	1	8506750	1334	-28.30	3.52	12	0.01	-554.00	4453.00	21700	20240405	-27.74	13900	20231110	12.81	21700	-27.74	20240405	14050	11.60	20240102	21700	-27.74	20240405	13900	12.81	20231110	2.43	N	317870	500	42 억		178505	N	N	0	N	00	N
42	20240724	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16010	-10	5	-0.06	135711530	8384	112.40	16220	16550	16010	20800	11220	16020	16186.97	2.11	0	-963	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1362	-28.90	3.60	12	0.10	-554.00	4453.00	21700	20240405	-26.22	13900	20231110	15.18	21700	-26.22	20240405	14050	13.95	20240102	21700	-26.22	20240405	13900	15.18	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
43	20240724	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16020	0	3	0.00	134014420	8278	110.98	16220	16550	16010	20800	11220	16020	16189.23	2.11	0	-931	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1363	-28.92	3.60	12	0.10	-554.00	4453.00	21700	20240405	-26.18	13900	20231110	15.25	21700	-26.18	20240405	14050	14.02	20240102	21700	-26.18	20240405	13900	15.25	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
44	20240724	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16040	20	2	0.12	125440220	7743	103.81	16220	16550	16020	20800	11220	16020	16200.47	2.11	0	-667	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1364	-28.95	3.60	12	0.09	-554.00	4453.00	21700	20240405	-26.08	13900	20231110	15.40	21700	-26.08	20240405	14050	14.16	20240102	21700	-26.08	20240405	13900	15.40	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
45	20240724	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16050	30	2	0.19	104158650	6418	86.04	16220	16550	16020	20800	11220	16020	16229.14	2.11	0	-1200	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1365	-28.97	3.60	12	0.08	-554.00	4453.00	21700	20240405	-26.04	13900	20231110	15.47	21700	-26.04	20240405	14050	14.23	20240102	21700	-26.04	20240405	13900	15.47	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
46	20240724	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16070	50	2	0.31	96677310	5952	79.80	16220	16550	16020	20800	11220	16020	16242.83	2.11	0	-1193	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1367	-29.01	3.61	12	0.07	-554.00	4453.00	21700	20240405	-25.94	13900	20231110	15.61	21700	-25.94	20240405	14050	14.38	20240102	21700	-25.94	20240405	13900	15.61	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
47	20240724	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16190	170	2	1.06	8273330	511	6.85	16220	16220	16020	20800	11220	16020	16190.47	2.11	0	-203	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1377	-29.22	3.64	12	0.01	-554.00	4453.00	21700	20240405	-25.39	13900	20231110	16.47	21700	-25.39	20240405	14050	15.23	20240102	21700	-25.39	20240405	13900	16.47	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
48	20240724	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16190	170	2	1.06	7253360	448	6.01	16220	16220	16020	20800	11220	16020	16190.54	2.11	0	-149	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1377	-29.22	3.64	12	0.01	-554.00	4453.00	21700	20240405	-25.39	13900	20231110	16.47	21700	-25.39	20240405	14050	15.23	20240102	21700	-25.39	20240405	13900	16.47	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
49	20240724	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16220	200	2	1.25	1622000	100	1.34	16220	16220	16220	20800	11220	16020	16220.00	2.11	0	-18	16460	16240	16070	15850	15680	16155	15765	43	4780	500	11530	10	1	8506750	1380	-29.28	3.64	12	0.00	-554.00	4453.00	21700	20240405	-25.25	13900	20231110	16.69	21700	-25.25	20240405	14050	15.44	20240102	21700	-25.25	20240405	13900	16.69	20231110	2.43	N	317870	500	42 억		179465	N	N	0	N	00	N
50	20240723	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16020	-280	5	-1.72	119612370	7459	63.20	16290	16290	15900	21150	11410	16300	16035.98	2.11	0	135	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1363	-28.92	3.60	12	0.09	-554.00	4453.00	21700	20240405	-26.18	13900	20231110	15.25	21700	-26.18	20240405	14050	14.02	20240102	21700	-26.18	20240405	13900	15.25	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
51	20240723	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16030	-270	5	-1.66	112948190	7043	59.68	16290	16290	15900	21150	11410	16300	16036.94	2.11	0	229	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1364	-28.94	3.60	12	0.08	-554.00	4453.00	21700	20240405	-26.13	13900	20231110	15.32	21700	-26.13	20240405	14050	14.09	20240102	21700	-26.13	20240405	13900	15.32	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
52	20240723	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-300	5	-1.84	109416340	6822	57.80	16290	16290	15900	21150	11410	16300	16038.75	2.11	0	244	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1361	-28.88	3.59	12	0.08	-554.00	4453.00	21700	20240405	-26.27	13900	20231110	15.11	21700	-26.27	20240405	14050	13.88	20240102	21700	-26.27	20240405	13900	15.11	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
53	20240723	131113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16070	-230	5	-1.41	97172500	6057	51.32	16290	16290	15900	21150	11410	16300	16043.01	2.11	0	257	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1367	-29.01	3.61	12	0.07	-554.00	4453.00	21700	20240405	-25.94	13900	20231110	15.61	21700	-25.94	20240405	14050	14.38	20240102	21700	-25.94	20240405	13900	15.61	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
54	20240723	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16110	-190	5	-1.17	83148340	5180	43.89	16290	16290	15900	21150	11410	16300	16051.80	2.11	0	291	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1370	-29.08	3.62	12	0.06	-554.00	4453.00	21700	20240405	-25.76	13900	20231110	15.90	21700	-25.76	20240405	14050	14.66	20240102	21700	-25.76	20240405	13900	15.90	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
55	20240723	111121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	15910	-390	5	-2.39	79886770	4976	42.16	16290	16290	15900	21150	11410	16300	16054.42	2.11	0	299	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1353	-28.72	3.57	12	0.06	-554.00	4453.00	21700	20240405	-26.68	13900	20231110	14.46	21700	-26.68	20240405	14050	13.24	20240102	21700	-26.68	20240405	13900	14.46	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
56	20240723	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16160	-140	5	-0.86	19459580	1201	10.18	16290	16290	16100	21150	11410	16300	16202.81	2.11	0	447	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1375	-29.17	3.63	12	0.01	-554.00	4453.00	21700	20240405	-25.53	13900	20231110	16.26	21700	-25.53	20240405	14050	15.02	20240102	21700	-25.53	20240405	13900	16.26	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
57	20240723	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16220	-80	5	-0.49	1665510	103	0.87	16290	16290	16100	21150	11410	16300	16170.00	2.11	0	4	17166	16732	16366	15932	15566	16550	15750	43	4850	500	11730	10	1	8506750	1380	-29.28	3.64	12	0.00	-554.00	4453.00	21700	20240405	-25.25	13900	20231110	16.69	21700	-25.25	20240405	14050	15.44	20240102	21700	-25.25	20240405	13900	16.69	20231110	2.43	N	317870	500	42 억		179326	N	N	0	N	00	N
58	20240722	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16300	-430	5	-2.57	191162220	11748	236.57	16730	16800	16000	21700	11720	16730	16271.89	2.10	0	417	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1387	-29.42	3.66	12	0.14	-554.00	4453.00	21700	20240405	-24.88	13900	20231110	17.27	21700	-24.88	20240405	14050	16.01	20240102	21700	-24.88	20240405	13900	17.27	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
59	20240722	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16230	-500	5	-2.99	175597610	10793	217.34	16730	16800	16000	21700	11720	16730	16269.58	2.10	0	740	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1381	-29.30	3.64	12	0.13	-554.00	4453.00	21700	20240405	-25.21	13900	20231110	16.76	21700	-25.21	20240405	14050	15.52	20240102	21700	-25.21	20240405	13900	16.76	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
60	20240722	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16230	-500	5	-2.99	122838560	7533	151.69	16730	16800	16000	21700	11720	16730	16306.73	2.10	0	1259	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1381	-29.30	3.64	12	0.09	-554.00	4453.00	21700	20240405	-25.21	13900	20231110	16.76	21700	-25.21	20240405	14050	15.52	20240102	21700	-25.21	20240405	13900	16.76	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
61	20240722	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16380	-350	5	-2.09	115676480	7092	142.81	16730	16800	16000	21700	11720	16730	16310.84	2.10	0	1276	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1393	-29.57	3.68	12	0.08	-554.00	4453.00	21700	20240405	-24.52	13900	20231110	17.84	21700	-24.52	20240405	14050	16.58	20240102	21700	-24.52	20240405	13900	17.84	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
62	20240722	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16280	-450	5	-2.69	113474630	6957	140.09	16730	16800	16000	21700	11720	16730	16310.86	2.10	0	1232	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1385	-29.39	3.66	12	0.08	-554.00	4453.00	21700	20240405	-24.98	13900	20231110	17.12	21700	-24.98	20240405	14050	15.87	20240102	21700	-24.98	20240405	13900	17.12	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
63	20240722	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16350	-380	5	-2.27	100212310	6143	123.70	16730	16800	16000	21700	11720	16730	16313.25	2.10	0	1238	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1391	-29.51	3.67	12	0.07	-554.00	4453.00	21700	20240405	-24.65	13900	20231110	17.63	21700	-24.65	20240405	14050	16.37	20240102	21700	-24.65	20240405	13900	17.63	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
64	20240722	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16460	-270	5	-1.61	69088760	4235	85.28	16730	16800	16000	21700	11720	16730	16313.76	2.10	0	1361	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1400	-29.71	3.70	12	0.05	-554.00	4453.00	21700	20240405	-24.15	13900	20231110	18.42	21700	-24.15	20240405	14050	17.15	20240102	21700	-24.15	20240405	13900	18.42	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
65	20240722	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16000	-730	5	-4.36	21160320	1301	26.20	16730	16800	16000	21700	11720	16730	16264.66	2.10	0	448	17116	16922	16686	16492	16256	17020	16590	43	4970	500	12040	10	1	8506750	1361	-28.88	3.59	12	0.02	-554.00	4453.00	21700	20240405	-26.27	13900	20231110	15.11	21700	-26.27	20240405	14050	13.88	20240102	21700	-26.27	20240405	13900	15.11	20231110	2.43	N	317870	500	42 억		178909	N	N	0	N	00	N
66	20240719	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16730	-40	5	-0.24	82835560	4966	105.55	16610	16880	16450	21800	11740	16770	16680.54	2.13	0	-2059	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1423	-30.20	3.76	12	0.06	-554.00	4453.00	21700	20240405	-22.90	13900	20231110	20.36	21700	-22.90	20240405	14050	19.07	20240102	21700	-22.90	20240405	13900	20.36	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
67	20240719	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16690	-80	5	-0.48	74002560	4438	94.33	16610	16880	16450	21800	11740	16770	16674.75	2.13	0	-1687	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1420	-30.13	3.75	12	0.05	-554.00	4453.00	21700	20240405	-23.09	13900	20231110	20.07	21700	-23.09	20240405	14050	18.79	20240102	21700	-23.09	20240405	13900	20.07	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
68	20240719	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16690	-80	5	-0.48	74002560	4438	94.33	16610	16880	16450	21800	11740	16770	16674.75	2.13	0	-1687	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1420	-30.13	3.75	12	0.05	-554.00	4453.00	21700	20240405	-23.09	13900	20231110	20.07	21700	-23.09	20240405	14050	18.79	20240102	21700	-23.09	20240405	13900	20.07	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
69	20240719	131054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16730	-40	5	-0.24	56236710	3373	71.69	16610	16880	16450	21800	11740	16770	16672.61	2.13	0	-1671	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1423	-30.20	3.76	12	0.04	-554.00	4453.00	21700	20240405	-22.90	13900	20231110	20.36	21700	-22.90	20240405	14050	19.07	20240102	21700	-22.90	20240405	13900	20.36	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
70	20240719	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16730	-40	5	-0.24	56186520	3370	71.63	16610	16880	16450	21800	11740	16770	16672.56	2.13	0	-1671	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1423	-30.20	3.76	12	0.04	-554.00	4453.00	21700	20240405	-22.90	13900	20231110	20.36	21700	-22.90	20240405	14050	19.07	20240102	21700	-22.90	20240405	13900	20.36	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
71	20240719	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16750	-20	5	-0.12	45987960	2760	58.66	16610	16880	16450	21800	11740	16770	16662.30	2.13	0	-1106	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1425	-30.23	3.76	12	0.03	-554.00	4453.00	21700	20240405	-22.81	13900	20231110	20.50	21700	-22.81	20240405	14050	19.22	20240102	21700	-22.81	20240405	13900	20.50	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
72	20240719	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	0	3	0.00	26363980	1578	33.54	16610	16880	16450	21800	11740	16770	16707.21	2.13	0	-4	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1427	-30.27	3.77	12	0.02	-554.00	4453.00	21700	20240405	-22.72	13900	20231110	20.65	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
73	20240719	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16880	110	2	0.66	282910	17	0.36	16610	16880	16610	21800	11740	16770	16641.76	2.13	0	12	17150	16960	16710	16520	16270	17055	16615	43	5030	500	12070	10	1	8506750	1436	-30.47	3.79	12	0.00	-554.00	4453.00	21700	20240405	-22.21	13900	20231110	21.44	21700	-22.21	20240405	14050	20.14	20240102	21700	-22.21	20240405	13900	21.44	20231110	2.43	N	317870	500	42 억		180968	N	N	0	N	00	N
74	20240718	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	0	3	0.00	78042960	4705	62.96	16460	16900	16460	21800	11740	16770	16587.24	2.12	0	436	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1427	-30.27	3.77	12	0.06	-554.00	4453.00	21700	20240405	-22.72	13900	20231110	20.65	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
75	20240718	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	30	2	0.18	66890900	4040	54.06	16460	16900	16460	21800	11740	16770	16557.15	2.12	0	686	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1429	-30.32	3.77	12	0.05	-554.00	4453.00	21700	20240405	-22.58	13900	20231110	20.86	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	13900	20.86	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
76	20240718	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16650	-120	5	-0.72	57443670	3473	46.47	16460	16780	16460	21800	11740	16770	16540.07	2.12	0	730	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1416	-30.05	3.74	12	0.04	-554.00	4453.00	21700	20240405	-23.27	13900	20231110	19.78	21700	-23.27	20240405	14050	18.51	20240102	21700	-23.27	20240405	13900	19.78	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
77	20240718	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16530	-240	5	-1.43	45795430	2771	37.08	16460	16780	16460	21800	11740	16770	16526.68	2.12	0	793	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1406	-29.84	3.71	12	0.03	-554.00	4453.00	21700	20240405	-23.82	13900	20231110	18.92	21700	-23.82	20240405	14050	17.65	20240102	21700	-23.82	20240405	13900	18.92	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
78	20240718	121046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16700	-70	5	-0.42	40028770	2422	32.41	16460	16780	16460	21800	11740	16770	16527.16	2.12	0	739	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1421	-30.14	3.75	12	0.03	-554.00	4453.00	21700	20240405	-23.04	13900	20231110	20.14	21700	-23.04	20240405	14050	18.86	20240102	21700	-23.04	20240405	13900	20.14	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
79	20240718	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	0	3	0.00	39527770	2392	32.01	16460	16780	16460	21800	11740	16770	16524.99	2.12	0	739	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1427	-30.27	3.77	12	0.03	-554.00	4453.00	21700	20240405	-22.72	13900	20231110	20.65	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
80	20240718	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16560	-210	5	-1.25	34925930	2116	28.32	16460	16780	16460	21800	11740	16770	16505.64	2.12	0	711	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1409	-29.89	3.72	12	0.02	-554.00	4453.00	21700	20240405	-23.69	13900	20231110	19.14	21700	-23.69	20240405	14050	17.86	20240102	21700	-23.69	20240405	13900	19.14	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
81	20240718	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16750	-20	5	-0.12	615830	37	0.50	16460	16780	16460	21800	11740	16770	16644.05	2.12	0	-15	17176	16972	16776	16572	16376	16875	16475	43	5030	500	12070	10	1	8506750	1425	-30.23	3.76	12	0.00	-554.00	4453.00	21700	20240405	-22.81	13900	20231110	20.50	21700	-22.81	20240405	14050	19.22	20240102	21700	-22.81	20240405	13900	20.50	20231110	2.43	N	317870	500	42 억		180525	N	N	0	N	00	N
82	20240717	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	-230	5	-1.35	124789630	7473	111.44	16800	16980	16580	22100	11900	17000	16698.73	2.15	0	-2156	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1427	-30.27	3.77	12	0.09	-554.00	4453.00	21700	20240405	-22.72	13810	20230711	21.43	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
83	20240717	151146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16700	-300	5	-1.76	115431030	6914	103.10	16800	16980	16580	22100	11900	17000	16695.26	2.15	0	-2028	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1421	-30.14	3.75	12	0.08	-554.00	4453.00	21700	20240405	-23.04	13810	20230711	20.93	21700	-23.04	20240405	14050	18.86	20240102	21700	-23.04	20240405	13900	20.14	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
84	20240717	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	-230	5	-1.35	82464540	4935	73.59	16800	16980	16590	22100	11900	17000	16710.14	2.15	0	-977	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1427	-30.27	3.77	12	0.06	-554.00	4453.00	21700	20240405	-22.72	13810	20230711	21.43	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
85	20240717	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16720	-280	5	-1.65	75402510	4512	67.28	16800	16980	16590	22100	11900	17000	16711.55	2.15	0	-923	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1422	-30.18	3.75	12	0.05	-554.00	4453.00	21700	20240405	-22.95	13810	20230711	21.07	21700	-22.95	20240405	14050	19.00	20240102	21700	-22.95	20240405	13900	20.29	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
86	20240717	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	-230	5	-1.35	70920310	4244	63.29	16800	16980	16590	22100	11900	17000	16710.72	2.15	0	-905	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1427	-30.27	3.77	12	0.05	-554.00	4453.00	21700	20240405	-22.72	13810	20230711	21.43	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
87	20240717	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	-230	5	-1.35	68056040	4073	60.74	16800	16980	16590	22100	11900	17000	16709.07	2.15	0	-794	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1427	-30.27	3.77	12	0.05	-554.00	4453.00	21700	20240405	-22.72	13810	20230711	21.43	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13900	20.65	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
88	20240717	101147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16700	-300	5	-1.76	26262510	1566	23.35	16800	16980	16630	22100	11900	17000	16770.44	2.15	0	-1149	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1421	-30.14	3.75	12	0.02	-554.00	4453.00	21700	20240405	-23.04	13810	20230711	20.93	21700	-23.04	20240405	14050	18.86	20240102	21700	-23.04	20240405	13900	20.14	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
89	20240717	090932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16980	-20	5	-0.12	234430	14	0.21	16800	16980	16630	22100	11900	17000	16745.00	2.15	0	-3	17426	17212	16966	16752	16506	17090	16630	43	5100	500	12240	10	1	8506750	1444	-30.65	3.81	12	0.00	-554.00	4453.00	21700	20240405	-21.75	13810	20230711	22.95	21700	-21.75	20240405	14050	20.85	20240102	21700	-21.75	20240405	13900	22.16	20231110	2.43	N	317870	500	42 억		182679	N	N	0	N	00	N
90	20240716	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	-170	5	-0.99	113225230	6705	156.59	17180	17180	16720	22300	12020	17170	16886.69	2.17	0	-1773	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1446	-30.69	3.82	12	0.08	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13900	22.30	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
91	20240716	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16980	-190	5	-1.11	94996880	5626	131.39	17180	17180	16750	22300	12020	17170	16885.33	2.17	0	-1512	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1444	-30.65	3.81	12	0.07	-554.00	4453.00	21700	20240405	-21.75	13700	20230710	23.94	21700	-21.75	20240405	14050	20.85	20240102	21700	-21.75	20240405	13900	22.16	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
92	20240716	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	-370	5	-2.15	66971750	3965	92.60	17180	17180	16760	22300	12020	17170	16890.73	2.17	0	-1275	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1429	-30.32	3.77	12	0.05	-554.00	4453.00	21700	20240405	-22.58	13700	20230710	22.63	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	13900	20.86	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
93	20240716	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16910	-260	5	-1.51	47358350	2802	65.44	17180	17180	16760	22300	12020	17170	16901.62	2.17	0	-414	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1438	-30.52	3.80	12	0.03	-554.00	4453.00	21700	20240405	-22.07	13700	20230710	23.43	21700	-22.07	20240405	14050	20.36	20240102	21700	-22.07	20240405	13900	21.65	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
94	20240716	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17100	-70	5	-0.41	41995480	2485	58.03	17180	17180	16760	22300	12020	17170	16899.59	2.17	0	-241	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1455	-30.87	3.84	12	0.03	-554.00	4453.00	21700	20240405	-21.20	13700	20230710	24.82	21700	-21.20	20240405	14050	21.71	20240102	21700	-21.20	20240405	13900	23.02	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
95	20240716	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	-90	5	-0.52	32327020	1916	44.75	17180	17180	16760	22300	12020	17170	16872.14	2.17	0	-123	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1453	-30.83	3.84	12	0.02	-554.00	4453.00	21700	20240405	-21.29	13700	20230710	24.67	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	13900	22.88	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
96	20240716	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17150	-20	5	-0.12	6229220	366	8.55	17180	17180	16910	22300	12020	17170	17019.73	2.17	0	-176	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1459	-30.96	3.85	12	0.00	-554.00	4453.00	21700	20240405	-20.97	13700	20230710	25.18	21700	-20.97	20240405	14050	22.06	20240102	21700	-20.97	20240405	13900	23.38	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
97	20240716	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17030	-140	5	-0.82	2112240	124	2.90	17180	17180	17030	22300	12020	17170	17034.19	2.17	0	-52	17463	17316	17043	16896	16623	17390	16970	43	5130	500	12360	10	1	8506750	1449	-30.74	3.82	12	0.00	-554.00	4453.00	21700	20240405	-21.52	13700	20230710	24.31	21700	-21.52	20240405	14050	21.21	20240102	21700	-21.52	20240405	13900	22.52	20231110	2.45	N	317870	500	42 억		184452	N	N	0	N	00	N
98	20240715	161132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17170	90	2	0.53	72633300	4282	70.95	17080	17190	16770	22200	11960	17080	16962.47	2.17	0	-377	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1461	-30.99	3.86	12	0.05	-554.00	4453.00	21700	20240405	-20.88	13700	20230710	25.33	21700	-20.88	20240405	14050	22.21	20240102	21700	-20.88	20240405	13900	23.53	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
99	20240715	151140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16990	-90	5	-0.53	60889990	3596	59.59	17080	17190	16770	22200	11960	17080	16932.70	2.17	0	-160	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1445	-30.67	3.82	12	0.04	-554.00	4453.00	21700	20240405	-21.71	13700	20230710	24.01	21700	-21.71	20240405	14050	20.93	20240102	21700	-21.71	20240405	13900	22.23	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
100	20240715	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-60	5	-0.35	55736660	3293	54.57	17080	17190	16770	22200	11960	17080	16925.80	2.17	0	-112	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1448	-30.72	3.82	12	0.04	-554.00	4453.00	21700	20240405	-21.57	13700	20230710	24.23	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	13900	22.45	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
101	20240715	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16920	-160	5	-0.94	16411930	969	16.06	17080	17190	16770	22200	11960	17080	16936.98	2.17	0	-76	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1439	-30.54	3.80	12	0.01	-554.00	4453.00	21700	20240405	-22.03	13700	20230710	23.50	21700	-22.03	20240405	14050	20.43	20240102	21700	-22.03	20240405	13900	21.73	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
102	20240715	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	0	3	0.00	16395010	968	16.04	17080	17190	16770	22200	11960	17080	16936.99	2.17	0	-76	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1453	-30.83	3.84	12	0.01	-554.00	4453.00	21700	20240405	-21.29	13700	20230710	24.67	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	13900	22.88	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
103	20240715	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16970	-110	5	-0.64	14543730	859	14.23	17080	17190	16770	22200	11960	17080	16931.00	2.17	0	-58	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1444	-30.63	3.81	12	0.01	-554.00	4453.00	21700	20240405	-21.80	13700	20230710	23.87	21700	-21.80	20240405	14050	20.78	20240102	21700	-21.80	20240405	13900	22.09	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
104	20240715	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16970	-110	5	-0.64	10920140	644	10.67	17080	17190	16800	22200	11960	17080	16956.74	2.17	0	4	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1444	-30.63	3.81	12	0.01	-554.00	4453.00	21700	20240405	-21.80	13700	20230710	23.87	21700	-21.80	20240405	14050	20.78	20240102	21700	-21.80	20240405	13900	22.09	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
105	20240715	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	0	3	0.00	1571910	92	1.52	17080	17130	17080	22200	11960	17080	17085.98	2.17	0	11	17373	17226	17033	16886	16693	17300	16960	43	5120	500	12290	10	1	8506750	1453	-30.83	3.84	12	0.00	-554.00	4453.00	21700	20240405	-21.29	13700	20230710	24.67	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	13900	22.88	20231110	2.45	N	317870	500	42 억		184829	N	N	0	N	00	N
106	20240712	161129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	80	2	0.47	102466380	6035	100.35	16900	17180	16840	22100	11900	17000	16978.69	2.18	0	-687	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1453	-30.83	3.84	12	0.07	-554.00	4453.00	21700	20240405	-21.29	13700	20230710	24.67	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	13900	22.88	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
107	20240712	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17090	90	2	0.53	98828340	5822	96.81	16900	17180	16840	22100	11900	17000	16974.98	2.18	0	-725	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1454	-30.85	3.84	12	0.07	-554.00	4453.00	21700	20240405	-21.24	13700	20230710	24.74	21700	-21.24	20240405	14050	21.64	20240102	21700	-21.24	20240405	13900	22.95	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
108	20240712	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16940	-60	5	-0.35	44675260	2633	43.78	16900	17180	16840	22100	11900	17000	16967.44	2.18	0	-816	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1441	-30.58	3.80	12	0.03	-554.00	4453.00	21700	20240405	-21.94	13700	20230710	23.65	21700	-21.94	20240405	14050	20.57	20240102	21700	-21.94	20240405	13900	21.87	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
109	20240712	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	0	3	0.00	21009500	1237	20.57	16900	17180	16840	22100	11900	17000	16984.24	2.18	0	-652	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1446	-30.69	3.82	12	0.01	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13900	22.30	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
110	20240712	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	0	3	0.00	14552100	858	14.27	16900	17180	16840	22100	11900	17000	16960.49	2.18	0	-321	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1446	-30.69	3.82	12	0.01	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13900	22.30	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
111	20240712	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	0	3	0.00	10693010	631	10.49	16900	17180	16840	22100	11900	17000	16946.13	2.18	0	-212	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1446	-30.69	3.82	12	0.01	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13900	22.30	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
112	20240712	101133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16840	-160	5	-0.94	9847400	581	9.66	16900	17180	16840	22100	11900	17000	16949.05	2.18	0	-185	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1433	-30.40	3.78	12	0.01	-554.00	4453.00	21700	20240405	-22.40	13700	20230710	22.92	21700	-22.40	20240405	14050	19.86	20240102	21700	-22.40	20240405	13900	21.15	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
113	20240712	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	22100	11900	17000	0.00	2.18	0	0	17286	17142	16876	16732	16466	17215	16805	43	5100	500	12240	10	1	8506750	1446	-30.69	3.82	12	0.00	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13900	22.30	20231110	2.47	N	317870	500	42 억		185516	N	N	0	N	00	N
114	20240711	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	-20	5	-0.12	101208210	6014	103.30	16850	17020	16610	22100	11920	17020	16828.77	2.19	0	-910	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1446	-30.69	3.82	12	0.07	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13810	23.10	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
115	20240711	151131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16870	-150	5	-0.88	85817420	5107	87.72	16850	17020	16610	22100	11920	17020	16803.88	2.19	0	-515	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1435	-30.45	3.79	12	0.06	-554.00	4453.00	21700	20240405	-22.26	13700	20230710	23.14	21700	-22.26	20240405	14050	20.07	20240102	21700	-22.26	20240405	13810	22.16	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
116	20240711	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16980	-40	5	-0.24	49848660	2953	50.72	16850	17020	16750	22100	11920	17020	16880.68	2.19	0	-445	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1444	-30.65	3.81	12	0.03	-554.00	4453.00	21700	20240405	-21.75	13700	20230710	23.94	21700	-21.75	20240405	14050	20.85	20240102	21700	-21.75	20240405	13810	22.95	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
117	20240711	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16790	-230	5	-1.35	38605150	2285	39.25	16850	17020	16790	22100	11920	17020	16895.03	2.19	0	-457	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1428	-30.31	3.77	12	0.03	-554.00	4453.00	21700	20240405	-22.63	13700	20230710	22.55	21700	-22.63	20240405	14050	19.50	20240102	21700	-22.63	20240405	13810	21.58	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
118	20240711	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	-220	5	-1.29	25484750	1508	25.90	16850	17020	16800	22100	11920	17020	16899.70	2.19	0	-314	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1429	-30.32	3.77	12	0.02	-554.00	4453.00	21700	20240405	-22.58	13700	20230710	22.63	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	13810	21.65	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
119	20240711	111125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16940	-80	5	-0.47	15449410	912	15.66	16850	17020	16820	22100	11920	17020	16940.14	2.19	0	-370	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1441	-30.58	3.80	12	0.01	-554.00	4453.00	21700	20240405	-21.94	13700	20230710	23.65	21700	-21.94	20240405	14050	20.57	20240102	21700	-21.94	20240405	13810	22.66	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
120	20240711	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16990	-30	5	-0.18	5800720	343	5.89	16850	17020	16820	22100	11920	17020	16911.72	2.19	0	-236	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1445	-30.67	3.82	12	0.00	-554.00	4453.00	21700	20240405	-21.71	13700	20230710	24.01	21700	-21.71	20240405	14050	20.93	20240102	21700	-21.71	20240405	13810	23.03	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
121	20240711	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16880	-140	5	-0.82	3169050	188	3.23	16850	16880	16820	22100	11920	17020	16856.65	2.19	0	-96	17480	17250	16790	16560	16100	17365	16675	43	5080	500	12250	10	1	8506750	1436	-30.47	3.79	12	0.00	-554.00	4453.00	21700	20240405	-22.21	13700	20230710	23.21	21700	-22.21	20240405	14050	20.14	20240102	21700	-22.21	20240405	13810	22.23	20230711	2.47	N	317870	500	42 억		186426	N	N	0	N	00	N
122	20240710	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-40	5	-0.23	97689190	5822	82.62	16970	17020	16330	22150	11950	17060	16779.32	2.19	0	115	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1448	-30.72	3.82	12	0.07	-554.00	4453.00	21700	20240405	-21.57	13700	20230710	24.23	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	13700	24.23	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
123	20240710	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16750	-310	5	-1.82	54423480	3243	46.02	16970	17010	16330	22150	11950	17060	16781.83	2.19	0	-418	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1425	-30.23	3.76	12	0.04	-554.00	4453.00	21700	20240405	-22.81	13700	20230710	22.26	21700	-22.81	20240405	14050	19.22	20240102	21700	-22.81	20240405	13700	22.26	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
124	20240710	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16800	-260	5	-1.52	45594110	2717	38.56	16970	17010	16330	22150	11950	17060	16781.05	2.19	0	-359	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1429	-30.32	3.77	12	0.03	-554.00	4453.00	21700	20240405	-22.58	13700	20230710	22.63	21700	-22.58	20240405	14050	19.57	20240102	21700	-22.58	20240405	13700	22.63	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
125	20240710	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16820	-240	5	-1.41	41661990	2483	35.23	16970	17010	16330	22150	11950	17060	16778.89	2.19	0	-331	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1431	-30.36	3.78	12	0.03	-554.00	4453.00	21700	20240405	-22.49	13700	20230710	22.77	21700	-22.49	20240405	14050	19.72	20240102	21700	-22.49	20240405	13700	22.77	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
126	20240710	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16820	-240	5	-1.41	41544300	2476	35.14	16970	17010	16330	22150	11950	17060	16778.80	2.19	0	-329	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1431	-30.36	3.78	12	0.03	-554.00	4453.00	21700	20240405	-22.49	13700	20230710	22.77	21700	-22.49	20240405	14050	19.72	20240102	21700	-22.49	20240405	13700	22.77	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
127	20240710	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16950	-110	5	-0.64	36212940	2159	30.64	16970	17010	16330	22150	11950	17060	16773.02	2.19	0	-221	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1442	-30.60	3.81	12	0.03	-554.00	4453.00	21700	20240405	-21.89	13700	20230710	23.72	21700	-21.89	20240405	14050	20.64	20240102	21700	-21.89	20240405	13700	23.72	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
128	20240710	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16970	-90	5	-0.53	34931270	2083	29.56	16970	17010	16330	22150	11950	17060	16769.69	2.19	0	-277	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1444	-30.63	3.81	12	0.02	-554.00	4453.00	21700	20240405	-21.80	13700	20230710	23.87	21700	-21.80	20240405	14050	20.78	20240102	21700	-21.80	20240405	13700	23.87	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
129	20240710	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16980	-80	5	-0.47	1420230	84	1.19	16970	17010	16730	22150	11950	17060	16907.50	2.19	0	-20	17373	17216	17013	16856	16653	17295	16935	43	5090	500	12280	10	1	8506750	1444	-30.65	3.81	12	0.00	-554.00	4453.00	21700	20240405	-21.75	13700	20230710	23.94	21700	-21.75	20240405	14050	20.85	20240102	21700	-21.75	20240405	13700	23.94	20230710	2.46	N	317870	500	42 억		186311	N	N	0	N	00	N
130	20240709	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17060	10	2	0.06	118999800	7023	69.60	17050	17170	16810	22150	11940	17050	16944.30	2.20	0	-1102	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1451	-30.79	3.83	12	0.08	-554.00	4453.00	21700	20240405	-21.38	13700	20230710	24.53	21700	-21.38	20240405	14050	21.42	20240102	21700	-21.38	20240405	13700	24.53	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
131	20240709	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16900	-150	5	-0.88	108591830	6410	63.52	17050	17170	16810	22150	11940	17050	16941.00	2.20	0	-1162	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1438	-30.51	3.80	12	0.08	-554.00	4453.00	21700	20240405	-22.12	13700	20230710	23.36	21700	-22.12	20240405	14050	20.28	20240102	21700	-22.12	20240405	13700	23.36	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
132	20240709	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16810	-240	5	-1.41	64520480	3821	37.87	17050	17170	16810	22150	11940	17050	16885.76	2.20	0	-684	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1430	-30.34	3.77	12	0.04	-554.00	4453.00	21700	20240405	-22.53	13700	20230710	22.70	21700	-22.53	20240405	14050	19.64	20240102	21700	-22.53	20240405	13700	22.70	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
133	20240709	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16810	-240	5	-1.41	49368680	2923	28.97	17050	17170	16810	22150	11940	17050	16889.73	2.20	0	-276	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1430	-30.34	3.77	12	0.03	-554.00	4453.00	21700	20240405	-22.53	13700	20230710	22.70	21700	-22.53	20240405	14050	19.64	20240102	21700	-22.53	20240405	13700	22.70	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
134	20240709	121127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16870	-180	5	-1.06	41470210	2454	24.32	17050	17170	16820	22150	11940	17050	16899.03	2.20	0	-117	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1435	-30.45	3.79	12	0.03	-554.00	4453.00	21700	20240405	-22.26	13700	20230710	23.14	21700	-22.26	20240405	14050	20.07	20240102	21700	-22.26	20240405	13700	23.14	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
135	20240709	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16910	-140	5	-0.82	31600660	1869	18.52	17050	17170	16820	22150	11940	17050	16907.79	2.20	0	-47	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1438	-30.52	3.80	12	0.02	-554.00	4453.00	21700	20240405	-22.07	13700	20230710	23.43	21700	-22.07	20240405	14050	20.36	20240102	21700	-22.07	20240405	13700	23.43	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
136	20240709	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16920	-130	5	-0.76	10574180	623	6.17	17050	17170	16900	22150	11940	17050	16973.00	2.20	0	-180	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1439	-30.54	3.80	12	0.01	-554.00	4453.00	21700	20240405	-22.03	13700	20230710	23.50	21700	-22.03	20240405	14050	20.43	20240102	21700	-22.03	20240405	13700	23.50	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
137	20240709	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17050	0	3	0.00	0	0	0.00	0	0	0	22150	11940	17050	0.00	2.20	0	0	17816	17432	17216	16832	16616	17325	16725	43	5100	500	12270	10	1	8506750	1450	-30.78	3.83	12	0.00	-554.00	4453.00	21700	20240405	-21.43	13700	20230710	24.45	21700	-21.43	20240405	14050	21.35	20240102	21700	-21.43	20240405	13700	24.45	20230710	2.46	N	317870	500	42 억		187268	N	N	0	N	00	N
138	20240708	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17050	-290	5	-1.67	173806500	10091	61.38	17290	17600	17000	22500	12140	17340	17223.91	2.24	0	-3552	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1450	-30.78	3.83	12	0.12	-554.00	4453.00	21700	20240405	-21.43	13700	20230710	24.45	21700	-21.43	20240405	14050	21.35	20240102	21700	-21.43	20240405	13700	24.45	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
139	20240708	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17100	-240	5	-1.38	146802750	8507	51.75	17290	17600	17000	22500	12140	17340	17256.70	2.24	0	-3325	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1455	-30.87	3.84	12	0.10	-554.00	4453.00	21700	20240405	-21.20	13700	20230710	24.82	21700	-21.20	20240405	14050	21.71	20240102	21700	-21.20	20240405	13700	24.82	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
140	20240708	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17170	-170	5	-0.98	113021930	6532	39.73	17290	17600	17170	22500	12140	17340	17302.81	2.24	0	-2730	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1461	-30.99	3.86	12	0.08	-554.00	4453.00	21700	20240405	-20.88	13700	20230710	25.33	21700	-20.88	20240405	14050	22.21	20240102	21700	-20.88	20240405	13700	25.33	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
141	20240708	131114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	10	2	0.06	73738290	4254	25.88	17290	17600	17230	22500	12140	17340	17333.87	2.24	0	-1720	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1476	-31.32	3.90	12	0.05	-554.00	4453.00	21700	20240405	-20.05	13700	20230710	26.64	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	13700	26.64	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
142	20240708	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17360	20	2	0.12	66451290	3834	23.32	17290	17600	17230	22500	12140	17340	17332.10	2.24	0	-1710	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1477	-31.34	3.90	12	0.05	-554.00	4453.00	21700	20240405	-20.00	13700	20230710	26.72	21700	-20.00	20240405	14050	23.56	20240102	21700	-20.00	20240405	13700	26.72	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
143	20240708	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17240	-100	5	-0.58	55347140	3194	19.43	17290	17600	17230	22500	12140	17340	17328.47	2.24	0	-1936	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1467	-31.12	3.87	12	0.04	-554.00	4453.00	21700	20240405	-20.55	13700	20230710	25.84	21700	-20.55	20240405	14050	22.70	20240102	21700	-20.55	20240405	13700	25.84	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
144	20240708	101113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	10	2	0.06	27760650	1599	9.73	17290	17600	17280	22500	12140	17340	17361.26	2.24	0	-490	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1476	-31.32	3.90	12	0.02	-554.00	4453.00	21700	20240405	-20.05	13700	20230710	26.64	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	13700	26.64	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
145	20240708	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17490	150	2	0.87	4755180	273	1.66	17290	17600	17280	22500	12140	17340	17418.24	2.24	0	-111	17980	17660	17060	16740	16140	17820	16900	43	5160	500	12480	10	1	8506750	1488	-31.57	3.93	12	0.00	-554.00	4453.00	21700	20240405	-19.40	13700	20230710	27.66	21700	-19.40	20240405	14050	24.48	20240102	21700	-19.40	20240405	13700	27.66	20230710	2.45	N	317870	500	42 억		190792	N	N	0	N	00	N
146	20240705	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17340	780	2	4.71	280054680	16439	362.65	16700	17380	16460	21500	11600	16560	17035.99	2.19	0	4445	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1475	-31.30	3.89	12	0.19	-554.00	4453.00	21700	20240405	-20.09	13700	20230710	26.57	21700	-20.09	20240405	14050	23.42	20240102	21700	-20.09	20240405	13700	26.57	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
147	20240705	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17310	750	2	4.53	244100030	14364	316.88	16700	17380	16460	21500	11600	16560	16993.88	2.19	0	4847	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1473	-31.25	3.89	12	0.17	-554.00	4453.00	21700	20240405	-20.23	13700	20230710	26.35	21700	-20.23	20240405	14050	23.20	20240102	21700	-20.23	20240405	13700	26.35	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
148	20240705	141113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17180	620	2	3.74	163416800	9694	213.85	16700	17290	16460	21500	11600	16560	16857.52	2.19	0	2591	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1461	-31.01	3.86	12	0.11	-554.00	4453.00	21700	20240405	-20.83	13700	20230710	25.40	21700	-20.83	20240405	14050	22.28	20240102	21700	-20.83	20240405	13700	25.40	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
149	20240705	131111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17230	670	2	4.05	139155730	8282	182.70	16700	17290	16460	21500	11600	16560	16802.19	2.19	0	2334	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1466	-31.10	3.87	12	0.10	-554.00	4453.00	21700	20240405	-20.60	13700	20230710	25.77	21700	-20.60	20240405	14050	22.63	20240102	21700	-20.60	20240405	13700	25.77	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
150	20240705	121111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16690	130	2	0.79	67821070	4079	89.98	16700	16980	16460	21500	11600	16560	16626.89	2.19	0	-256	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1420	-30.13	3.75	12	0.05	-554.00	4453.00	21700	20240405	-23.09	13700	20230710	21.82	21700	-23.09	20240405	14050	18.79	20240102	21700	-23.09	20240405	13700	21.82	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
151	20240705	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16650	90	2	0.54	46250060	2785	61.44	16700	16980	16460	21500	11600	16560	16606.84	2.19	0	-813	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1416	-30.05	3.74	12	0.03	-554.00	4453.00	21700	20240405	-23.27	13700	20230710	21.53	21700	-23.27	20240405	14050	18.51	20240102	21700	-23.27	20240405	13700	21.53	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
152	20240705	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16690	130	2	0.79	32859570	1974	43.55	16700	16980	16560	21500	11600	16560	16646.19	2.19	0	-532	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1420	-30.13	3.75	12	0.02	-554.00	4453.00	21700	20240405	-23.09	13700	20230710	21.82	21700	-23.09	20240405	14050	18.79	20240102	21700	-23.09	20240405	13700	21.82	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
153	20240705	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16940	380	2	2.29	101080	6	0.13	16700	16980	16700	21500	11600	16560	16846.67	2.19	0	-1	17053	16806	16583	16336	16113	16930	16460	43	4940	500	11920	10	1	8506750	1441	-30.58	3.80	12	0.00	-554.00	4453.00	21700	20240405	-21.94	13700	20230710	23.65	21700	-21.94	20240405	14050	20.57	20240102	21700	-21.94	20240405	13700	23.65	20230710	2.46	N	317870	500	42 억		186376	N	N	0	N	00	N
154	20240704	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16560	120	2	0.73	74687380	4533	43.22	16440	16830	16360	21350	11510	16440	16476.37	2.21	0	-1311	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1409	-29.89	3.72	12	0.05	-554.00	4453.00	21700	20240405	-23.69	13700	20230710	20.88	21700	-23.69	20240405	14050	17.86	20240102	21700	-23.69	20240405	13700	20.88	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
155	20240704	151108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16490	50	2	0.30	54344330	3300	31.47	16440	16830	16360	21350	11510	16440	16467.98	2.21	0	-561	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1403	-29.77	3.70	12	0.04	-554.00	4453.00	21700	20240405	-24.01	13700	20230710	20.36	21700	-24.01	20240405	14050	17.37	20240102	21700	-24.01	20240405	13700	20.36	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
156	20240704	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16490	50	2	0.30	30033400	1822	17.37	16440	16830	16400	21350	11510	16440	16483.75	2.21	0	-178	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1403	-29.77	3.70	12	0.02	-554.00	4453.00	21700	20240405	-24.01	13700	20230710	20.36	21700	-24.01	20240405	14050	17.37	20240102	21700	-24.01	20240405	13700	20.36	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
157	20240704	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16490	50	2	0.30	29094590	1765	16.83	16440	16830	16400	21350	11510	16440	16484.19	2.21	0	-158	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1403	-29.77	3.70	12	0.02	-554.00	4453.00	21700	20240405	-24.01	13700	20230710	20.36	21700	-24.01	20240405	14050	17.37	20240102	21700	-24.01	20240405	13700	20.36	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
158	20240704	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16500	60	2	0.36	27076370	1642	15.66	16440	16830	16430	21350	11510	16440	16489.87	2.21	0	-55	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1404	-29.78	3.71	12	0.02	-554.00	4453.00	21700	20240405	-23.96	13700	20230710	20.44	21700	-23.96	20240405	14050	17.44	20240102	21700	-23.96	20240405	13700	20.44	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
159	20240704	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16570	130	2	0.79	24929650	1512	14.42	16440	16830	16430	21350	11510	16440	16487.86	2.21	0	32	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1410	-29.91	3.72	12	0.02	-554.00	4453.00	21700	20240405	-23.64	13700	20230710	20.95	21700	-23.64	20240405	14050	17.94	20240102	21700	-23.64	20240405	13700	20.95	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
160	20240704	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16560	120	2	0.73	14568600	882	8.41	16440	16830	16430	21350	11510	16440	16517.69	2.21	0	56	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1409	-29.89	3.72	12	0.01	-554.00	4453.00	21700	20240405	-23.69	13700	20230710	20.88	21700	-23.69	20240405	14050	17.86	20240102	21700	-23.69	20240405	13700	20.88	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
161	20240704	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16600	160	2	0.97	7514860	454	4.33	16440	16830	16430	21350	11510	16440	16552.56	2.21	0	155	16886	16662	16476	16252	16066	16570	16160	43	4910	500	11830	10	1	8506750	1412	-29.96	3.73	12	0.01	-554.00	4453.00	21700	20240405	-23.50	13700	20230710	21.17	21700	-23.50	20240405	14050	18.15	20240102	21700	-23.50	20240405	13700	21.17	20230710	2.45	N	317870	500	42 억		187606	N	N	0	N	00	N
162	20240703	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16440	-160	5	-0.96	172091530	10487	68.16	16540	16700	16290	21550	11620	16600	16409.99	2.22	0	-1623	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1399	-29.68	3.69	12	0.12	-554.00	4453.00	21700	20240405	-24.24	13700	20230710	20.00	21700	-24.24	20240405	14050	17.01	20240102	21700	-24.24	20240405	13700	20.00	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
163	20240703	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16320	-280	5	-1.69	157329360	9587	62.31	16540	16700	16290	21550	11620	16600	16410.70	2.22	0	-1233	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1388	-29.46	3.66	12	0.11	-554.00	4453.00	21700	20240405	-24.79	13700	20230710	19.12	21700	-24.79	20240405	14050	16.16	20240102	21700	-24.79	20240405	13700	19.12	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
164	20240703	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16320	-280	5	-1.69	114392940	6956	45.21	16540	16700	16320	21550	11620	16600	16445.22	2.22	0	-1161	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1388	-29.46	3.66	12	0.08	-554.00	4453.00	21700	20240405	-24.79	13700	20230710	19.12	21700	-24.79	20240405	14050	16.16	20240102	21700	-24.79	20240405	13700	19.12	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
165	20240703	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16340	-260	5	-1.57	101720120	6180	40.17	16540	16700	16320	21550	11620	16600	16459.57	2.22	0	-1140	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1390	-29.49	3.67	12	0.07	-554.00	4453.00	21700	20240405	-24.70	13700	20230710	19.27	21700	-24.70	20240405	14050	16.30	20240102	21700	-24.70	20240405	13700	19.27	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
166	20240703	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16380	-220	5	-1.33	90249160	5479	35.61	16540	16700	16320	21550	11620	16600	16471.83	2.22	0	-1089	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1393	-29.57	3.68	12	0.06	-554.00	4453.00	21700	20240405	-24.52	13700	20230710	19.56	21700	-24.52	20240405	14050	16.58	20240102	21700	-24.52	20240405	13700	19.56	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
167	20240703	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16430	-170	5	-1.02	47319660	2864	18.61	16540	16700	16430	21550	11620	16600	16522.23	2.22	0	-425	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1398	-29.66	3.69	12	0.03	-554.00	4453.00	21700	20240405	-24.29	13700	20230710	19.93	21700	-24.29	20240405	14050	16.94	20240102	21700	-24.29	20240405	13700	19.93	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
168	20240703	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16550	-50	5	-0.30	24557040	1481	9.63	16540	16700	16530	21550	11620	16600	16581.39	2.22	0	-122	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1408	-29.87	3.72	12	0.02	-554.00	4453.00	21700	20240405	-23.73	13700	20230710	20.80	21700	-23.73	20240405	14050	17.79	20240102	21700	-23.73	20240405	13700	20.80	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
169	20240703	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16600	0	3	0.00	364060	22	0.14	16540	16600	16540	21550	11620	16600	16548.18	2.22	0	0	17386	16992	16696	16302	16006	16845	16155	43	4950	500	11950	10	1	8506750	1412	-29.96	3.73	12	0.00	-554.00	4453.00	21700	20240405	-23.50	13700	20230710	21.17	21700	-23.50	20240405	14050	18.15	20240102	21700	-23.50	20240405	13700	21.17	20230710	2.47	N	317870	500	42 억		189226	N	N	0	N	00	N
170	20240702	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16600	-480	5	-2.81	255477470	15386	358.98	16900	17090	16400	22200	11960	17080	16604.54	2.25	0	-2062	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1412	-29.96	3.73	12	0.18	-554.00	4453.00	21700	20240405	-23.50	13700	20230710	21.17	21700	-23.50	20240405	14050	18.15	20240102	21700	-23.50	20240405	13700	21.17	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
171	20240702	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16620	-460	5	-2.69	241858540	14566	339.85	16900	17090	16400	22200	11960	17080	16604.32	2.25	0	-1990	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1414	-30.00	3.73	12	0.17	-554.00	4453.00	21700	20240405	-23.41	13700	20230710	21.31	21700	-23.41	20240405	14050	18.29	20240102	21700	-23.41	20240405	13700	21.31	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
172	20240702	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16770	-310	5	-1.81	231788250	13964	325.80	16900	17090	16400	22200	11960	17080	16598.99	2.25	0	-1800	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1427	-30.27	3.77	12	0.16	-554.00	4453.00	21700	20240405	-22.72	13700	20230710	22.41	21700	-22.72	20240405	14050	19.36	20240102	21700	-22.72	20240405	13700	22.41	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
173	20240702	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16540	-540	5	-3.16	170734900	10281	239.87	16900	17090	16460	22200	11960	17080	16606.84	2.25	0	-674	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1407	-29.86	3.71	12	0.12	-554.00	4453.00	21700	20240405	-23.78	13700	20230710	20.73	21700	-23.78	20240405	14050	17.72	20240102	21700	-23.78	20240405	13700	20.73	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
174	20240702	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16710	-370	5	-2.17	141328330	8508	198.51	16900	17090	16460	22200	11960	17080	16611.23	2.25	0	-654	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1421	-30.16	3.75	12	0.10	-554.00	4453.00	21700	20240405	-23.00	13700	20230710	21.97	21700	-23.00	20240405	14050	18.93	20240102	21700	-23.00	20240405	13700	21.97	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
175	20240702	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16950	-130	5	-0.76	133658870	8051	187.84	16900	17090	16460	22200	11960	17080	16601.52	2.25	0	-532	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1442	-30.60	3.81	12	0.09	-554.00	4453.00	21700	20240405	-21.89	13700	20230710	23.72	21700	-21.89	20240405	14050	20.64	20240102	21700	-21.89	20240405	13700	23.72	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
176	20240702	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16500	-580	5	-3.40	85938480	5193	121.16	16900	17090	16460	22200	11960	17080	16548.91	2.25	0	124	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1404	-29.78	3.71	12	0.06	-554.00	4453.00	21700	20240405	-23.96	13700	20230710	20.44	21700	-23.96	20240405	14050	17.44	20240102	21700	-23.96	20240405	13700	20.44	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
177	20240702	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-60	5	-0.35	487720	29	0.68	16900	17090	16500	22200	11960	17080	16817.93	2.25	0	-6	17440	17260	17090	16910	16740	17175	16825	43	5120	500	12290	10	1	8506750	1448	-30.72	3.82	12	0.00	-554.00	4453.00	21700	20240405	-21.57	13700	20230710	24.23	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	13700	24.23	20230710	2.47	N	317870	500	42 억		191290	N	N	0	N	00	N
178	20240701	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	-10	5	-0.06	72939940	4286	107.69	17100	17270	16920	22200	11970	17090	17018.18	2.26	0	-551	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1453	-30.83	3.84	12	0.05	-554.00	4453.00	21700	20240405	-21.29	13700	20230710	24.67	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	13700	24.67	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
179	20240701	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16990	-100	5	-0.59	64746220	3806	95.63	17100	17270	16920	22200	11970	17090	17011.62	2.26	0	-494	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1445	-30.67	3.82	12	0.04	-554.00	4453.00	21700	20240405	-21.71	13700	20230710	24.01	21700	-21.71	20240405	14050	20.93	20240102	21700	-21.71	20240405	13700	24.01	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
180	20240701	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-70	5	-0.41	49564230	2914	73.22	17100	17270	16920	22200	11970	17090	17009.00	2.26	0	-376	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1448	-30.72	3.82	12	0.03	-554.00	4453.00	21700	20240405	-21.57	13700	20230710	24.23	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	13700	24.23	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
181	20240701	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17010	-80	5	-0.47	43323570	2548	64.02	17100	17270	16920	22200	11970	17090	17002.97	2.26	0	-252	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1447	-30.70	3.82	12	0.03	-554.00	4453.00	21700	20240405	-21.61	13700	20230710	24.16	21700	-21.61	20240405	14050	21.07	20240102	21700	-21.61	20240405	13700	24.16	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
182	20240701	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17000	-90	5	-0.53	39218590	2307	57.96	17100	17270	16920	22200	11970	17090	16999.82	2.26	0	-197	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1446	-30.69	3.82	12	0.03	-554.00	4453.00	21700	20240405	-21.66	13700	20230710	24.09	21700	-21.66	20240405	14050	21.00	20240102	21700	-21.66	20240405	13700	24.09	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
183	20240701	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17090	0	3	0.00	34619590	2037	51.18	17100	17270	16920	22200	11970	17090	16995.38	2.26	0	-266	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1454	-30.85	3.84	12	0.02	-554.00	4453.00	21700	20240405	-21.24	13700	20230710	24.74	21700	-21.24	20240405	14050	21.64	20240102	21700	-21.24	20240405	13700	24.74	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
184	20240701	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17110	20	2	0.12	32928330	1938	48.69	17100	17270	16920	22200	11970	17090	16990.88	2.26	0	-241	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1456	-30.88	3.84	12	0.02	-554.00	4453.00	21700	20240405	-21.15	13700	20230710	24.89	21700	-21.15	20240405	14050	21.78	20240102	21700	-21.15	20240405	13700	24.89	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N
185	20240701	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17200	110	2	0.64	1576670	92	2.31	17100	17200	17020	22200	11970	17090	17137.72	2.26	0	-88	17330	17210	17080	16960	16830	17270	17020	43	5110	500	12300	10	1	8506750	1463	-31.05	3.86	12	0.00	-554.00	4453.00	21700	20240405	-20.74	13700	20230710	25.55	21700	-20.74	20240405	14050	22.42	20240102	21700	-20.74	20240405	13700	25.55	20230710	2.46	N	317870	500	42 억		191841	N	N	0	N	00	N