KissMeData/026040/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	160353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	15	2	0.63	56309890	23801	117.70	2420	2420	2335	3070	1660	2365	2365.86	2.10	0	-2943	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	393	30.13	0.74	12	0.14	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
3	20230731	150353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	5	2	0.21	51497265	21778	107.70	2420	2420	2335	3070	1660	2365	2364.65	2.10	0	-2753	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	391	30.00	0.74	12	0.13	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
4	20230731	140353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	5	2	0.21	38618885	16295	80.58	2420	2420	2340	3070	1660	2365	2369.98	2.10	0	-2960	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	391	30.00	0.74	12	0.10	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
5	20230731	130356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	-5	5	-0.21	28531055	12016	59.42	2420	2420	2360	3070	1660	2365	2374.42	2.10	0	-2855	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	389	29.87	0.73	12	0.07	79.00	3222.00	4095	20230112	-42.37	2060	20230726	14.56	4095	-42.37	20230112	2060	14.56	20230726	4095	-42.37	20230112	2060	14.56	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
6	20230731	120357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	20	2	0.85	25323990	10660	52.72	2420	2420	2365	3070	1660	2365	2375.61	2.10	0	-2434	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	394	30.19	0.74	12	0.06	79.00	3222.00	4095	20230112	-41.76	2060	20230726	15.78	4095	-41.76	20230112	2060	15.78	20230726	4095	-41.76	20230112	2060	15.78	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
7	20230731	110359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	5	2	0.21	21514630	9053	44.77	2420	2420	2365	3070	1660	2365	2376.52	2.10	0	-2434	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	391	30.00	0.74	12	0.05	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
8	20230731	100358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2390	25	2	1.06	18229165	7666	37.91	2420	2420	2365	3070	1660	2365	2377.92	2.10	0	-2638	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	394	30.25	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
9	20230731	090355	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	0	3	0.00	4817465	2008	9.93	2420	2420	2365	3070	1660	2365	2399.14	2.10	0	138	2455	2410	2340	2295	2225	2432	2317	87	705	500	1700	5	1	16503790	390	29.94	0.73	12	0.01	79.00	3222.00	4095	20230112	-42.25	2060	20230726	14.81	4095	-42.25	20230112	2060	14.81	20230726	4095	-42.25	20230112	2060	14.81	20230726	0.79	N	026040	500	86 억		346107	N	N	0	N	00	N
10	20230728	160355	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	40	2	1.72	47101735	20221	45.45	2300	2385	2270	3020	1630	2325	2329.35	2.11	0	-2771	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	390	29.94	0.73	12	0.12	79.00	3222.00	4095	20230112	-42.25	2060	20230726	14.81	4095	-42.25	20230112	2060	14.81	20230726	4095	-42.25	20230112	2060	14.81	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
11	20230728	150354	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	35	2	1.51	43636820	18755	42.15	2300	2385	2270	3020	1630	2325	2326.68	2.11	0	-2769	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	389	29.87	0.73	12	0.11	79.00	3222.00	4095	20230112	-42.37	2060	20230726	14.56	4095	-42.37	20230112	2060	14.56	20230726	4095	-42.37	20230112	2060	14.56	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
12	20230728	140354	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	45	2	1.94	42216240	18154	40.80	2300	2385	2270	3020	1630	2325	2325.45	2.11	0	-2627	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	391	30.00	0.74	12	0.11	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
13	20230728	130355	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	35	2	1.51	41984255	18056	40.58	2300	2385	2270	3020	1630	2325	2325.22	2.11	0	-2612	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	389	29.87	0.73	12	0.11	79.00	3222.00	4095	20230112	-42.37	2060	20230726	14.56	4095	-42.37	20230112	2060	14.56	20230726	4095	-42.37	20230112	2060	14.56	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
14	20230728	120352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	50	2	2.15	37502555	16172	36.35	2300	2380	2270	3020	1630	2325	2318.98	2.11	0	-2221	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	392	30.06	0.74	12	0.10	79.00	3222.00	4095	20230112	-42.00	2060	20230726	15.29	4095	-42.00	20230112	2060	15.29	20230726	4095	-42.00	20230112	2060	15.29	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
15	20230728	110356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	30	2	1.29	31968805	13832	31.09	2300	2360	2270	3020	1630	2325	2311.22	2.11	0	-2836	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	389	29.81	0.73	12	0.08	79.00	3222.00	4095	20230112	-42.49	2060	20230726	14.32	4095	-42.49	20230112	2060	14.32	20230726	4095	-42.49	20230112	2060	14.32	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
16	20230728	100353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-5	5	-0.22	27623735	11981	26.93	2300	2350	2270	3020	1630	2325	2305.63	2.11	0	-2692	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	383	29.37	0.72	12	0.07	79.00	3222.00	4095	20230112	-43.35	2060	20230726	12.62	4095	-43.35	20230112	2060	12.62	20230726	4095	-43.35	20230112	2060	12.62	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
17	20230728	090355	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	-30	5	-1.29	11001295	4783	10.75	2300	2320	2290	3020	1630	2325	2300.08	2.11	0	-1657	2428	2376	2273	2221	2118	2402	2247	87	695	500	1670	5	1	16503790	379	29.05	0.71	12	0.03	79.00	3222.00	4095	20230112	-43.96	2060	20230726	11.41	4095	-43.96	20230112	2060	11.41	20230726	4095	-43.96	20230112	2060	11.41	20230726	0.74	N	026040	500	86 억		348879	N	N	0	N	00	N
18	20230727	160353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	155	2	7.14	99423930	44331	49.04	2180	2325	2170	2820	1520	2170	2242.93	2.08	-7070	6087	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	384	29.43	0.72	12	0.27	79.00	3222.00	4095	20230112	-43.22	2060	20230726	12.86	4095	-43.22	20230112	2060	12.86	20230726	4095	-43.22	20230112	2060	12.86	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
19	20230727	150353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	110	2	5.07	87342150	39047	43.20	2180	2300	2170	2820	1520	2170	2237.13	2.08	-7070	6115	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	376	28.86	0.71	12	0.24	79.00	3222.00	4095	20230112	-44.32	2060	20230726	10.68	4095	-44.32	20230112	2060	10.68	20230726	4095	-44.32	20230112	2060	10.68	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
20	20230727	140350	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	115	2	5.30	80835425	36199	40.05	2180	2300	2170	2820	1520	2170	2233.37	2.08	-7070	5654	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	377	28.92	0.71	12	0.22	79.00	3222.00	4095	20230112	-44.20	2060	20230726	10.92	4095	-44.20	20230112	2060	10.92	20230726	4095	-44.20	20230112	2060	10.92	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
21	20230727	130352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2275	105	2	4.84	65970705	29714	32.87	2180	2295	2170	2820	1520	2170	2220.47	2.08	-7070	4079	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	375	28.80	0.71	12	0.18	79.00	3222.00	4095	20230112	-44.44	2060	20230726	10.44	4095	-44.44	20230112	2060	10.44	20230726	4095	-44.44	20230112	2060	10.44	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
22	20230727	120354	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2265	95	2	4.38	58857620	26593	29.42	2180	2275	2170	2820	1520	2170	2213.54	2.08	-7070	4130	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	374	28.67	0.70	12	0.16	79.00	3222.00	4095	20230112	-44.69	2060	20230726	9.95	4095	-44.69	20230112	2060	9.95	20230726	4095	-44.69	20230112	2060	9.95	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
23	20230727	110351	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2255	85	2	3.92	47002435	21365	23.64	2180	2275	2170	2820	1520	2170	2200.20	2.08	-7070	2732	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	372	28.54	0.70	12	0.13	79.00	3222.00	4095	20230112	-44.93	2060	20230726	9.47	4095	-44.93	20230112	2060	9.47	20230726	4095	-44.93	20230112	2060	9.47	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
24	20230727	100352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	30	2	1.38	32897310	15055	16.66	2180	2220	2170	2820	1520	2170	2185.31	2.08	-7070	2380	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	363	27.85	0.68	12	0.09	79.00	3222.00	4095	20230112	-46.28	2060	20230726	6.80	4095	-46.28	20230112	2060	6.80	20230726	4095	-46.28	20230112	2060	6.80	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
25	20230727	090351	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	35	2	1.61	14135805	6483	7.17	2180	2205	2170	2820	1520	2170	2180.71	2.08	-7070	1333	2423	2296	2178	2051	1933	2237	1992	87	650	500	1560	5	1	16503790	364	27.91	0.68	12	0.04	79.00	3222.00	4095	20230112	-46.15	2060	20230726	7.04	4095	-46.15	20230112	2060	7.04	20230726	4095	-46.15	20230112	2060	7.04	20230726	0.73	N	026040	500	86 억		342796	N	N	0	N	00	N
26	20230726	160350	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2170	-115	5	-5.03	196779860	90377	295.38	2285	2305	2060	2970	1600	2285	2177.37	2.12	0	-8748	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	358	27.47	0.67	12	0.55	79.00	3222.00	4095	20230112	-47.01	2060	20230726	5.34	4095	-47.01	20230112	2060	5.34	20230726	4095	-47.01	20230112	2060	5.34	20230726	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
27	20230726	150352	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2145	-140	5	-6.13	188246615	86432	282.49	2285	2305	2060	2970	1600	2285	2177.97	2.12	0	-7429	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	354	27.15	0.67	12	0.52	79.00	3222.00	4095	20230112	-47.62	2060	20230726	4.13	4095	-47.62	20230112	2060	4.13	20230726	4095	-47.62	20230112	2060	4.13	20230726	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
28	20230726	140353	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2155	-130	5	-5.69	178540230	81915	267.72	2285	2305	2060	2970	1600	2285	2179.58	2.12	0	-10149	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	356	27.28	0.67	12	0.50	79.00	3222.00	4095	20230112	-47.37	2060	20230726	4.61	4095	-47.37	20230112	2060	4.61	20230726	4095	-47.37	20230112	2060	4.61	20230726	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
29	20230726	130349	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2140	-145	5	-6.35	163591605	74940	244.93	2285	2305	2060	2970	1600	2285	2182.97	2.12	0	-7132	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	353	27.09	0.66	12	0.45	79.00	3222.00	4095	20230112	-47.74	2060	20230726	3.88	4095	-47.74	20230112	2060	3.88	20230726	4095	-47.74	20230112	2060	3.88	20230726	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
30	20230726	120352	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2135	-150	5	-6.56	146543700	66954	218.83	2285	2305	2060	2970	1600	2285	2188.72	2.12	0	-5945	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	352	27.03	0.66	12	0.41	79.00	3222.00	4095	20230112	-47.86	2060	20230726	3.64	4095	-47.86	20230112	2060	3.64	20230726	4095	-47.86	20230112	2060	3.64	20230726	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
31	20230726	110349	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2140	-145	5	-6.35	129740160	59021	192.90	2285	2305	2060	2970	1600	2285	2198.20	2.12	0	-6574	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	353	27.09	0.66	12	0.36	79.00	3222.00	4095	20230112	-47.74	2060	20230726	3.88	4095	-47.74	20230112	2060	3.88	20230726	4095	-47.74	20230112	2060	3.88	20230726	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
32	20230726	100353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	-60	5	-2.63	61705165	27194	88.88	2285	2305	2200	2970	1600	2285	2269.07	2.12	0	-10951	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	367	28.16	0.69	12	0.16	79.00	3222.00	4095	20230112	-45.67	2070	20221013	7.49	4095	-45.67	20230112	2200	1.14	20230726	4095	-45.67	20230112	2070	7.49	20221013	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
33	20230726	090347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	10	2	0.44	8609655	3759	12.29	2285	2305	2285	2970	1600	2285	2290.41	2.12	0	-1013	2365	2325	2300	2260	2235	2312	2247	87	685	500	1640	5	1	16503790	379	29.05	0.71	12	0.02	79.00	3222.00	4095	20230112	-43.96	2070	20221013	10.87	4095	-43.96	20230112	2265	1.32	20230104	4095	-43.96	20230112	2070	10.87	20221013	0.72	N	026040	500	86 억		349866	N	N	0	N	00	N
34	20230725	160348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-55	5	-2.35	70065800	30595	59.02	2335	2340	2275	3040	1640	2340	2290.10	2.17	0	-8203	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	377	28.92	0.71	12	0.19	79.00	3222.00	4095	20230112	-44.20	2070	20221013	10.39	4095	-44.20	20230112	2265	0.88	20230104	4095	-44.20	20230112	2070	10.39	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
35	20230725	150345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-40	5	-1.71	65744915	28704	55.37	2335	2340	2275	3040	1640	2340	2290.44	2.17	0	-7810	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	380	29.11	0.71	12	0.17	79.00	3222.00	4095	20230112	-43.83	2070	20221013	11.11	4095	-43.83	20230112	2265	1.55	20230104	4095	-43.83	20230112	2070	11.11	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
36	20230725	140346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-50	5	-2.14	37886825	16499	31.83	2335	2340	2280	3040	1640	2340	2296.31	2.17	0	-4096	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	378	28.99	0.71	12	0.10	79.00	3222.00	4095	20230112	-44.08	2070	20221013	10.63	4095	-44.08	20230112	2265	1.10	20230104	4095	-44.08	20230112	2070	10.63	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
37	20230725	130349	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-50	5	-2.14	34553660	15042	29.02	2335	2340	2280	3040	1640	2340	2297.14	2.17	0	-3173	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	378	28.99	0.71	12	0.09	79.00	3222.00	4095	20230112	-44.08	2070	20221013	10.63	4095	-44.08	20230112	2265	1.10	20230104	4095	-44.08	20230112	2070	10.63	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
38	20230725	120348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-50	5	-2.14	33911610	14762	28.48	2335	2340	2280	3040	1640	2340	2297.22	2.17	0	-3104	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	378	28.99	0.71	12	0.09	79.00	3222.00	4095	20230112	-44.08	2070	20221013	10.63	4095	-44.08	20230112	2265	1.10	20230104	4095	-44.08	20230112	2070	10.63	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
39	20230725	110347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-55	5	-2.35	30299425	13182	25.43	2335	2340	2280	3040	1640	2340	2298.54	2.17	0	-2582	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	377	28.92	0.71	12	0.08	79.00	3222.00	4095	20230112	-44.20	2070	20221013	10.39	4095	-44.20	20230112	2265	0.88	20230104	4095	-44.20	20230112	2070	10.39	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
40	20230725	100347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-40	5	-1.71	23555285	10231	19.74	2335	2340	2280	3040	1640	2340	2302.34	2.17	0	-2562	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	380	29.11	0.71	12	0.06	79.00	3222.00	4095	20230112	-43.83	2070	20221013	11.11	4095	-43.83	20230112	2265	1.55	20230104	4095	-43.83	20230112	2070	11.11	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
41	20230725	090346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-35	5	-1.50	5357675	2299	4.43	2335	2340	2305	3040	1640	2340	2330.43	2.17	0	-173	2450	2395	2340	2285	2230	2367	2257	87	700	500	1680	5	1	16503790	380	29.18	0.72	12	0.01	79.00	3222.00	4095	20230112	-43.71	2070	20221013	11.35	4095	-43.71	20230112	2265	1.77	20230104	4095	-43.71	20230112	2070	11.35	20221013	0.71	N	026040	500	86 억		358051	N	N	0	N	00	N
42	20230724	160347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-55	5	-2.30	116474850	50348	209.45	2395	2395	2285	3110	1680	2395	2313.25	2.22	0	-8551	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	386	29.62	0.73	12	0.31	79.00	3222.00	4095	20230112	-42.86	2070	20221013	13.04	4095	-42.86	20230112	2265	3.31	20230104	4095	-42.86	20230112	2070	13.04	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
43	20230724	150345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-110	5	-4.59	96259860	41575	172.96	2395	2395	2285	3110	1680	2395	2315.33	2.22	0	-6924	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	377	28.92	0.71	12	0.25	79.00	3222.00	4095	20230112	-44.20	2070	20221013	10.39	4095	-44.20	20230112	2265	0.88	20230104	4095	-44.20	20230112	2070	10.39	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
44	20230724	140344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-110	5	-4.59	87521185	37775	157.15	2395	2395	2285	3110	1680	2395	2316.91	2.22	0	-7611	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	377	28.92	0.71	12	0.23	79.00	3222.00	4095	20230112	-44.20	2070	20221013	10.39	4095	-44.20	20230112	2265	0.88	20230104	4095	-44.20	20230112	2070	10.39	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
45	20230724	130345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	-100	5	-4.18	71080975	30604	127.32	2395	2395	2290	3110	1680	2395	2322.60	2.22	0	-6590	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	379	29.05	0.71	12	0.19	79.00	3222.00	4095	20230112	-43.96	2070	20221013	10.87	4095	-43.96	20230112	2265	1.32	20230104	4095	-43.96	20230112	2070	10.87	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
46	20230724	120345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-85	5	-3.55	61425545	26404	109.84	2395	2395	2300	3110	1680	2395	2326.37	2.22	0	-6424	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	381	29.24	0.72	12	0.16	79.00	3222.00	4095	20230112	-43.59	2070	20221013	11.59	4095	-43.59	20230112	2265	1.99	20230104	4095	-43.59	20230112	2070	11.59	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
47	20230724	110348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	-80	5	-3.34	52972180	22755	94.66	2395	2395	2300	3110	1680	2395	2327.94	2.22	0	-5631	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	382	29.30	0.72	12	0.14	79.00	3222.00	4095	20230112	-43.47	2070	20221013	11.84	4095	-43.47	20230112	2265	2.21	20230104	4095	-43.47	20230112	2070	11.84	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
48	20230724	100343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-75	5	-3.13	29017910	12401	51.59	2395	2395	2310	3110	1680	2395	2339.97	2.22	0	-3210	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	383	29.37	0.72	12	0.08	79.00	3222.00	4095	20230112	-43.35	2070	20221013	12.08	4095	-43.35	20230112	2265	2.43	20230104	4095	-43.35	20230112	2070	12.08	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
49	20230724	090345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	-20	5	-0.84	6939965	2914	12.12	2395	2395	2370	3110	1680	2395	2381.59	2.22	0	-1668	2438	2416	2393	2371	2348	2427	2382	87	715	500	1720	5	1	16503790	392	30.06	0.74	12	0.02	79.00	3222.00	4095	20230112	-42.00	2070	20221013	14.73	4095	-42.00	20230112	2265	4.86	20230104	4095	-42.00	20230112	2070	14.73	20221013	0.67	N	026040	500	86 억		366627	N	N	0	N	00	N
50	20230721	160342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	30	2	1.27	56517245	23672	42.41	2375	2415	2370	3070	1660	2365	2387.43	2.23	0	-1673	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	395	30.32	0.74	12	0.14	79.00	3222.00	4095	20230112	-41.51	2070	20221013	15.70	4095	-41.51	20230112	2265	5.74	20230104	4095	-41.51	20230112	2070	15.70	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
51	20230721	150345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2390	25	2	1.06	44059405	18460	33.07	2375	2415	2370	3070	1660	2365	2386.75	2.23	0	-1183	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	394	30.25	0.74	12	0.11	79.00	3222.00	4095	20230112	-41.64	2070	20221013	15.46	4095	-41.64	20230112	2265	5.52	20230104	4095	-41.64	20230112	2070	15.46	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
52	20230721	140343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	15	2	0.63	40433865	16940	30.35	2375	2415	2370	3070	1660	2365	2386.89	2.23	0	-749	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	393	30.13	0.74	12	0.10	79.00	3222.00	4095	20230112	-41.88	2070	20221013	14.98	4095	-41.88	20230112	2265	5.08	20230104	4095	-41.88	20230112	2070	14.98	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
53	20230721	130343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	10	2	0.42	38308835	16046	28.75	2375	2415	2370	3070	1660	2365	2387.44	2.23	0	-734	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	392	30.06	0.74	12	0.10	79.00	3222.00	4095	20230112	-42.00	2070	20221013	14.73	4095	-42.00	20230112	2265	4.86	20230104	4095	-42.00	20230112	2070	14.73	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
54	20230721	120347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	35	2	1.48	28402400	11896	21.31	2375	2415	2370	3070	1660	2365	2387.56	2.23	0	122	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	396	30.38	0.74	12	0.07	79.00	3222.00	4095	20230112	-41.39	2070	20221013	15.94	4095	-41.39	20230112	2265	5.96	20230104	4095	-41.39	20230112	2070	15.94	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
55	20230721	110345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	30	2	1.27	22015555	9242	16.56	2375	2415	2370	3070	1660	2365	2382.12	2.23	0	-92	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	395	30.32	0.74	12	0.06	79.00	3222.00	4095	20230112	-41.51	2070	20221013	15.70	4095	-41.51	20230112	2265	5.74	20230104	4095	-41.51	20230112	2070	15.70	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
56	20230721	100345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	15	2	0.63	18153135	7626	13.66	2375	2400	2370	3070	1660	2365	2380.43	2.23	0	309	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	393	30.13	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.88	2070	20221013	14.98	4095	-41.88	20230112	2265	5.08	20230104	4095	-41.88	20230112	2070	14.98	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
57	20230721	090345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	20	2	0.85	6385880	2683	4.81	2375	2400	2375	3070	1660	2365	2380.13	2.23	0	267	2435	2400	2375	2340	2315	2387	2327	87	705	500	1700	5	1	16503790	394	30.19	0.74	12	0.02	79.00	3222.00	4095	20230112	-41.76	2070	20221013	15.22	4095	-41.76	20230112	2265	5.30	20230104	4095	-41.76	20230112	2070	15.22	20221013	0.64	N	026040	500	86 억		368304	N	N	0	N	00	N
58	20230720	160343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-35	5	-1.46	132219260	55803	92.40	2400	2410	2350	3120	1680	2400	2369.40	2.23	0	362	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	390	29.94	0.73	12	0.34	79.00	3222.00	4095	20230112	-42.25	2070	20221013	14.25	4095	-42.25	20230112	2265	4.42	20230104	4095	-42.25	20230112	2070	14.25	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
59	20230720	150342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-35	5	-1.46	129406230	54615	90.44	2400	2410	2350	3120	1680	2400	2369.43	2.23	0	318	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	390	29.94	0.73	12	0.33	79.00	3222.00	4095	20230112	-42.25	2070	20221013	14.25	4095	-42.25	20230112	2265	4.42	20230104	4095	-42.25	20230112	2070	14.25	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
60	20230720	140341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-35	5	-1.46	120917995	51026	84.49	2400	2410	2350	3120	1680	2400	2369.73	2.23	0	1192	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	390	29.94	0.73	12	0.31	79.00	3222.00	4095	20230112	-42.25	2070	20221013	14.25	4095	-42.25	20230112	2265	4.42	20230104	4095	-42.25	20230112	2070	14.25	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
61	20230720	130341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	-30	5	-1.25	114944235	48502	80.31	2400	2410	2350	3120	1680	2400	2369.89	2.23	0	1097	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	391	30.00	0.74	12	0.29	79.00	3222.00	4095	20230112	-42.12	2070	20221013	14.49	4095	-42.12	20230112	2265	4.64	20230104	4095	-42.12	20230112	2070	14.49	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
62	20230720	120345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	-45	5	-1.88	110357685	46561	77.10	2400	2410	2350	3120	1680	2400	2370.17	2.23	0	535	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	389	29.81	0.73	12	0.28	79.00	3222.00	4095	20230112	-42.49	2070	20221013	13.77	4095	-42.49	20230112	2265	3.97	20230104	4095	-42.49	20230112	2070	13.77	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
63	20230720	110344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2375	-25	5	-1.04	67688880	28433	47.08	2400	2410	2360	3120	1680	2400	2380.65	2.23	0	760	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	392	30.06	0.74	12	0.17	79.00	3222.00	4095	20230112	-42.00	2070	20221013	14.73	4095	-42.00	20230112	2265	4.86	20230104	4095	-42.00	20230112	2070	14.73	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
64	20230720	100340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	-5	5	-0.21	18403660	7680	12.72	2400	2410	2380	3120	1680	2400	2396.31	2.23	0	-946	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	395	30.32	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.51	2070	20221013	15.70	4095	-41.51	20230112	2265	5.74	20230104	4095	-41.51	20230112	2070	15.70	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
65	20230720	090340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	0	3	0.00	5870400	2446	4.05	2400	2400	2400	3120	1680	2400	2400.00	2.23	0	-128	2546	2472	2421	2347	2296	2447	2322	87	720	500	1720	5	1	16503790	396	30.38	0.74	12	0.01	79.00	3222.00	4095	20230112	-41.39	2070	20221013	15.94	4095	-41.39	20230112	2265	5.96	20230104	4095	-41.39	20230112	2070	15.94	20221013	0.63	N	026040	500	86 억		367886	N	N	0	N	00	N
66	20230719	160348	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	-80	5	-3.23	145015020	60348	177.22	2485	2495	2370	3220	1740	2480	2402.99	2.33	0	-16647	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	396	30.38	0.74	12	0.37	79.00	3222.00	4095	20230112	-41.39	2070	20221013	15.94	4095	-41.39	20230112	2265	5.96	20230104	4095	-41.39	20230112	2070	15.94	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
67	20230719	150346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	-80	5	-3.23	135406255	56350	165.48	2485	2495	2370	3220	1740	2480	2402.95	2.33	0	-15646	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	396	30.38	0.74	12	0.34	79.00	3222.00	4095	20230112	-41.39	2070	20221013	15.94	4095	-41.39	20230112	2265	5.96	20230104	4095	-41.39	20230112	2070	15.94	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
68	20230719	140347	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	-80	5	-3.23	125598465	52261	153.47	2485	2495	2370	3220	1740	2480	2403.29	2.33	0	-15031	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	396	30.38	0.74	12	0.32	79.00	3222.00	4095	20230112	-41.39	2070	20221013	15.94	4095	-41.39	20230112	2265	5.96	20230104	4095	-41.39	20230112	2070	15.94	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
69	20230719	130343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	-95	5	-3.83	108142720	44954	132.01	2485	2495	2370	3220	1740	2480	2405.63	2.33	0	-13228	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	394	30.19	0.74	12	0.27	79.00	3222.00	4095	20230112	-41.76	2070	20221013	15.22	4095	-41.76	20230112	2265	5.30	20230104	4095	-41.76	20230112	2070	15.22	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
70	20230719	120346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	-100	5	-4.03	87564655	36294	106.58	2485	2495	2370	3220	1740	2480	2412.65	2.33	0	-12047	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	393	30.13	0.74	12	0.22	79.00	3222.00	4095	20230112	-41.88	2070	20221013	14.98	4095	-41.88	20230112	2265	5.08	20230104	4095	-41.88	20230112	2070	14.98	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
71	20230719	110346	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2380	-100	5	-4.03	63198995	26085	76.60	2485	2495	2370	3220	1740	2480	2422.81	2.33	0	-10202	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	393	30.13	0.74	12	0.16	79.00	3222.00	4095	20230112	-41.88	2070	20221013	14.98	4095	-41.88	20230112	2265	5.08	20230104	4095	-41.88	20230112	2070	14.98	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
72	20230719	100344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2430	-50	5	-2.02	29679710	12136	35.64	2485	2495	2415	3220	1740	2480	2445.59	2.33	0	-3379	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	401	30.76	0.75	12	0.07	79.00	3222.00	4095	20230112	-40.66	2070	20221013	17.39	4095	-40.66	20230112	2265	7.28	20230104	4095	-40.66	20230112	2070	17.39	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
73	20230719	090345	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2475	-5	5	-0.20	3969225	1598	4.69	2485	2495	2475	3220	1740	2480	2483.87	2.33	0	-1446	2590	2535	2505	2450	2420	2520	2435	87	740	500	1780	5	1	16503790	408	31.33	0.77	12	0.01	79.00	3222.00	4095	20230112	-39.56	2070	20221013	19.57	4095	-39.56	20230112	2265	9.27	20230104	4095	-39.56	20230112	2070	19.57	20221013	0.62	N	026040	500	86 억		384519	N	N	0	N	00	N
74	20230718	160343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-85	5	-3.31	83012290	33253	88.69	2540	2560	2475	3330	1800	2565	2496.38	2.40	0	-11911	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	409	31.39	0.77	12	0.20	79.00	3222.00	4095	20230112	-39.44	2070	20221013	19.81	4095	-39.44	20230112	2265	9.49	20230104	4095	-39.44	20230112	2070	19.81	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
75	20230718	150343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2485	-80	5	-3.12	73168070	29288	78.12	2540	2560	2475	3330	1800	2565	2498.23	2.40	0	-11080	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	410	31.46	0.77	12	0.18	79.00	3222.00	4095	20230112	-39.32	2070	20221013	20.05	4095	-39.32	20230112	2265	9.71	20230104	4095	-39.32	20230112	2070	20.05	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
76	20230718	140341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-85	5	-3.31	68565270	27431	73.16	2540	2560	2480	3330	1800	2565	2499.55	2.40	0	-10672	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	409	31.39	0.77	12	0.17	79.00	3222.00	4095	20230112	-39.44	2070	20221013	19.81	4095	-39.44	20230112	2265	9.49	20230104	4095	-39.44	20230112	2070	19.81	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
77	20230718	130343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2495	-70	5	-2.73	58486485	23371	62.34	2540	2560	2480	3330	1800	2565	2502.52	2.40	0	-9565	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	412	31.58	0.77	12	0.14	79.00	3222.00	4095	20230112	-39.07	2070	20221013	20.53	4095	-39.07	20230112	2265	10.15	20230104	4095	-39.07	20230112	2070	20.53	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
78	20230718	120343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2480	-85	5	-3.31	52624430	21018	56.06	2540	2560	2480	3330	1800	2565	2503.78	2.40	0	-7538	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	409	31.39	0.77	12	0.13	79.00	3222.00	4095	20230112	-39.44	2070	20221013	19.81	4095	-39.44	20230112	2265	9.49	20230104	4095	-39.44	20230112	2070	19.81	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
79	20230718	110344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2495	-70	5	-2.73	42911495	17112	45.64	2540	2560	2490	3330	1800	2565	2507.68	2.40	0	-5170	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	412	31.58	0.77	12	0.10	79.00	3222.00	4095	20230112	-39.07	2070	20221013	20.53	4095	-39.07	20230112	2265	10.15	20230104	4095	-39.07	20230112	2070	20.53	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
80	20230718	100341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2490	-75	5	-2.92	28369265	11283	30.09	2540	2560	2490	3330	1800	2565	2514.34	2.40	0	-3806	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	411	31.52	0.77	12	0.07	79.00	3222.00	4095	20230112	-39.19	2070	20221013	20.29	4095	-39.19	20230112	2265	9.93	20230104	4095	-39.19	20230112	2070	20.29	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
81	20230718	090342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2550	-15	5	-0.58	7882600	3103	8.28	2540	2560	2540	3330	1800	2565	2540.32	2.40	0	261	2695	2630	2560	2495	2425	2595	2460	87	765	500	1840	5	1	16503790	421	32.28	0.79	12	0.02	79.00	3222.00	4095	20230112	-37.73	2070	20221013	23.19	4095	-37.73	20230112	2265	12.58	20230104	4095	-37.73	20230112	2070	23.19	20221013	0.65	N	026040	500	86 억		396789	N	N	0	N	00	N
82	20230717	160343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	-45	5	-1.72	95427420	37492	140.26	2610	2625	2490	3390	1830	2610	2545.27	2.43	0	-4920	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	423	32.47	0.80	12	0.23	79.00	3222.00	4095	20230112	-37.36	2070	20221013	23.91	4095	-37.36	20230112	2265	13.25	20230104	4095	-37.36	20230112	2070	23.91	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
83	20230717	150341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	-50	5	-1.92	93233120	36635	137.05	2610	2625	2490	3390	1830	2610	2544.92	2.43	0	-4837	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	422	32.41	0.79	12	0.22	79.00	3222.00	4095	20230112	-37.48	2070	20221013	23.67	4095	-37.48	20230112	2265	13.02	20230104	4095	-37.48	20230112	2070	23.67	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
84	20230717	140342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	-50	5	-1.92	90060645	35393	132.40	2610	2625	2490	3390	1830	2610	2544.59	2.43	0	-4766	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	422	32.41	0.79	12	0.21	79.00	3222.00	4095	20230112	-37.48	2070	20221013	23.67	4095	-37.48	20230112	2265	13.02	20230104	4095	-37.48	20230112	2070	23.67	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
85	20230717	130340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	-50	5	-1.92	84409125	33183	124.14	2610	2625	2490	3390	1830	2610	2543.75	2.43	0	-4650	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	422	32.41	0.79	12	0.20	79.00	3222.00	4095	20230112	-37.48	2070	20221013	23.67	4095	-37.48	20230112	2265	13.02	20230104	4095	-37.48	20230112	2070	23.67	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
86	20230717	120344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2565	-45	5	-1.72	84045055	33041	123.61	2610	2625	2490	3390	1830	2610	2543.66	2.43	0	-4650	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	423	32.47	0.80	12	0.20	79.00	3222.00	4095	20230112	-37.36	2070	20221013	23.91	4095	-37.36	20230112	2265	13.25	20230104	4095	-37.36	20230112	2070	23.91	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
87	20230717	110340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2570	-40	5	-1.53	65304890	25815	96.57	2610	2610	2490	3390	1830	2610	2529.73	2.43	0	-4207	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	424	32.53	0.80	12	0.16	79.00	3222.00	4095	20230112	-37.24	2070	20221013	24.15	4095	-37.24	20230112	2265	13.47	20230104	4095	-37.24	20230112	2070	24.15	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
88	20230717	100340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2510	-100	5	-3.83	51777295	20498	76.68	2610	2610	2490	3390	1830	2610	2525.97	2.43	0	-2288	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	414	31.77	0.78	12	0.12	79.00	3222.00	4095	20230112	-38.71	2070	20221013	21.26	4095	-38.71	20230112	2265	10.82	20230104	4095	-38.71	20230112	2070	21.26	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
89	20230717	090340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2580	-30	5	-1.15	3678065	1414	5.29	2610	2610	2580	3390	1830	2610	2601.18	2.43	0	-953	2736	2672	2616	2552	2496	2645	2525	87	780	500	1870	5	1	16503790	426	32.66	0.80	12	0.01	79.00	3222.00	4095	20230112	-37.00	2070	20221013	24.64	4095	-37.00	20230112	2265	13.91	20230104	4095	-37.00	20230112	2070	24.64	20221013	0.65	N	026040	500	86 억		401694	N	N	0	N	00	N
90	20230714	160339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	-80	5	-2.97	69699585	26731	150.15	2680	2680	2560	3495	1885	2690	2607.44	2.48	0	-7001	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	431	33.04	0.81	12	0.16	79.00	3222.00	4095	20230112	-36.26	2070	20221013	26.09	4095	-36.26	20230112	2265	15.23	20230104	4095	-36.26	20230112	2070	26.09	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
91	20230714	150341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	-90	5	-3.35	62355850	23911	134.31	2680	2680	2560	3495	1885	2690	2607.83	2.48	0	-6405	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	429	32.91	0.81	12	0.14	79.00	3222.00	4095	20230112	-36.51	2070	20221013	25.60	4095	-36.51	20230112	2265	14.79	20230104	4095	-36.51	20230112	2070	25.60	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
92	20230714	140342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	-90	5	-3.35	57822965	22168	124.52	2680	2680	2560	3495	1885	2690	2608.40	2.48	0	-6270	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	429	32.91	0.81	12	0.13	79.00	3222.00	4095	20230112	-36.51	2070	20221013	25.60	4095	-36.51	20230112	2265	14.79	20230104	4095	-36.51	20230112	2070	25.60	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
93	20230714	130338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	-85	5	-3.16	52570735	20155	113.21	2680	2680	2560	3495	1885	2690	2608.32	2.48	0	-5930	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	430	32.97	0.81	12	0.12	79.00	3222.00	4095	20230112	-36.39	2070	20221013	25.85	4095	-36.39	20230112	2265	15.01	20230104	4095	-36.39	20230112	2070	25.85	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
94	20230714	120339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2590	-100	5	-3.72	48198310	18473	103.76	2680	2680	2560	3495	1885	2690	2609.12	2.48	0	-5310	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	427	32.78	0.80	12	0.11	79.00	3222.00	4095	20230112	-36.75	2070	20221013	25.12	4095	-36.75	20230112	2265	14.35	20230104	4095	-36.75	20230112	2070	25.12	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
95	20230714	110340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2610	-80	5	-2.97	23427255	8902	50.00	2680	2680	2605	3495	1885	2690	2631.68	2.48	0	-4950	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	431	33.04	0.81	12	0.05	79.00	3222.00	4095	20230112	-36.26	2070	20221013	26.09	4095	-36.26	20230112	2265	15.23	20230104	4095	-36.26	20230112	2070	26.09	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
96	20230714	100342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2615	-75	5	-2.79	16560045	6276	35.25	2680	2680	2615	3495	1885	2690	2638.63	2.48	0	-3507	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	432	33.10	0.81	12	0.04	79.00	3222.00	4095	20230112	-36.14	2070	20221013	26.33	4095	-36.14	20230112	2265	15.45	20230104	4095	-36.14	20230112	2070	26.33	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
97	20230714	090340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2680	-10	5	-0.37	3025315	1131	6.35	2680	2680	2665	3495	1885	2690	2674.90	2.48	0	-1071	2716	2702	2676	2662	2636	2710	2670	87	805	500	1930	5	1	16503790	442	33.92	0.83	12	0.01	79.00	3222.00	4095	20230112	-34.55	2070	20221013	29.47	4095	-34.55	20230112	2265	18.32	20230104	4095	-34.55	20230112	2070	29.47	20221013	0.65	N	026040	500	86 억		408704	N	N	0	N	00	N
98	20230713	160340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2690	35	2	1.32	46313895	17366	97.52	2680	2690	2650	3450	1860	2655	2666.92	2.52	0	-7529	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	444	34.05	0.83	12	0.11	79.00	3222.00	4095	20230112	-34.31	2070	20221013	29.95	4095	-34.31	20230112	2265	18.76	20230104	4095	-34.31	20230112	2070	29.95	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
99	20230713	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	5	2	0.19	44865245	16827	94.49	2680	2690	2650	3450	1860	2655	2666.27	2.52	0	-7211	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	439	33.67	0.83	12	0.10	79.00	3222.00	4095	20230112	-35.04	2070	20221013	28.50	4095	-35.04	20230112	2265	17.44	20230104	4095	-35.04	20230112	2070	28.50	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
100	20230713	140335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	5	2	0.19	39715040	14889	83.61	2680	2690	2655	3450	1860	2655	2667.41	2.52	0	-6017	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	439	33.67	0.83	12	0.09	79.00	3222.00	4095	20230112	-35.04	2070	20221013	28.50	4095	-35.04	20230112	2265	17.44	20230104	4095	-35.04	20230112	2070	28.50	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
101	20230713	130338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2655	0	3	0.00	30799540	11536	64.78	2680	2690	2655	3450	1860	2655	2669.86	2.52	0	-4901	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	438	33.61	0.82	12	0.07	79.00	3222.00	4095	20230112	-35.16	2070	20221013	28.26	4095	-35.16	20230112	2265	17.22	20230104	4095	-35.16	20230112	2070	28.26	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
102	20230713	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	15	2	0.56	26956850	10091	56.67	2680	2690	2655	3450	1860	2655	2671.38	2.52	0	-4463	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	441	33.80	0.83	12	0.06	79.00	3222.00	4095	20230112	-34.80	2070	20221013	28.99	4095	-34.80	20230112	2265	17.88	20230104	4095	-34.80	20230112	2070	28.99	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
103	20230713	110339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	30	2	1.13	23533065	8807	49.46	2680	2690	2655	3450	1860	2655	2672.09	2.52	0	-4030	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	443	33.99	0.83	12	0.05	79.00	3222.00	4095	20230112	-34.43	2070	20221013	29.71	4095	-34.43	20230112	2265	18.54	20230104	4095	-34.43	20230112	2070	29.71	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
104	20230713	100337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2660	5	2	0.19	15569600	5823	32.70	2680	2690	2655	3450	1860	2655	2673.81	2.52	0	-1858	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	439	33.67	0.83	12	0.04	79.00	3222.00	4095	20230112	-35.04	2070	20221013	28.50	4095	-35.04	20230112	2265	17.44	20230104	4095	-35.04	20230112	2070	28.50	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
105	20230713	090310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	30	2	1.13	2612915	975	5.48	2680	2685	2675	3450	1860	2655	2679.91	2.52	0	-110	2708	2681	2628	2601	2548	2695	2615	87	795	500	1910	5	1	16503790	443	33.99	0.83	12	0.01	79.00	3222.00	4095	20230112	-34.43	2070	20221013	29.71	4095	-34.43	20230112	2265	18.54	20230104	4095	-34.43	20230112	2070	29.71	20221013	0.65	N	026040	500	86 억		416210	N	N	0	N	00	N
106	20230712	160334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2655	105	2	4.12	46260785	17805	50.43	2600	2655	2575	3315	1785	2550	2597.40	2.54	0	-2605	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	438	33.61	0.82	12	0.11	79.00	3222.00	4095	20230112	-35.16	2070	20221013	28.26	4095	-35.16	20230112	2265	17.22	20230104	4095	-35.16	20230112	2070	28.26	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
107	20230712	150333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2630	80	2	3.14	43063925	16599	47.01	2600	2635	2575	3315	1785	2550	2594.37	2.54	0	-2506	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	434	33.29	0.82	12	0.10	79.00	3222.00	4095	20230112	-35.78	2070	20221013	27.05	4095	-35.78	20230112	2265	16.11	20230104	4095	-35.78	20230112	2070	27.05	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
108	20230712	140332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2595	45	2	1.76	33285520	12862	36.43	2600	2615	2575	3315	1785	2550	2587.90	2.54	0	-1438	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	428	32.85	0.81	12	0.08	79.00	3222.00	4095	20230112	-36.63	2070	20221013	25.36	4095	-36.63	20230112	2265	14.57	20230104	4095	-36.63	20230112	2070	25.36	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
109	20230712	130333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2585	35	2	1.37	29570720	11426	32.36	2600	2615	2575	3315	1785	2550	2588.02	2.54	0	-877	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	427	32.72	0.80	12	0.07	79.00	3222.00	4095	20230112	-36.87	2070	20221013	24.88	4095	-36.87	20230112	2265	14.13	20230104	4095	-36.87	20230112	2070	24.88	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
110	20230712	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2595	45	2	1.76	19781365	7648	21.66	2600	2615	2575	3315	1785	2550	2586.48	2.54	0	-13	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	428	32.85	0.81	12	0.05	79.00	3222.00	4095	20230112	-36.63	2070	20221013	25.36	4095	-36.63	20230112	2265	14.57	20230104	4095	-36.63	20230112	2070	25.36	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
111	20230712	110333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2590	40	2	1.57	16911455	6540	18.52	2600	2615	2575	3315	1785	2550	2585.85	2.54	0	337	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	427	32.78	0.80	12	0.04	79.00	3222.00	4095	20230112	-36.75	2070	20221013	25.12	4095	-36.75	20230112	2265	14.35	20230104	4095	-36.75	20230112	2070	25.12	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
112	20230712	100336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2585	35	2	1.37	14899950	5762	16.32	2600	2615	2575	3315	1785	2550	2585.90	2.54	0	372	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	427	32.72	0.80	12	0.03	79.00	3222.00	4095	20230112	-36.87	2070	20221013	24.88	4095	-36.87	20230112	2265	14.13	20230104	4095	-36.87	20230112	2070	24.88	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
113	20230712	090334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2580	30	2	1.18	5059420	1946	5.51	2600	2615	2580	3315	1785	2550	2599.91	2.54	0	-63	2586	2567	2541	2522	2496	2577	2532	87	765	500	1830	5	1	16503790	426	32.66	0.80	12	0.01	79.00	3222.00	4095	20230112	-37.00	2070	20221013	24.64	4095	-37.00	20230112	2265	13.91	20230104	4095	-37.00	20230112	2070	24.64	20221013	0.64	N	026040	500	86 억		418820	N	N	0	N	00	N
114	20230711	160330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2550	5	2	0.20	89508260	35308	99.30	2545	2560	2515	3305	1785	2545	2535.07	2.57	0	-4867	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	421	32.28	0.79	12	0.21	79.00	3222.00	4095	20230112	-37.73	2070	20221013	23.19	4095	-37.73	20230112	2265	12.58	20230104	4095	-37.73	20230112	2070	23.19	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
115	20230711	150330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2545	0	3	0.00	74969955	29579	83.19	2545	2560	2515	3305	1785	2545	2534.57	2.57	0	-4744	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	420	32.22	0.79	12	0.18	79.00	3222.00	4095	20230112	-37.85	2070	20221013	22.95	4095	-37.85	20230112	2265	12.36	20230104	4095	-37.85	20230112	2070	22.95	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
116	20230711	140329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	-20	5	-0.79	66786170	26350	74.10	2545	2560	2515	3305	1785	2545	2534.58	2.57	0	-2907	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	417	31.96	0.78	12	0.16	79.00	3222.00	4095	20230112	-38.34	2070	20221013	21.98	4095	-38.34	20230112	2265	11.48	20230104	4095	-38.34	20230112	2070	21.98	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
117	20230711	130326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2535	-10	5	-0.39	42782580	16827	47.32	2545	2560	2520	3305	1785	2545	2542.50	2.57	0	-1085	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	418	32.09	0.79	12	0.10	79.00	3222.00	4095	20230112	-38.10	2070	20221013	22.46	4095	-38.10	20230112	2265	11.92	20230104	4095	-38.10	20230112	2070	22.46	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
118	20230711	120332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2535	-10	5	-0.39	40621365	15974	44.92	2545	2560	2520	3305	1785	2545	2542.97	2.57	0	-296	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	418	32.09	0.79	12	0.10	79.00	3222.00	4095	20230112	-38.10	2070	20221013	22.46	4095	-38.10	20230112	2265	11.92	20230104	4095	-38.10	20230112	2070	22.46	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
119	20230711	110333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2545	0	3	0.00	33725355	13246	37.25	2545	2560	2530	3305	1785	2545	2546.08	2.57	0	652	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	420	32.22	0.79	12	0.08	79.00	3222.00	4095	20230112	-37.85	2070	20221013	22.95	4095	-37.85	20230112	2265	12.36	20230104	4095	-37.85	20230112	2070	22.95	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
120	20230711	100332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2550	5	2	0.20	27623965	10849	30.51	2545	2560	2530	3305	1785	2545	2546.22	2.57	0	1968	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	421	32.28	0.79	12	0.07	79.00	3222.00	4095	20230112	-37.73	2070	20221013	23.19	4095	-37.73	20230112	2265	12.58	20230104	4095	-37.73	20230112	2070	23.19	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
121	20230711	090331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2555	10	2	0.39	1743740	685	1.93	2545	2555	2545	3305	1785	2545	2545.61	2.57	0	148	2631	2587	2551	2507	2471	2585	2505	87	760	500	1830	5	1	16503790	422	32.34	0.79	12	0.00	79.00	3222.00	4095	20230112	-37.61	2070	20221013	23.43	4095	-37.61	20230112	2265	12.80	20230104	4095	-37.61	20230112	2070	23.43	20221013	0.64	N	026040	500	86 억		423712	N	N	0	N	00	N
122	20230710	160331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2545	-50	5	-1.93	90329895	35402	85.02	2545	2595	2515	3370	1820	2595	2551.55	2.60	0	-5212	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	420	32.22	0.79	12	0.21	79.00	3222.00	4095	20230112	-37.85	2070	20221013	22.95	4095	-37.85	20230112	2265	12.36	20230104	4095	-37.85	20230112	2070	22.95	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
123	20230710	150328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2570	-25	5	-0.96	86917105	34063	81.81	2545	2595	2515	3370	1820	2595	2551.66	2.60	0	-3908	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	424	32.53	0.80	12	0.21	79.00	3222.00	4095	20230112	-37.24	2070	20221013	24.15	4095	-37.24	20230112	2265	13.47	20230104	4095	-37.24	20230112	2070	24.15	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
124	20230710	140326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2575	-20	5	-0.77	65954660	25860	62.11	2545	2595	2515	3370	1820	2595	2550.45	2.60	0	-2711	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	425	32.59	0.80	12	0.16	79.00	3222.00	4095	20230112	-37.12	2070	20221013	24.40	4095	-37.12	20230112	2265	13.69	20230104	4095	-37.12	20230112	2070	24.40	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
125	20230710	130325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2560	-35	5	-1.35	64639425	25348	60.88	2545	2595	2515	3370	1820	2595	2550.08	2.60	0	-2663	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	422	32.41	0.79	12	0.15	79.00	3222.00	4095	20230112	-37.48	2070	20221013	23.67	4095	-37.48	20230112	2265	13.02	20230104	4095	-37.48	20230112	2070	23.67	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
126	20230710	120331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2575	-20	5	-0.77	60587360	23771	57.09	2545	2595	2515	3370	1820	2595	2548.79	2.60	0	-2477	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	425	32.59	0.80	12	0.14	79.00	3222.00	4095	20230112	-37.12	2070	20221013	24.40	4095	-37.12	20230112	2265	13.69	20230104	4095	-37.12	20230112	2070	24.40	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
127	20230710	110332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2555	-40	5	-1.54	55303945	21710	52.14	2545	2595	2515	3370	1820	2595	2547.39	2.60	0	-2077	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	422	32.34	0.79	12	0.13	79.00	3222.00	4095	20230112	-37.61	2070	20221013	23.43	4095	-37.61	20230112	2265	12.80	20230104	4095	-37.61	20230112	2070	23.43	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
128	20230710	100330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2555	-40	5	-1.54	49779900	19548	46.95	2545	2595	2515	3370	1820	2595	2546.55	2.60	0	-1459	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	422	32.34	0.79	12	0.12	79.00	3222.00	4095	20230112	-37.61	2070	20221013	23.43	4095	-37.61	20230112	2265	12.80	20230104	4095	-37.61	20230112	2070	23.43	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
129	20230710	090327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2545	-50	5	-1.93	30291980	11865	28.50	2545	2595	2515	3370	1820	2595	2553.05	2.60	0	-403	2661	2627	2601	2567	2541	2615	2555	87	775	500	1860	5	1	16503790	420	32.22	0.79	12	0.07	79.00	3222.00	4095	20230112	-37.85	2070	20221013	22.95	4095	-37.85	20230112	2265	12.36	20230104	4095	-37.85	20230112	2070	22.95	20221013	0.64	N	026040	500	86 억		428925	N	N	0	N	00	N
130	20230707	160325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2595	-75	5	-2.81	107533505	41463	104.10	2635	2635	2575	3470	1870	2670	2593.48	2.59	0	1258	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	428	32.85	0.81	12	0.25	79.00	3222.00	4095	20230112	-36.63	2070	20221013	25.36	4095	-36.63	20230112	2265	14.57	20230104	4095	-36.63	20230112	2070	25.36	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
131	20230707	150327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	-70	5	-2.62	103180520	39787	99.89	2635	2635	2575	3470	1870	2670	2593.32	2.59	0	1820	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	429	32.91	0.81	12	0.24	79.00	3222.00	4095	20230112	-36.51	2070	20221013	25.60	4095	-36.51	20230112	2265	14.79	20230104	4095	-36.51	20230112	2070	25.60	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
132	20230707	140332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	-65	5	-2.43	97553570	37626	94.47	2635	2635	2575	3470	1870	2670	2592.72	2.59	0	2084	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	430	32.97	0.81	12	0.23	79.00	3222.00	4095	20230112	-36.39	2070	20221013	25.85	4095	-36.39	20230112	2265	15.01	20230104	4095	-36.39	20230112	2070	25.85	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
133	20230707	130330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	-70	5	-2.62	94122460	36312	91.17	2635	2635	2575	3470	1870	2670	2592.05	2.59	0	2730	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	429	32.91	0.81	12	0.22	79.00	3222.00	4095	20230112	-36.51	2070	20221013	25.60	4095	-36.51	20230112	2265	14.79	20230104	4095	-36.51	20230112	2070	25.60	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
134	20230707	120330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2590	-80	5	-3.00	88173350	34017	85.41	2635	2635	2575	3470	1870	2670	2592.04	2.59	0	3013	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	427	32.78	0.80	12	0.21	79.00	3222.00	4095	20230112	-36.75	2070	20221013	25.12	4095	-36.75	20230112	2265	14.35	20230104	4095	-36.75	20230112	2070	25.12	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
135	20230707	110329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	-70	5	-2.62	81461900	31430	78.91	2635	2635	2575	3470	1870	2670	2591.85	2.59	0	3264	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	429	32.91	0.81	12	0.19	79.00	3222.00	4095	20230112	-36.51	2070	20221013	25.60	4095	-36.51	20230112	2265	14.79	20230104	4095	-36.51	20230112	2070	25.60	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
136	20230707	100328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2600	-70	5	-2.62	77268720	29820	74.87	2635	2635	2575	3470	1870	2670	2591.17	2.59	0	3889	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	429	32.91	0.81	12	0.18	79.00	3222.00	4095	20230112	-36.51	2070	20221013	25.60	4095	-36.51	20230112	2265	14.79	20230104	4095	-36.51	20230112	2070	25.60	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
137	20230707	090327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2605	-65	5	-2.43	10045220	3826	9.61	2635	2635	2595	3470	1870	2670	2625.51	2.59	0	-1300	2800	2735	2690	2625	2580	2712	2602	87	800	500	1920	5	1	16503790	430	32.97	0.81	12	0.02	79.00	3222.00	4095	20230112	-36.39	2070	20221013	25.85	4095	-36.39	20230112	2265	15.01	20230104	4095	-36.39	20230112	2070	25.85	20221013	0.64	N	026040	500	86 억		427667	N	N	0	N	00	N
138	20230706	160327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	-70	5	-2.55	106492825	39605	156.76	2740	2755	2645	3560	1920	2740	2688.90	2.68	0	-15110	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	441	33.80	0.83	12	0.24	79.00	3222.00	4095	20230112	-34.80	2070	20221013	28.99	4095	-34.80	20230112	2265	17.88	20230104	4095	-34.80	20230112	2070	28.99	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
139	20230706	150328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	-70	5	-2.55	101632470	37782	149.54	2740	2755	2645	3560	1920	2740	2689.97	2.68	0	-14519	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	441	33.80	0.83	12	0.23	79.00	3222.00	4095	20230112	-34.80	2070	20221013	28.99	4095	-34.80	20230112	2265	17.88	20230104	4095	-34.80	20230112	2070	28.99	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
140	20230706	140327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	-70	5	-2.55	90710615	33687	133.33	2740	2755	2645	3560	1920	2740	2692.75	2.68	0	-13391	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	441	33.80	0.83	12	0.20	79.00	3222.00	4095	20230112	-34.80	2070	20221013	28.99	4095	-34.80	20230112	2265	17.88	20230104	4095	-34.80	20230112	2070	28.99	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
141	20230706	130325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2645	-95	5	-3.47	81007050	30027	118.85	2740	2755	2645	3560	1920	2740	2697.81	2.68	0	-12530	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	437	33.48	0.82	12	0.18	79.00	3222.00	4095	20230112	-35.41	2070	20221013	27.78	4095	-35.41	20230112	2265	16.78	20230104	4095	-35.41	20230112	2070	27.78	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
142	20230706	120327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	-25	5	-0.91	51724995	19063	75.45	2740	2755	2685	3560	1920	2740	2713.37	2.68	0	-9980	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	448	34.37	0.84	12	0.12	79.00	3222.00	4095	20230112	-33.70	2070	20221013	31.16	4095	-33.70	20230112	2265	19.87	20230104	4095	-33.70	20230112	2070	31.16	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
143	20230706	110330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2705	-35	5	-1.28	49550740	18257	72.26	2740	2755	2685	3560	1920	2740	2714.07	2.68	0	-9922	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	446	34.24	0.84	12	0.11	79.00	3222.00	4095	20230112	-33.94	2070	20221013	30.68	4095	-33.94	20230112	2265	19.43	20230104	4095	-33.94	20230112	2070	30.68	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
144	20230706	100326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2685	-55	5	-2.01	42462150	15628	61.86	2740	2755	2685	3560	1920	2740	2717.06	2.68	0	-9212	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	443	33.99	0.83	12	0.09	79.00	3222.00	4095	20230112	-34.43	2070	20221013	29.71	4095	-34.43	20230112	2265	18.54	20230104	4095	-34.43	20230112	2070	29.71	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
145	20230706	090326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	0	3	0.00	5765020	2104	8.33	2740	2755	2740	3560	1920	2740	2740.03	2.68	0	-1973	2816	2777	2756	2717	2696	2767	2707	87	820	500	1970	5	1	16503790	452	34.68	0.85	12	0.01	79.00	3222.00	4095	20230112	-33.09	2070	20221013	32.37	4095	-33.09	20230112	2265	20.97	20230104	4095	-33.09	20230112	2070	32.37	20221013	0.64	N	026040	500	86 억		442792	N	N	0	N	00	N
146	20230705	160325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2740	-25	5	-0.90	69626600	25265	53.75	2765	2795	2735	3590	1940	2765	2755.86	2.73	0	-8382	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	452	34.68	0.85	12	0.15	79.00	3222.00	4095	20230112	-33.09	2070	20221013	32.37	4095	-33.09	20230112	2265	20.97	20230104	4095	-33.09	20230112	2070	32.37	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
147	20230705	150325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	-10	5	-0.36	43904315	15899	33.83	2765	2795	2750	3590	1940	2765	2761.45	2.73	0	-7840	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	455	34.87	0.86	12	0.10	79.00	3222.00	4095	20230112	-32.72	2070	20221013	33.09	4095	-32.72	20230112	2265	21.63	20230104	4095	-32.72	20230112	2070	33.09	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
148	20230705	140321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	-15	5	-0.54	40223450	14562	30.98	2765	2795	2750	3590	1940	2765	2762.22	2.73	0	-6606	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	454	34.81	0.85	12	0.09	79.00	3222.00	4095	20230112	-32.84	2070	20221013	32.85	4095	-32.84	20230112	2265	21.41	20230104	4095	-32.84	20230112	2070	32.85	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
149	20230705	130323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	-5	5	-0.18	35354365	12792	27.22	2765	2795	2750	3590	1940	2765	2763.79	2.73	0	-6118	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	456	34.94	0.86	12	0.08	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
150	20230705	120322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	-10	5	-0.36	34366240	12433	26.45	2765	2795	2750	3590	1940	2765	2764.11	2.73	0	-6049	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	455	34.87	0.86	12	0.08	79.00	3222.00	4095	20230112	-32.72	2070	20221013	33.09	4095	-32.72	20230112	2265	21.63	20230104	4095	-32.72	20230112	2070	33.09	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
151	20230705	110324	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	-15	5	-0.54	30566065	11052	23.51	2765	2795	2750	3590	1940	2765	2765.66	2.73	0	-5321	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	454	34.81	0.85	12	0.07	79.00	3222.00	4095	20230112	-32.84	2070	20221013	32.85	4095	-32.84	20230112	2265	21.41	20230104	4095	-32.84	20230112	2070	32.85	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
152	20230705	100323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	10	2	0.36	13066975	4707	10.01	2765	2795	2765	3590	1940	2765	2776.07	2.73	0	-2321	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	458	35.13	0.86	12	0.03	79.00	3222.00	4095	20230112	-32.23	2070	20221013	34.06	4095	-32.23	20230112	2265	22.52	20230104	4095	-32.23	20230112	2070	34.06	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
153	20230705	090323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	0	3	0.00	1256280	454	0.97	2765	2795	2765	3590	1940	2765	2767.14	2.73	0	-19	2828	2796	2763	2731	2698	2780	2715	87	825	500	1990	5	1	16503790	456	35.00	0.86	12	0.00	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.64	N	026040	500	86 억		451155	N	N	0	N	00	N
154	20230704	160321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	0	3	0.00	129720905	47001	162.62	2780	2795	2730	3590	1940	2765	2759.96	2.80	0	-10466	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	456	35.00	0.86	12	0.28	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
155	20230704	150319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	0	3	0.00	121317940	43958	152.09	2780	2795	2730	3590	1940	2765	2759.86	2.80	0	-10522	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	456	35.00	0.86	12	0.27	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
156	20230704	140322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	5	2	0.18	121243405	43931	152.00	2780	2795	2730	3590	1940	2765	2759.86	2.80	0	-10525	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	457	35.06	0.86	12	0.27	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
157	20230704	130318	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	5	2	0.18	120322565	43598	150.85	2780	2795	2730	3590	1940	2765	2759.82	2.80	0	-10470	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	457	35.06	0.86	12	0.26	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
158	20230704	120320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	-20	5	-0.72	51208875	18541	64.15	2780	2795	2740	3590	1940	2765	2761.93	2.80	0	-8015	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	453	34.75	0.85	12	0.11	79.00	3222.00	4095	20230112	-32.97	2070	20221013	32.61	4095	-32.97	20230112	2265	21.19	20230104	4095	-32.97	20230112	2070	32.61	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
159	20230704	110316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	5	2	0.18	43144110	15624	54.06	2780	2795	2740	3590	1940	2765	2761.40	2.80	0	-7006	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	457	35.06	0.86	12	0.09	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
160	20230704	100316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	-15	5	-0.54	21772485	7876	27.25	2780	2795	2745	3590	1940	2765	2764.41	2.80	0	-3240	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	454	34.81	0.85	12	0.05	79.00	3222.00	4095	20230112	-32.84	2070	20221013	32.85	4095	-32.84	20230112	2265	21.41	20230104	4095	-32.84	20230112	2070	32.85	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
161	20230704	090317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	5	2	0.18	3147190	1133	3.92	2780	2780	2765	3590	1940	2765	2777.75	2.80	0	-165	2798	2781	2753	2736	2708	2790	2745	87	825	500	1990	5	1	16503790	457	35.06	0.86	12	0.01	79.00	3222.00	4095	20230112	-32.36	2070	20221013	33.82	4095	-32.36	20230112	2265	22.30	20230104	4095	-32.36	20230112	2070	33.82	20221013	0.63	N	026040	500	86 억		462075	N	N	0	N	00	N
162	20230703	160315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	65	2	2.41	79494305	28872	53.02	2740	2770	2725	3510	1890	2700	2753.34	2.85	0	-8591	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	456	35.00	0.86	12	0.17	79.00	3222.00	4095	20230112	-32.48	2070	20221013	33.57	4095	-32.48	20230112	2265	22.08	20230104	4095	-32.48	20230112	2070	33.57	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
163	20230703	150317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	55	2	2.04	75629135	27474	50.46	2740	2770	2725	3510	1890	2700	2752.75	2.85	0	-8527	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	455	34.87	0.86	12	0.17	79.00	3222.00	4095	20230112	-32.72	2070	20221013	33.09	4095	-32.72	20230112	2265	21.63	20230104	4095	-32.72	20230112	2070	33.09	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
164	20230703	140316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	60	2	2.22	69627910	25289	46.44	2740	2770	2725	3510	1890	2700	2753.29	2.85	0	-7930	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	456	34.94	0.86	12	0.15	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
165	20230703	130314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	60	2	2.22	45256895	16429	30.17	2740	2770	2725	3510	1890	2700	2754.70	2.85	0	-4068	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	456	34.94	0.86	12	0.10	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
166	20230703	120314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	60	2	2.22	35433350	12868	23.63	2740	2770	2725	3510	1890	2700	2753.60	2.85	0	-3305	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	456	34.94	0.86	12	0.08	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
167	20230703	110316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	60	2	2.22	33822625	12283	22.56	2740	2770	2725	3510	1890	2700	2753.61	2.85	0	-3262	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	456	34.94	0.86	12	0.07	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
168	20230703	100311	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	60	2	2.22	25114365	9121	16.75	2740	2770	2725	3510	1890	2700	2753.47	2.85	0	-2637	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	456	34.94	0.86	12	0.06	79.00	3222.00	4095	20230112	-32.60	2070	20221013	33.33	4095	-32.60	20230112	2265	21.85	20230104	4095	-32.60	20230112	2070	33.33	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N
169	20230703	090311	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	45	2	1.67	2808880	1027	1.89	2740	2750	2725	3510	1890	2700	2735.03	2.85	0	-64	2793	2746	2683	2636	2573	2770	2660	87	810	500	1940	5	1	16503790	453	34.75	0.85	12	0.01	79.00	3222.00	4095	20230112	-32.97	2070	20221013	32.61	4095	-32.97	20230112	2265	21.19	20230104	4095	-32.97	20230112	2070	32.61	20221013	0.76	N	026040	500	86 억		470090	N	N	0	N	00	N