KissMeData/376180/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	161208	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7140	440	2	6.57	2128124120	301512	112.16	6740	7280	6740	8710	4690	6700	7058.13	2.45	0	-58182	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1315	40.80	4.11	12	1.64	175.00	1739.00	23550	20221124	-69.68	5455	20221013	30.89	11720	-39.08	20230309	5630	26.82	20230103	85200	-91.62	20220817	5630	26.82	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
3	20230731	151205	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7120	420	2	6.27	2093530130	296664	110.36	6740	7280	6740	8710	4690	6700	7056.91	2.45	0	-56843	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1311	40.69	4.09	12	1.61	175.00	1739.00	23550	20221124	-69.77	5455	20221013	30.52	11720	-39.25	20230309	5630	26.47	20230103	85200	-91.64	20220817	5630	26.47	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
4	20230731	141212	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7070	370	2	5.52	1981159030	280794	104.45	6740	7280	6740	8710	4690	6700	7055.56	2.45	0	-55764	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1302	40.40	4.07	12	1.52	175.00	1739.00	23550	20221124	-69.98	5455	20221013	29.61	11720	-39.68	20230309	5630	25.58	20230103	85200	-91.70	20220817	5630	25.58	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
5	20230731	131216	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7130	430	2	6.42	1905857450	270207	100.51	6740	7280	6740	8710	4690	6700	7053.32	2.45	0	-55492	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1313	40.74	4.10	12	1.47	175.00	1739.00	23550	20221124	-69.72	5455	20221013	30.71	11720	-39.16	20230309	5630	26.64	20230103	85200	-91.63	20220817	5630	26.64	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
6	20230731	121223	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7120	420	2	6.27	1768397090	250904	93.33	6740	7280	6740	8710	4690	6700	7048.10	2.45	0	-57497	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1311	40.69	4.09	12	1.36	175.00	1739.00	23550	20221124	-69.77	5455	20221013	30.52	11720	-39.25	20230309	5630	26.47	20230103	85200	-91.64	20220817	5630	26.47	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
7	20230731	111225	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7050	350	2	5.22	824546400	119476	44.44	6740	7060	6740	8710	4690	6700	6901.36	2.45	0	-3680	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1298	40.29	4.05	12	0.65	175.00	1739.00	23550	20221124	-70.06	5455	20221013	29.24	11720	-39.85	20230309	5630	25.22	20230103	85200	-91.73	20220817	5630	25.22	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
8	20230731	101222	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6880	180	2	2.69	567185780	82607	30.73	6740	7000	6740	8710	4690	6700	6866.07	2.45	0	-5596	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1267	39.31	3.96	12	0.45	175.00	1739.00	23550	20221124	-70.79	5455	20221013	26.12	11720	-41.30	20230309	5630	22.20	20230103	85200	-91.92	20220817	5630	22.20	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
9	20230731	091209	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6820	120	2	1.79	58294610	8582	3.19	6740	6840	6740	8710	4690	6700	6792.66	2.45	0	879	7186	6942	6596	6352	6006	7065	6475	19	2010	100	4690	10	1	18416858	1256	38.97	3.92	12	0.05	175.00	1739.00	23550	20221124	-71.04	5455	20221013	25.02	11720	-41.81	20230309	5630	21.14	20230103	85200	-92.00	20220817	5630	21.14	20230103	6.20	N	376180	100	18 억		450367	N	N	0	N	00	N
10	20230728	161212	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6700	280	2	4.36	1774738720	266607	130.27	6270	6840	6250	8340	4500	6420	6656.41	2.10	0	64776	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1234	38.29	3.85	12	1.45	175.00	1739.00	23550	20221124	-71.55	5455	20221013	22.82	11720	-42.83	20230309	5630	19.01	20230103	85200	-92.14	20220817	5630	19.01	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
11	20230728	151208	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6760	340	2	5.30	1662355660	249860	122.09	6270	6840	6250	8340	4500	6420	6653.16	2.10	0	62760	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1245	38.63	3.89	12	1.36	175.00	1739.00	23550	20221124	-71.30	5455	20221013	23.92	11720	-42.32	20230309	5630	20.07	20230103	85200	-92.07	20220817	5630	20.07	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
12	20230728	141207	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6790	370	2	5.76	1602308600	240998	117.76	6270	6840	6250	8340	4500	6420	6648.65	2.10	0	64676	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1251	38.80	3.90	12	1.31	175.00	1739.00	23550	20221124	-71.17	5455	20221013	24.47	11720	-42.06	20230309	5630	20.60	20230103	85200	-92.03	20220817	5630	20.60	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
13	20230728	131210	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6760	340	2	5.30	1484206450	223592	109.25	6270	6840	6250	8340	4500	6420	6638.02	2.10	0	65691	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1245	38.63	3.89	12	1.21	175.00	1739.00	23550	20221124	-71.30	5455	20221013	23.92	11720	-42.32	20230309	5630	20.07	20230103	85200	-92.07	20220817	5630	20.07	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
14	20230728	121208	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6780	360	2	5.61	1259961770	190537	93.10	6270	6780	6250	8340	4500	6420	6612.70	2.10	0	72487	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1249	38.74	3.90	12	1.03	175.00	1739.00	23550	20221124	-71.21	5455	20221013	24.29	11720	-42.15	20230309	5630	20.43	20230103	85200	-92.04	20220817	5630	20.43	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
15	20230728	111214	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6750	330	2	5.14	1099727360	166787	81.50	6270	6760	6250	8340	4500	6420	6593.61	2.10	0	70625	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1243	38.57	3.88	12	0.91	175.00	1739.00	23550	20221124	-71.34	5455	20221013	23.74	11720	-42.41	20230309	5630	19.89	20230103	85200	-92.08	20220817	5630	19.89	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
16	20230728	101205	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6580	160	2	2.49	562059860	86100	42.07	6270	6700	6250	8340	4500	6420	6528.00	2.10	0	22716	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1212	37.60	3.78	12	0.47	175.00	1739.00	23550	20221124	-72.06	5455	20221013	20.62	11720	-43.86	20230309	5630	16.87	20230103	85200	-92.28	20220817	5630	16.87	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
17	20230728	091214	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6500	80	2	1.25	176962610	27761	13.56	6270	6600	6250	8340	4500	6420	6374.49	2.10	0	6165	6893	6656	6513	6276	6133	6775	6395	19	1920	100	4490	10	1	18416858	1197	37.14	3.74	12	0.15	175.00	1739.00	23550	20221124	-72.40	5455	20221013	19.16	11720	-44.54	20230309	5630	15.45	20230103	85200	-92.37	20220817	5630	15.45	20230103	6.57	N	376180	100	18 억		386130	N	N	0	N	00	N
18	20230727	161205	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6420	-70	5	-1.08	1310040600	199970	42.29	6370	6750	6370	8430	4550	6490	6553.48	2.00	147049	17781	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1182	36.69	3.69	12	1.09	175.00	1739.00	23550	20221124	-72.74	5455	20221013	17.69	11720	-45.22	20230309	5630	14.03	20230103	85200	-92.46	20220817	5630	14.03	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
19	20230727	151206	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6440	-50	5	-0.77	1139986020	173510	36.70	6370	6750	6370	8430	4550	6490	6570.15	2.00	147049	12297	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1186	36.80	3.70	12	0.94	175.00	1739.00	23550	20221124	-72.65	5455	20221013	18.06	11720	-45.05	20230309	5630	14.39	20230103	85200	-92.44	20220817	5630	14.39	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
20	20230727	141200	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6530	40	2	0.62	846043200	128047	27.08	6370	6750	6370	8430	4550	6490	6607.29	2.00	147049	16581	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1203	37.31	3.76	12	0.70	175.00	1739.00	23550	20221124	-72.27	5455	20221013	19.71	11720	-44.28	20230309	5630	15.99	20230103	85200	-92.34	20220817	5630	15.99	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
21	20230727	131158	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6540	50	2	0.77	741159250	111964	23.68	6370	6750	6370	8430	4550	6490	6619.62	2.00	147049	12040	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1204	37.37	3.76	12	0.61	175.00	1739.00	23550	20221124	-72.23	5455	20221013	19.89	11720	-44.20	20230309	5630	16.16	20230103	85200	-92.32	20220817	5630	16.16	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
22	20230727	121202	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6640	150	2	2.31	639125800	96441	20.40	6370	6750	6370	8430	4550	6490	6627.12	2.00	147049	7742	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1223	37.94	3.82	12	0.52	175.00	1739.00	23550	20221124	-71.80	5455	20221013	21.72	11720	-43.34	20230309	5630	17.94	20230103	85200	-92.21	20220817	5630	17.94	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
23	20230727	111204	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6700	210	2	3.24	548104280	82766	17.50	6370	6750	6370	8430	4550	6490	6622.34	2.00	147049	6806	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1234	38.29	3.85	12	0.45	175.00	1739.00	23550	20221124	-71.55	5455	20221013	22.82	11720	-42.83	20230309	5630	19.01	20230103	85200	-92.14	20220817	5630	19.01	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
24	20230727	101201	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6630	140	2	2.16	365950270	55565	11.75	6370	6700	6370	8430	4550	6490	6585.99	2.00	147049	3872	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1221	37.89	3.81	12	0.30	175.00	1739.00	23550	20221124	-71.85	5455	20221013	21.54	11720	-43.43	20230309	5630	17.76	20230103	85200	-92.22	20220817	5630	17.76	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
25	20230727	091159	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6530	40	2	0.62	87845550	13604	2.88	6370	6560	6370	8430	4550	6490	6457.33	2.00	147049	379	7170	6830	6440	6100	5710	6635	5905	19	1940	100	4540	10	1	18416858	1203	37.31	3.76	12	0.07	175.00	1739.00	23550	20221124	-72.27	5455	20221013	19.71	11720	-44.28	20230309	5630	15.99	20230103	85200	-92.34	20220817	5630	15.99	20230103	6.84	N	376180	100	18 억		368782	N	N	0	N	00	N
26	20230726	161157	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6490	-270	5	-3.99	3059857950	469430	156.09	6690	6780	6050	8780	4740	6760	6518.25	1.20	0	151794	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1195	37.09	3.73	12	2.55	175.00	1739.00	23550	20221124	-72.44	5455	20221013	18.97	11720	-44.62	20230309	5630	15.28	20230103	85200	-92.38	20220817	5630	15.28	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
27	20230726	151203	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6440	-320	5	-4.73	2869506850	439940	146.29	6690	6780	6050	8780	4740	6760	6522.50	1.20	0	137155	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1186	36.80	3.70	12	2.39	175.00	1739.00	23550	20221124	-72.65	5455	20221013	18.06	11720	-45.05	20230309	5630	14.39	20230103	85200	-92.44	20220817	5630	14.39	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
28	20230726	141154	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6050	-710	5	-10.50	2442614930	373742	124.27	6690	6780	6050	8780	4740	6760	6535.56	1.20	0	109775	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1114	34.57	3.48	12	2.03	175.00	1739.00	23550	20221124	-74.31	5455	20221013	10.91	11720	-48.38	20230309	5630	7.46	20230103	85200	-92.90	20220817	5630	7.46	20230103	6.99	N	376180	100	18 억		221733	Y	N	0	N	00	N
29	20230726	131149	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6490	-270	5	-3.99	1963782640	299021	99.43	6690	6780	6400	8780	4740	6760	6567.37	1.20	0	86052	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1195	37.09	3.73	12	1.62	175.00	1739.00	23550	20221124	-72.44	5455	20221013	18.97	11720	-44.62	20230309	5630	15.28	20230103	85200	-92.38	20220817	5630	15.28	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
30	20230726	121156	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6590	-170	5	-2.51	1673263420	254290	84.55	6690	6780	6400	8780	4740	6760	6580.14	1.20	0	70291	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1214	37.66	3.79	12	1.38	175.00	1739.00	23550	20221124	-72.02	5455	20221013	20.81	11720	-43.77	20230309	5630	17.05	20230103	85200	-92.27	20220817	5630	17.05	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
31	20230726	111149	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6560	-200	5	-2.96	1537972880	233748	77.72	6690	6780	6400	8780	4740	6760	6579.62	1.20	0	60270	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1208	37.49	3.77	12	1.27	175.00	1739.00	23550	20221124	-72.14	5455	20221013	20.26	11720	-44.03	20230309	5630	16.52	20230103	85200	-92.30	20220817	5630	16.52	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
32	20230726	101157	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6560	-200	5	-2.96	948417360	143152	47.60	6690	6780	6530	8780	4740	6760	6625.25	1.20	0	32518	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1208	37.49	3.77	12	0.78	175.00	1739.00	23550	20221124	-72.14	5455	20221013	20.26	11720	-44.03	20230309	5630	16.52	20230103	85200	-92.30	20220817	5630	16.52	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
33	20230726	091152	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6690	-70	5	-1.04	210703730	31554	10.49	6690	6740	6590	8780	4740	6760	6677.56	1.20	0	11191	7146	6952	6856	6662	6566	6905	6615	19	2020	100	4730	10	1	18416858	1232	38.23	3.85	12	0.17	175.00	1739.00	23550	20221124	-71.59	5455	20221013	22.64	11720	-42.92	20230309	5630	18.83	20230103	85200	-92.15	20220817	5630	18.83	20230103	6.99	N	376180	100	18 억		221733	N	N	0	N	00	N
34	20230725	161149	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6760	-310	5	-4.38	2019109330	294419	122.09	6980	7050	6760	9190	4950	7070	6858.61	0.65	0	99143	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1245	38.63	3.89	12	1.60	175.00	1739.00	23550	20221124	-71.30	5455	20221013	23.92	11720	-42.32	20230309	5630	20.07	20230103	85200	-92.07	20220817	5630	20.07	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
35	20230725	151136	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6790	-280	5	-3.96	1833655630	267040	110.74	6980	7050	6760	9190	4950	7070	6866.59	0.65	0	88621	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1251	38.80	3.90	12	1.45	175.00	1739.00	23550	20221124	-71.17	5455	20221013	24.47	11720	-42.06	20230309	5630	20.60	20230103	85200	-92.03	20220817	5630	20.60	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
36	20230725	141134	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6830	-240	5	-3.39	1616784820	235198	97.54	6980	7050	6760	9190	4950	7070	6874.14	0.65	0	73442	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1258	39.03	3.93	12	1.28	175.00	1739.00	23550	20221124	-71.00	5455	20221013	25.21	11720	-41.72	20230309	5630	21.31	20230103	85200	-91.98	20220817	5630	21.31	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
37	20230725	131145	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6910	-160	5	-2.26	1174645060	170320	70.63	6980	7050	6800	9190	4950	7070	6896.69	0.65	0	58571	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1273	39.49	3.97	12	0.92	175.00	1739.00	23550	20221124	-70.66	5455	20221013	26.67	11720	-41.04	20230309	5630	22.74	20230103	85200	-91.89	20220817	5630	22.74	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
38	20230725	121144	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6860	-210	5	-2.97	1033854950	149918	62.17	6980	7050	6800	9190	4950	7070	6896.13	0.65	0	50344	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1263	39.20	3.94	12	0.81	175.00	1739.00	23550	20221124	-70.87	5455	20221013	25.76	11720	-41.47	20230309	5630	21.85	20230103	85200	-91.95	20220817	5630	21.85	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
39	20230725	111142	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6910	-160	5	-2.26	839704450	121534	50.40	6980	7050	6840	9190	4950	7070	6909.21	0.65	0	46431	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1273	39.49	3.97	12	0.66	175.00	1739.00	23550	20221124	-70.66	5455	20221013	26.67	11720	-41.04	20230309	5630	22.74	20230103	85200	-91.89	20220817	5630	22.74	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
40	20230725	101142	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6910	-160	5	-2.26	663288480	95967	39.80	6980	7050	6840	9190	4950	7070	6911.63	0.65	0	38797	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1273	39.49	3.97	12	0.52	175.00	1739.00	23550	20221124	-70.66	5455	20221013	26.67	11720	-41.04	20230309	5630	22.74	20230103	85200	-91.89	20220817	5630	22.74	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
41	20230725	091140	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6890	-180	5	-2.55	256713000	37092	15.38	6980	7050	6840	9190	4950	7070	6920.97	0.65	0	7436	7303	7186	7023	6906	6743	7245	6965	19	2120	100	4940	10	1	18416858	1269	39.37	3.96	12	0.20	175.00	1739.00	23550	20221124	-70.74	5455	20221013	26.31	11720	-41.21	20230309	5630	22.38	20230103	85200	-91.91	20220817	5630	22.38	20230103	7.00	N	376180	100	18 억		119342	N	N	0	N	00	N
42	20230724	161141	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7070	-70	5	-0.98	1675294730	238814	109.57	7010	7140	6860	9280	5000	7140	7015.05	0.24	0	74994	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1302	40.40	4.07	12	1.30	175.00	1739.00	23550	20221124	-69.98	5455	20221013	29.61	11720	-39.68	20230309	5630	25.58	20230103	85200	-91.70	20220817	5630	25.58	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
43	20230724	151136	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7080	-60	5	-0.84	1580620190	225407	103.42	7010	7140	6860	9280	5000	7140	7012.29	0.24	0	66544	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1304	40.46	4.07	12	1.22	175.00	1739.00	23550	20221124	-69.94	5455	20221013	29.79	11720	-39.59	20230309	5630	25.75	20230103	85200	-91.69	20220817	5630	25.75	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
44	20230724	141135	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7090	-50	5	-0.70	1378293890	196811	90.30	7010	7140	6860	9280	5000	7140	7003.13	0.24	0	58114	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1306	40.51	4.08	12	1.07	175.00	1739.00	23550	20221124	-69.89	5455	20221013	29.97	11720	-39.51	20230309	5630	25.93	20230103	85200	-91.68	20220817	5630	25.93	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
45	20230724	131136	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7080	-60	5	-0.84	1192921220	170609	78.28	7010	7140	6860	9280	5000	7140	6992.14	0.24	0	57933	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1304	40.46	4.07	12	0.93	175.00	1739.00	23550	20221124	-69.94	5455	20221013	29.79	11720	-39.59	20230309	5630	25.75	20230103	85200	-91.69	20220817	5630	25.75	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
46	20230724	121138	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7060	-80	5	-1.12	1074226330	153762	70.55	7010	7140	6860	9280	5000	7140	6986.29	0.24	0	48716	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1300	40.34	4.06	12	0.83	175.00	1739.00	23550	20221124	-70.02	5455	20221013	29.42	11720	-39.76	20230309	5630	25.40	20230103	85200	-91.71	20220817	5630	25.40	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
47	20230724	111142	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7080	-60	5	-0.84	893882050	128071	58.76	7010	7140	6860	9280	5000	7140	6979.58	0.24	0	41613	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1304	40.46	4.07	12	0.70	175.00	1739.00	23550	20221124	-69.94	5455	20221013	29.79	11720	-39.59	20230309	5630	25.75	20230103	85200	-91.69	20220817	5630	25.75	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
48	20230724	101130	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7060	-80	5	-1.12	669074250	96177	44.13	7010	7140	6860	9280	5000	7140	6956.70	0.24	0	33290	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1300	40.34	4.06	12	0.52	175.00	1739.00	23550	20221124	-70.02	5455	20221013	29.42	11720	-39.76	20230309	5630	25.40	20230103	85200	-91.71	20220817	5630	25.40	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
49	20230724	091139	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6890	-250	5	-3.50	294906750	42386	19.45	7010	7140	6860	9280	5000	7140	6957.65	0.24	0	2865	7506	7322	7216	7032	6926	7270	6980	19	2140	100	4990	10	1	18416858	1269	39.37	3.96	12	0.23	175.00	1739.00	23550	20221124	-70.74	5455	20221013	26.31	11720	-41.21	20230309	5630	22.38	20230103	85200	-91.91	20220817	5630	22.38	20230103	7.05	N	376180	100	18 억		44338	N	N	0	N	00	N
50	20230721	161125	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7140	-170	5	-2.33	1539320270	212669	106.87	7310	7400	7110	9500	5120	7310	7238.17	0.29	0	-7741	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1315	40.80	4.11	12	1.15	175.00	1739.00	23550	20221124	-69.68	5455	20221013	30.89	11720	-39.08	20230309	5630	26.82	20230103	85200	-91.62	20220817	5630	26.82	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
51	20230721	151128	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7150	-160	5	-2.19	1396051500	192594	96.79	7310	7400	7110	9500	5120	7310	7248.68	0.29	0	-6027	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1317	40.86	4.11	12	1.05	175.00	1739.00	23550	20221124	-69.64	5455	20221013	31.07	11720	-38.99	20230309	5630	27.00	20230103	85200	-91.61	20220817	5630	27.00	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
52	20230721	141123	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7210	-100	5	-1.37	1024181680	140579	70.65	7310	7400	7190	9500	5120	7310	7285.45	0.29	0	-8171	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1328	41.20	4.15	12	0.76	175.00	1739.00	23550	20221124	-69.38	5455	20221013	32.17	11720	-38.48	20230309	5630	28.06	20230103	85200	-91.54	20220817	5630	28.06	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
53	20230721	131127	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7300	-10	5	-0.14	702222070	96029	48.26	7310	7400	7220	9500	5120	7310	7312.60	0.29	0	-1181	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1344	41.71	4.20	12	0.52	175.00	1739.00	23550	20221124	-69.00	5455	20221013	33.82	11720	-37.71	20230309	5630	29.66	20230103	85200	-91.43	20220817	5630	29.66	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
54	20230721	121141	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7290	-20	5	-0.27	578799800	79096	39.75	7310	7400	7220	9500	5120	7310	7317.69	0.29	0	2729	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1343	41.66	4.19	12	0.43	175.00	1739.00	23550	20221124	-69.04	5455	20221013	33.64	11720	-37.80	20230309	5630	29.48	20230103	85200	-91.44	20220817	5630	29.48	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
55	20230721	111139	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7310	0	3	0.00	492937410	67345	33.84	7310	7400	7220	9500	5120	7310	7319.58	0.29	0	5631	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1346	41.77	4.20	12	0.37	175.00	1739.00	23550	20221124	-68.96	5455	20221013	34.01	11720	-37.63	20230309	5630	29.84	20230103	85200	-91.42	20220817	5630	29.84	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
56	20230721	101138	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7370	60	2	0.82	370259510	50648	25.45	7310	7400	7220	9500	5120	7310	7310.45	0.29	0	3566	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1357	42.11	4.24	12	0.28	175.00	1739.00	23550	20221124	-68.70	5455	20221013	35.11	11720	-37.12	20230309	5630	30.91	20230103	85200	-91.35	20220817	5630	30.91	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
57	20230721	091133	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7260	-50	5	-0.68	104904310	14441	7.26	7310	7310	7220	9500	5120	7310	7264.33	0.29	0	-3181	7643	7476	7363	7196	7083	7560	7280	19	2190	100	5110	10	1	18416858	1337	41.49	4.17	12	0.08	175.00	1739.00	23550	20221124	-69.17	5455	20221013	33.09	11720	-38.05	20230309	5630	28.95	20230103	85200	-91.48	20220817	5630	28.95	20230103	7.21	N	376180	100	18 억		52710	N	N	0	N	00	N
58	20230720	161122	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7310	-20	5	-0.27	1448989590	196492	75.40	7250	7530	7250	9520	5140	7330	7374.39	0.24	0	8014	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1346	41.77	4.20	12	1.07	175.00	1739.00	23550	20221124	-68.96	5455	20221013	34.01	11720	-37.63	20230309	5630	29.84	20230103	85200	-91.42	20220817	5630	29.84	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
59	20230720	151122	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7340	10	2	0.14	1335556200	180992	69.45	7250	7530	7250	9520	5140	7330	7379.09	0.24	0	7606	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1352	41.94	4.22	12	0.98	175.00	1739.00	23550	20221124	-68.83	5455	20221013	34.56	11720	-37.37	20230309	5630	30.37	20230103	85200	-91.38	20220817	5630	30.37	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
60	20230720	141119	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7330	0	3	0.00	1241735790	168178	64.53	7250	7530	7250	9520	5140	7330	7383.46	0.24	0	8221	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1350	41.89	4.22	12	0.91	175.00	1739.00	23550	20221124	-68.87	5455	20221013	34.37	11720	-37.46	20230309	5630	30.20	20230103	85200	-91.40	20220817	5630	30.20	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
61	20230720	131122	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7350	20	2	0.27	1014244260	137120	52.62	7250	7530	7250	9520	5140	7330	7396.76	0.24	0	9809	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1354	42.00	4.23	12	0.74	175.00	1739.00	23550	20221124	-68.79	5455	20221013	34.74	11720	-37.29	20230309	5630	30.55	20230103	85200	-91.37	20220817	5630	30.55	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
62	20230720	121131	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7400	70	2	0.95	820437580	110755	42.50	7250	7530	7250	9520	5140	7330	7407.68	0.24	0	10881	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1363	42.29	4.26	12	0.60	175.00	1739.00	23550	20221124	-68.58	5455	20221013	35.66	11720	-36.86	20230309	5630	31.44	20230103	85200	-91.31	20220817	5630	31.44	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
63	20230720	111127	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7460	130	2	1.77	733277700	99035	38.00	7250	7530	7250	9520	5140	7330	7404.23	0.24	0	11966	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1374	42.63	4.29	12	0.54	175.00	1739.00	23550	20221124	-68.32	5455	20221013	36.76	11720	-36.35	20230309	5630	32.50	20230103	85200	-91.24	20220817	5630	32.50	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
64	20230720	101113	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7440	110	2	1.50	585196510	79198	30.39	7250	7530	7250	9520	5140	7330	7389.03	0.24	0	8878	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1370	42.51	4.28	12	0.43	175.00	1739.00	23550	20221124	-68.41	5455	20221013	36.39	11720	-36.52	20230309	5630	32.15	20230103	85200	-91.27	20220817	5630	32.15	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
65	20230720	091117	00	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7350	20	2	0.27	300818250	40618	15.59	7250	7530	7250	9520	5140	7330	7406.03	0.24	0	4559	7916	7622	7456	7162	6996	7540	7080	19	2190	100	5130	10	1	18416858	1354	42.00	4.23	12	0.22	175.00	1739.00	23550	20221124	-68.79	5455	20221013	34.74	11720	-37.29	20230309	5630	30.55	20230103	85200	-91.37	20220817	5630	30.55	20230103	7.28	N	376180	100	18 억		44696	N	N	0	N	00	N
66	20230719	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7330	-190	5	-2.53	1895653000	253836	46.52	7600	7750	7290	9770	5270	7520	7468.36	0.19	0	10577	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1350	41.89	4.22	12	1.38	175.00	1739.00	23550	20221124	-68.87	5455	20221013	34.37	11720	-37.46	20230309	5630	30.20	20230103	85200	-91.40	20220817	5630	30.20	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
67	20230719	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7400	-120	5	-1.60	1634204030	218212	39.99	7600	7750	7340	9770	5270	7520	7489.07	0.19	0	-3747	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1363	42.29	4.26	12	1.18	175.00	1739.00	23550	20221124	-68.58	5455	20221013	35.66	11720	-36.86	20230309	5630	31.44	20230103	85200	-91.31	20220817	5630	31.44	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
68	20230719	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7420	-100	5	-1.33	1291782660	171839	31.49	7600	7750	7400	9770	5270	7520	7517.40	0.19	0	-3678	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1367	42.40	4.27	12	0.93	175.00	1739.00	23550	20221124	-68.49	5455	20221013	36.02	11720	-36.69	20230309	5630	31.79	20230103	85200	-91.29	20220817	5630	31.79	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
69	20230719	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7440	-80	5	-1.06	1068392740	141724	25.98	7600	7750	7400	9770	5270	7520	7538.54	0.19	0	-3935	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1370	42.51	4.28	12	0.77	175.00	1739.00	23550	20221124	-68.41	5455	20221013	36.39	11720	-36.52	20230309	5630	32.15	20230103	85200	-91.27	20220817	5630	32.15	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
70	20230719	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7500	-20	5	-0.27	988165370	130983	24.01	7600	7750	7400	9770	5270	7520	7544.23	0.19	0	697	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1381	42.86	4.31	12	0.71	175.00	1739.00	23550	20221124	-68.15	5455	20221013	37.49	11720	-36.01	20230309	5630	33.21	20230103	85200	-91.20	20220817	5630	33.21	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
71	20230719	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7470	-50	5	-0.66	883943450	117057	21.45	7600	7750	7400	9770	5270	7520	7551.39	0.19	0	119	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1376	42.69	4.30	12	0.64	175.00	1739.00	23550	20221124	-68.28	5455	20221013	36.94	11720	-36.26	20230309	5630	32.68	20230103	85200	-91.23	20220817	5630	32.68	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
72	20230719	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7440	-80	5	-1.06	760213260	100585	18.44	7600	7750	7400	9770	5270	7520	7557.92	0.19	0	-1387	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1370	42.51	4.28	12	0.55	175.00	1739.00	23550	20221124	-68.41	5455	20221013	36.39	11720	-36.52	20230309	5630	32.15	20230103	85200	-91.27	20220817	5630	32.15	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
73	20230719	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7540	20	2	0.27	278583730	36409	6.67	7600	7750	7540	9770	5270	7520	7651.51	0.19	0	-2420	8300	7910	7710	7320	7120	7810	7220	19	2250	100	5260	10	1	18416858	1389	43.09	4.34	12	0.20	175.00	1739.00	23550	20221124	-67.98	5455	20221013	38.22	11720	-35.67	20230309	5630	33.93	20230103	85200	-91.15	20220817	5630	33.93	20230103	7.39	N	376180	100	18 억		34095	N	N	0	N	00	N
74	20230718	161129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7520	-490	5	-6.12	4168202920	541626	133.26	7990	8100	7510	10410	5610	8010	7696.01	0.12	0	11935	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1385	42.97	4.32	12	2.94	175.00	1739.00	23550	20221124	-68.07	5455	20221013	37.86	11720	-35.84	20230309	5630	33.57	20230103	85200	-91.17	20220817	5630	33.57	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
75	20230718	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7530	-480	5	-5.99	4033252910	523686	128.85	7990	8100	7510	10410	5610	8010	7701.66	0.12	0	11817	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1387	43.03	4.33	12	2.84	175.00	1739.00	23550	20221124	-68.03	5455	20221013	38.04	11720	-35.75	20230309	5630	33.75	20230103	85200	-91.16	20220817	5630	33.75	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
76	20230718	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7540	-470	5	-5.87	3541961940	458505	112.81	7990	8100	7540	10410	5610	8010	7725.02	0.12	0	11717	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1389	43.09	4.34	12	2.49	175.00	1739.00	23550	20221124	-67.98	5455	20221013	38.22	11720	-35.67	20230309	5630	33.93	20230103	85200	-91.15	20220817	5630	33.93	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
77	20230718	131124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7590	-420	5	-5.24	3129924500	403985	99.40	7990	8100	7570	10410	5610	8010	7747.63	0.12	0	12627	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1398	43.37	4.36	12	2.19	175.00	1739.00	23550	20221124	-67.77	5455	20221013	39.14	11720	-35.24	20230309	5630	34.81	20230103	85200	-91.09	20220817	5630	34.81	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
78	20230718	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7600	-410	5	-5.12	2771775880	356824	87.79	7990	8100	7570	10410	5610	8010	7767.91	0.12	0	14099	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1400	43.43	4.37	12	1.94	175.00	1739.00	23550	20221124	-67.73	5455	20221013	39.32	11720	-35.15	20230309	5630	34.99	20230103	85200	-91.08	20220817	5630	34.99	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
79	20230718	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7780	-230	5	-2.87	2196806270	281608	69.29	7990	8100	7570	10410	5610	8010	7800.94	0.12	0	13963	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1433	44.46	4.47	12	1.53	175.00	1739.00	23550	20221124	-66.96	5455	20221013	42.62	11720	-33.62	20230309	5630	38.19	20230103	85200	-90.87	20220817	5630	38.19	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
80	20230718	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7770	-240	5	-3.00	940981860	119011	29.28	7990	8100	7760	10410	5610	8010	7906.68	0.12	0	-2143	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1431	44.40	4.47	12	0.65	175.00	1739.00	23550	20221124	-67.01	5455	20221013	42.44	11720	-33.70	20230309	5630	38.01	20230103	85200	-90.88	20220817	5630	38.01	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
81	20230718	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8000	-10	5	-0.12	111552870	13916	3.42	7990	8100	7970	10410	5610	8010	8016.16	0.12	0	1483	8696	8352	8126	7782	7556	8240	7670	19	2400	100	5600	10	1	18416858	1473	45.71	4.60	12	0.08	175.00	1739.00	23550	20221124	-66.03	5455	20221013	46.65	11720	-31.74	20230309	5630	42.10	20230103	85200	-90.61	20220817	5630	42.10	20230103	7.42	N	376180	100	18 억		22158	N	N	0	N	00	N
82	20230717	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8010	-380	5	-4.53	3266301100	401736	184.00	8390	8470	7900	10900	5880	8390	8130.72	0.19	0	-12812	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1475	45.77	4.61	12	2.18	175.00	1739.00	23550	20221124	-65.99	5455	20221013	46.84	11720	-31.66	20230309	5630	42.27	20230103	85200	-90.60	20220817	5630	42.27	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
83	20230717	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8020	-370	5	-4.41	3139464840	385901	176.75	8390	8470	7900	10900	5880	8390	8135.30	0.19	0	-12812	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1477	45.83	4.61	12	2.10	175.00	1739.00	23550	20221124	-65.94	5455	20221013	47.02	11720	-31.57	20230309	5630	42.45	20230103	85200	-90.59	20220817	5630	42.45	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
84	20230717	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8060	-330	5	-3.93	2817565330	345789	158.38	8390	8470	7900	10900	5880	8390	8148.10	0.19	0	-12600	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1484	46.06	4.63	12	1.88	175.00	1739.00	23550	20221124	-65.77	5455	20221013	47.75	11720	-31.23	20230309	5630	43.16	20230103	85200	-90.54	20220817	5630	43.16	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
85	20230717	131112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	7980	-410	5	-4.89	2473791120	302841	138.71	8390	8470	7900	10900	5880	8390	8168.48	0.19	0	-13742	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1470	45.60	4.59	12	1.64	175.00	1739.00	23550	20221124	-66.11	5455	20221013	46.29	11720	-31.91	20230309	5630	41.74	20230103	85200	-90.63	20220817	5630	41.74	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
86	20230717	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8130	-260	5	-3.10	1636286780	198592	90.96	8390	8470	8110	10900	5880	8390	8239.30	0.19	0	-5006	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1497	46.46	4.68	12	1.08	175.00	1739.00	23550	20221124	-65.48	5455	20221013	49.04	11720	-30.63	20230309	5630	44.40	20230103	85200	-90.46	20220817	5630	44.40	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
87	20230717	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8160	-230	5	-2.74	1257033620	152021	69.63	8390	8470	8120	10900	5880	8390	8268.67	0.19	0	3463	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1503	46.63	4.69	12	0.83	175.00	1739.00	23550	20221124	-65.35	5455	20221013	49.59	11720	-30.38	20230309	5630	44.94	20230103	85200	-90.42	20220817	5630	44.94	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
88	20230717	101113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8370	-20	5	-0.24	509543180	60881	27.88	8390	8470	8310	10900	5880	8390	8369.43	0.19	0	3805	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1541	47.83	4.81	12	0.33	175.00	1739.00	23550	20221124	-64.46	5455	20221013	53.44	11720	-28.58	20230309	5630	48.67	20230103	85200	-90.18	20220817	5630	48.67	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
89	20230717	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8350	-40	5	-0.48	119100290	14233	6.52	8390	8390	8340	10900	5880	8390	8367.62	0.19	0	-2187	8676	8532	8456	8312	8236	8495	8275	19	2510	100	5870	10	1	18416858	1538	47.71	4.80	12	0.08	175.00	1739.00	23550	20221124	-64.54	5455	20221013	53.07	11720	-28.75	20230309	5630	48.31	20230103	85200	-90.20	20220817	5630	48.31	20230103	7.58	N	376180	100	18 억		34596	N	N	0	N	00	N
90	20230714	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8390	-150	5	-1.76	1807503420	214033	65.39	8540	8600	8380	11100	5980	8540	8445.07	0.21	0	-2423	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1545	47.94	4.82	12	1.16	175.00	1739.00	23550	20221124	-64.37	5455	20221013	53.80	11720	-28.41	20230309	5630	49.02	20230103	85200	-90.15	20220817	5630	49.02	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
91	20230714	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8390	-150	5	-1.76	1766188240	209108	63.88	8540	8600	8380	11100	5980	8540	8446.30	0.21	0	-2423	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1545	47.94	4.82	12	1.14	175.00	1739.00	23550	20221124	-64.37	5455	20221013	53.80	11720	-28.41	20230309	5630	49.02	20230103	85200	-90.15	20220817	5630	49.02	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
92	20230714	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8390	-150	5	-1.76	1481787480	175207	53.52	8540	8600	8380	11100	5980	8540	8457.35	0.21	0	-2061	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1545	47.94	4.82	12	0.95	175.00	1739.00	23550	20221124	-64.37	5455	20221013	53.80	11720	-28.41	20230309	5630	49.02	20230103	85200	-90.15	20220817	5630	49.02	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
93	20230714	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8410	-130	5	-1.52	1279284800	151091	46.16	8540	8600	8400	11100	5980	8540	8466.98	0.21	0	-1432	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1549	48.06	4.84	12	0.82	175.00	1739.00	23550	20221124	-64.29	5455	20221013	54.17	11720	-28.24	20230309	5630	49.38	20230103	85200	-90.13	20220817	5630	49.38	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
94	20230714	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8430	-110	5	-1.29	1021553760	120446	36.80	8540	8600	8400	11100	5980	8540	8481.43	0.21	0	4876	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1553	48.17	4.85	12	0.65	175.00	1739.00	23550	20221124	-64.20	5455	20221013	54.54	11720	-28.07	20230309	5630	49.73	20230103	85200	-90.11	20220817	5630	49.73	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
95	20230714	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8430	-110	5	-1.29	911188160	107331	32.79	8540	8600	8400	11100	5980	8540	8489.52	0.21	0	5824	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1553	48.17	4.85	12	0.58	175.00	1739.00	23550	20221124	-64.20	5455	20221013	54.54	11720	-28.07	20230309	5630	49.73	20230103	85200	-90.11	20220817	5630	49.73	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
96	20230714	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8480	-60	5	-0.70	652723390	76683	23.43	8540	8600	8400	11100	5980	8540	8511.97	0.21	0	6243	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1562	48.46	4.88	12	0.42	175.00	1739.00	23550	20221124	-63.99	5455	20221013	55.45	11720	-27.65	20230309	5630	50.62	20230103	85200	-90.05	20220817	5630	50.62	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
97	20230714	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	0	3	0.00	155512750	18383	5.62	8540	8540	8400	11100	5980	8540	8459.60	0.21	0	2778	9026	8782	8566	8322	8106	8905	8445	19	2560	100	5970	10	1	18416858	1573	48.80	4.91	12	0.10	175.00	1739.00	23550	20221124	-63.74	5455	20221013	56.55	11720	-27.13	20230309	5630	51.69	20230103	85200	-89.98	20220817	5630	51.69	20230103	7.65	N	376180	100	18 억		38478	N	N	0	N	00	N
98	20230713	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	140	2	1.67	2756254420	322503	100.87	8520	8810	8350	10920	5880	8400	8546.49	0.14	0	13222	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1573	48.80	4.91	12	1.75	175.00	1739.00	23550	20221124	-63.74	5455	20221013	56.55	11720	-27.13	20230309	5630	51.69	20230103	85200	-89.98	20220817	5630	51.69	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
99	20230713	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8530	130	2	1.55	2645013660	309462	96.79	8520	8810	8350	10920	5880	8400	8547.14	0.14	0	13026	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1571	48.74	4.91	12	1.68	175.00	1739.00	23550	20221124	-63.78	5455	20221013	56.37	11720	-27.22	20230309	5630	51.51	20230103	85200	-89.99	20220817	5630	51.51	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
100	20230713	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8530	130	2	1.55	2458373290	287509	89.92	8520	8810	8350	10920	5880	8400	8550.60	0.14	0	10802	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1571	48.74	4.91	12	1.56	175.00	1739.00	23550	20221124	-63.78	5455	20221013	56.37	11720	-27.22	20230309	5630	51.51	20230103	85200	-89.99	20220817	5630	51.51	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
101	20230713	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8470	70	2	0.83	1484491290	174732	54.65	8520	8600	8350	10920	5880	8400	8495.82	0.14	0	30412	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1560	48.40	4.87	12	0.95	175.00	1739.00	23550	20221124	-64.03	5455	20221013	55.27	11720	-27.73	20230309	5630	50.44	20230103	85200	-90.06	20220817	5630	50.44	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
102	20230713	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	140	2	1.67	1317459140	155080	48.50	8520	8600	8350	10920	5880	8400	8495.36	0.14	0	32376	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1573	48.80	4.91	12	0.84	175.00	1739.00	23550	20221124	-63.74	5455	20221013	56.55	11720	-27.13	20230309	5630	51.69	20230103	85200	-89.98	20220817	5630	51.69	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
103	20230713	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8530	130	2	1.55	1071363190	126277	39.50	8520	8600	8350	10920	5880	8400	8484.24	0.14	0	22837	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1571	48.74	4.91	12	0.69	175.00	1739.00	23550	20221124	-63.78	5455	20221013	56.37	11720	-27.22	20230309	5630	51.51	20230103	85200	-89.99	20220817	5630	51.51	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
104	20230713	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8480	80	2	0.95	869192630	102547	32.07	8520	8600	8350	10920	5880	8400	8476.05	0.14	0	20971	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1562	48.46	4.88	12	0.56	175.00	1739.00	23550	20221124	-63.99	5455	20221013	55.45	11720	-27.65	20230309	5630	50.62	20230103	85200	-90.05	20220817	5630	50.62	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
105	20230713	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8520	120	2	1.43	276045000	32367	10.12	8520	8600	8500	10920	5880	8400	8528.63	0.14	0	8458	8900	8650	8490	8240	8080	8570	8160	19	2520	100	5880	10	1	18416858	1569	48.69	4.90	12	0.18	175.00	1739.00	23550	20221124	-63.82	5455	20221013	56.19	11720	-27.30	20230309	5630	51.33	20230103	85200	-90.00	20220817	5630	51.33	20230103	7.60	N	376180	100	18 억		25034	N	N	0	N	00	N
106	20230712	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8400	-260	5	-3.00	2649856600	312961	130.90	8690	8740	8330	11250	6070	8660	8467.08	0.15	0	-3659	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1547	48.00	4.83	12	1.70	175.00	1739.00	23550	20221124	-64.33	5455	20221013	53.99	11720	-28.33	20230309	5630	49.20	20230103	85200	-90.14	20220817	5630	49.20	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
107	20230712	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8410	-250	5	-2.89	2542944740	300227	125.58	8690	8740	8330	11250	6070	8660	8470.07	0.15	0	-4008	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1549	48.06	4.84	12	1.63	175.00	1739.00	23550	20221124	-64.29	5455	20221013	54.17	11720	-28.24	20230309	5630	49.38	20230103	85200	-90.13	20220817	5630	49.38	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
108	20230712	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8390	-270	5	-3.12	2258190330	266314	111.39	8690	8740	8330	11250	6070	8660	8479.43	0.15	0	-5772	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1545	47.94	4.82	12	1.45	175.00	1739.00	23550	20221124	-64.37	5455	20221013	53.80	11720	-28.41	20230309	5630	49.02	20230103	85200	-90.15	20220817	5630	49.02	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
109	20230712	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8410	-250	5	-2.89	1993798440	234771	98.20	8690	8740	8330	11250	6070	8660	8492.52	0.15	0	-3805	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1549	48.06	4.84	12	1.27	175.00	1739.00	23550	20221124	-64.29	5455	20221013	54.17	11720	-28.24	20230309	5630	49.38	20230103	85200	-90.13	20220817	5630	49.38	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
110	20230712	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8420	-240	5	-2.77	1768980760	207938	86.97	8690	8740	8350	11250	6070	8660	8507.25	0.15	0	-3081	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1551	48.11	4.84	12	1.13	175.00	1739.00	23550	20221124	-64.25	5455	20221013	54.35	11720	-28.16	20230309	5630	49.56	20230103	85200	-90.12	20220817	5630	49.56	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
111	20230712	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8410	-250	5	-2.89	1316929510	154081	64.45	8690	8740	8380	11250	6070	8660	8546.99	0.15	0	-1953	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1549	48.06	4.84	12	0.84	175.00	1739.00	23550	20221124	-64.29	5455	20221013	54.17	11720	-28.24	20230309	5630	49.38	20230103	85200	-90.13	20220817	5630	49.38	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
112	20230712	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8650	-10	5	-0.12	460226050	52968	22.15	8690	8740	8640	11250	6070	8660	8688.76	0.15	0	3990	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1593	49.43	4.97	12	0.29	175.00	1739.00	23550	20221124	-63.27	5455	20221013	58.57	11720	-26.19	20230309	5630	53.64	20230103	85200	-89.85	20220817	5630	53.64	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
113	20230712	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8720	60	2	0.69	86430190	9932	4.15	8690	8740	8660	11250	6070	8660	8702.19	0.15	0	-1703	8893	8776	8693	8576	8493	8735	8535	19	2590	100	6060	10	1	18416858	1606	49.83	5.01	12	0.05	175.00	1739.00	23550	20221124	-62.97	5455	20221013	59.85	11720	-25.60	20230309	5630	54.88	20230103	85200	-89.77	20220817	5630	54.88	20230103	7.91	N	376180	100	18 억		28428	N	N	0	N	00	N
114	20230711	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8660	130	2	1.52	2051029170	235786	54.40	8700	8810	8610	11080	5980	8530	8698.69	0.10	0	10449	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1595	49.49	4.98	12	1.28	175.00	1739.00	23550	20221124	-63.23	5455	20221013	58.75	11720	-26.11	20230309	5630	53.82	20230103	85200	-89.84	20220817	5630	53.82	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
115	20230711	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8680	150	2	1.76	1886836530	216844	50.03	8700	8810	8610	11080	5980	8530	8701.35	0.10	0	6848	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1599	49.60	4.99	12	1.18	175.00	1739.00	23550	20221124	-63.14	5455	20221013	59.12	11720	-25.94	20230309	5630	54.17	20230103	85200	-89.81	20220817	5630	54.17	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
116	20230711	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8680	150	2	1.76	1740597090	199997	46.14	8700	8810	8610	11080	5980	8530	8703.12	0.10	0	4828	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1599	49.60	4.99	12	1.09	175.00	1739.00	23550	20221124	-63.14	5455	20221013	59.12	11720	-25.94	20230309	5630	54.17	20230103	85200	-89.81	20220817	5630	54.17	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
117	20230711	131019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8700	170	2	1.99	1576631100	181120	41.79	8700	8810	8610	11080	5980	8530	8704.90	0.10	0	4660	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1602	49.71	5.00	12	0.98	175.00	1739.00	23550	20221124	-63.06	5455	20221013	59.49	11720	-25.77	20230309	5630	54.53	20230103	85200	-89.79	20220817	5630	54.53	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
118	20230711	121042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8680	150	2	1.76	1309312740	150463	34.71	8700	8810	8610	11080	5980	8530	8701.89	0.10	0	5469	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1599	49.60	4.99	12	0.82	175.00	1739.00	23550	20221124	-63.14	5455	20221013	59.12	11720	-25.94	20230309	5630	54.17	20230103	85200	-89.81	20220817	5630	54.17	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
119	20230711	111046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8640	110	2	1.29	1141233110	131033	30.23	8700	8810	8610	11080	5980	8530	8709.51	0.10	0	3535	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1591	49.37	4.97	12	0.71	175.00	1739.00	23550	20221124	-63.31	5455	20221013	58.39	11720	-26.28	20230309	5630	53.46	20230103	85200	-89.86	20220817	5630	53.46	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
120	20230711	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8710	180	2	2.11	885045010	101443	23.40	8700	8810	8610	11080	5980	8530	8724.55	0.10	0	1483	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1604	49.77	5.01	12	0.55	175.00	1739.00	23550	20221124	-63.01	5455	20221013	59.67	11720	-25.68	20230309	5630	54.71	20230103	85200	-89.78	20220817	5630	54.71	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
121	20230711	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8740	210	2	2.46	369605940	42366	9.77	8700	8790	8610	11080	5980	8530	8724.12	0.10	0	-553	9110	8820	8660	8370	8210	8740	8290	19	2550	100	5970	10	1	18416858	1610	49.94	5.03	12	0.23	175.00	1739.00	23550	20221124	-62.89	5455	20221013	60.22	11720	-25.43	20230309	5630	55.24	20230103	85200	-89.74	20220817	5630	55.24	20230103	8.07	N	376180	100	18 억		18645	N	N	0	N	00	N
122	20230710	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8530	-450	5	-5.01	3732073980	425535	45.20	8790	8950	8500	11670	6290	8980	8772.49	0.15	0	-11517	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1571	48.74	4.91	12	2.31	175.00	1739.00	23550	20221124	-63.78	5455	20221013	56.37	11720	-27.22	20230309	5630	51.51	20230103	85200	-89.99	20220817	5630	51.51	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
123	20230710	151036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8550	-430	5	-4.79	3451128430	392628	41.70	8790	8950	8500	11670	6290	8980	8789.69	0.15	0	-10143	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1575	48.86	4.92	12	2.13	175.00	1739.00	23550	20221124	-63.69	5455	20221013	56.74	11720	-27.05	20230309	5630	51.87	20230103	85200	-89.96	20220817	5630	51.87	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
124	20230710	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8780	-200	5	-2.23	2431975020	275075	29.22	8790	8950	8780	11670	6290	8980	8841.00	0.15	0	3620	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1617	50.17	5.05	12	1.49	175.00	1739.00	23550	20221124	-62.72	5455	20221013	60.95	11720	-25.09	20230309	5630	55.95	20230103	85200	-89.69	20220817	5630	55.95	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
125	20230710	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8850	-130	5	-1.45	2055417310	232330	24.68	8790	8950	8790	11670	6290	8980	8846.82	0.15	0	4960	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1630	50.57	5.09	12	1.26	175.00	1739.00	23550	20221124	-62.42	5455	20221013	62.24	11720	-24.49	20230309	5630	57.19	20230103	85200	-89.61	20220817	5630	57.19	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
126	20230710	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8840	-140	5	-1.56	1826372760	206425	21.92	8790	8950	8790	11670	6290	8980	8847.47	0.15	0	6838	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1628	50.51	5.08	12	1.12	175.00	1739.00	23550	20221124	-62.46	5455	20221013	62.05	11720	-24.57	20230309	5630	57.02	20230103	85200	-89.62	20220817	5630	57.02	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
127	20230710	111036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	-100	5	-1.11	1530140320	172956	18.37	8790	8950	8790	11670	6290	8980	8846.79	0.15	0	2883	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1635	50.74	5.11	12	0.94	175.00	1739.00	23550	20221124	-62.29	5455	20221013	62.79	11720	-24.23	20230309	5630	57.73	20230103	85200	-89.58	20220817	5630	57.73	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
128	20230710	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8910	-70	5	-0.78	1029811670	116361	12.36	8790	8950	8790	11670	6290	8980	8849.85	0.15	0	-1403	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1641	50.91	5.12	12	0.63	175.00	1739.00	23550	20221124	-62.17	5455	20221013	63.34	11720	-23.98	20230309	5630	58.26	20230103	85200	-89.54	20220817	5630	58.26	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
129	20230710	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-120	5	-1.34	502954510	56986	6.05	8790	8900	8790	11670	6290	8980	8825.22	0.15	0	-1294	9633	9306	9013	8686	8393	9470	8850	19	2690	100	6280	10	1	18416858	1632	50.63	5.09	12	0.31	175.00	1739.00	23550	20221124	-62.38	5455	20221013	62.42	11720	-24.40	20230309	5630	57.37	20230103	85200	-89.60	20220817	5630	57.37	20230103	8.07	N	376180	100	18 억		27405	N	N	0	N	00	N
130	20230707	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	190	2	2.16	8446281150	932168	336.47	8960	9340	8720	11420	6160	8790	9061.35	0.13	0	6859	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1654	51.31	5.16	12	5.06	175.00	1739.00	23550	20221124	-61.87	5455	20221013	64.62	11720	-23.38	20230309	5630	59.50	20230103	85200	-89.46	20220817	5630	59.50	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
131	20230707	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8960	170	2	1.93	8095318720	892917	322.30	8960	9340	8720	11420	6160	8790	9066.49	0.13	0	6049	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1650	51.20	5.15	12	4.85	175.00	1739.00	23550	20221124	-61.95	5455	20221013	64.25	11720	-23.55	20230309	5630	59.15	20230103	85200	-89.48	20220817	5630	59.15	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
132	20230707	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	400	2	4.55	6762026540	745964	269.26	8960	9340	8720	11420	6160	8790	9065.22	0.13	0	9588	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1693	52.51	5.28	12	4.05	175.00	1739.00	23550	20221124	-60.98	5455	20221013	68.47	11720	-21.59	20230309	5630	63.23	20230103	85200	-89.21	20220817	5630	63.23	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
133	20230707	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	210	2	2.39	1785327410	201810	72.84	8960	9030	8720	11420	6160	8790	8846.88	0.13	0	-1368	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1658	51.43	5.18	12	1.10	175.00	1739.00	23550	20221124	-61.78	5455	20221013	64.99	11720	-23.21	20230309	5630	59.86	20230103	85200	-89.44	20220817	5630	59.86	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
134	20230707	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8790	0	3	0.00	1535687350	173634	62.67	8960	9030	8720	11420	6160	8790	8844.74	0.13	0	-2093	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1619	50.23	5.05	12	0.94	175.00	1739.00	23550	20221124	-62.68	5455	20221013	61.14	11720	-25.00	20230309	5630	56.13	20230103	85200	-89.68	20220817	5630	56.13	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
135	20230707	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	30	2	0.34	1363358210	154072	55.61	8960	9030	8720	11420	6160	8790	8849.26	0.13	0	-1995	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1624	50.40	5.07	12	0.84	175.00	1739.00	23550	20221124	-62.55	5455	20221013	61.69	11720	-24.74	20230309	5630	56.66	20230103	85200	-89.65	20220817	5630	56.66	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
136	20230707	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	30	2	0.34	1097240820	123864	44.71	8960	9030	8720	11420	6160	8790	8859.04	0.13	0	-3498	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1624	50.40	5.07	12	0.67	175.00	1739.00	23550	20221124	-62.55	5455	20221013	61.69	11720	-24.74	20230309	5630	56.66	20230103	85200	-89.65	20220817	5630	56.66	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
137	20230707	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8910	120	2	1.37	268172590	30254	10.92	8960	8980	8790	11420	6160	8790	8866.81	0.13	0	3199	9163	8976	8883	8696	8603	8930	8650	19	2630	100	6150	10	1	18416858	1641	50.91	5.12	12	0.16	175.00	1739.00	23550	20221124	-62.17	5455	20221013	63.34	11720	-23.98	20230309	5630	58.26	20230103	85200	-89.54	20220817	5630	58.26	20230103	8.10	N	376180	100	18 억		23125	N	N	0	N	00	N
138	20230706	161026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8790	-130	5	-1.46	2439372790	274446	19.32	8820	9070	8790	11590	6250	8920	8889.11	0.13	0	2394	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1619	50.23	5.05	12	1.49	175.00	1739.00	23550	20221124	-62.68	5079	20220705	73.07	11720	-25.00	20230309	5630	56.13	20230103	85200	-89.68	20220817	5630	56.13	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
139	20230706	151026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	-90	5	-1.01	2269219520	255107	17.96	8820	9070	8790	11590	6250	8920	8895.17	0.13	0	2394	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1626	50.46	5.08	12	1.39	175.00	1739.00	23550	20221124	-62.51	5079	20220705	73.85	11720	-24.66	20230309	5630	56.84	20230103	85200	-89.64	20220817	5630	56.84	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
140	20230706	141028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8850	-70	5	-0.78	1926398570	216228	15.22	8820	9070	8790	11590	6250	8920	8909.11	0.13	0	3907	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1630	50.57	5.09	12	1.17	175.00	1739.00	23550	20221124	-62.42	5079	20220705	74.25	11720	-24.49	20230309	5630	57.19	20230103	85200	-89.61	20220817	5630	57.19	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
141	20230706	131024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-60	5	-0.67	1591055840	178211	12.55	8820	9070	8810	11590	6250	8920	8927.93	0.13	0	6112	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1632	50.63	5.09	12	0.97	175.00	1739.00	23550	20221124	-62.38	5079	20220705	74.44	11720	-24.40	20230309	5630	57.37	20230103	85200	-89.60	20220817	5630	57.37	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
142	20230706	120952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	0	3	0.00	1407244170	157464	11.08	8820	9070	8810	11590	6250	8920	8936.93	0.13	0	6789	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1643	50.97	5.13	12	0.85	175.00	1739.00	23550	20221124	-62.12	5079	20220705	75.63	11720	-23.89	20230309	5630	58.44	20230103	85200	-89.53	20220817	5630	58.44	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
143	20230706	111031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	-50	5	-0.56	1150049720	128472	9.04	8820	9070	8810	11590	6250	8920	8951.75	0.13	0	6641	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1634	50.69	5.10	12	0.70	175.00	1739.00	23550	20221124	-62.34	5079	20220705	74.64	11720	-24.32	20230309	5630	57.55	20230103	85200	-89.59	20220817	5630	57.55	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
144	20230706	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	0	3	0.00	861115200	96063	6.76	8820	9070	8810	11590	6250	8920	8964.07	0.13	0	-257	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1643	50.97	5.13	12	0.52	175.00	1739.00	23550	20221124	-62.12	5079	20220705	75.63	11720	-23.89	20230309	5630	58.44	20230103	85200	-89.53	20220817	5630	58.44	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
145	20230706	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	20	2	0.22	228247200	25568	1.80	8820	9020	8810	11590	6250	8920	8927.07	0.13	0	-2970	10013	9466	9103	8556	8193	9285	8375	19	2670	100	6240	10	1	18416858	1646	51.09	5.14	12	0.14	175.00	1739.00	23550	20221124	-62.04	5079	20220705	76.02	11720	-23.72	20230309	5630	58.79	20230103	85200	-89.51	20220817	5630	58.79	20230103	8.12	N	376180	100	18 억		23145	N	N	0	N	00	N
146	20230705	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-360	5	-3.88	12956540920	1412308	217.35	9270	9650	8740	12060	6500	9280	9174.09	0.38	0	-48808	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1643	50.97	5.13	12	7.67	175.00	1739.00	23550	20221124	-62.12	4634	20220704	92.49	11720	-23.89	20230309	5630	58.44	20230103	85200	-89.53	20220817	5630	58.44	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
147	20230705	151017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	-290	5	-3.12	12695102700	1383075	212.85	9270	9650	8740	12060	6500	9280	9178.72	0.38	0	-49775	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1656	51.37	5.17	12	7.51	175.00	1739.00	23550	20221124	-61.83	4634	20220704	94.00	11720	-23.29	20230309	5630	59.68	20230103	85200	-89.45	20220817	5630	59.68	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
148	20230705	141006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	-150	5	-1.62	11871094170	1292151	198.86	9270	9650	8740	12060	6500	9280	9186.91	0.38	0	-47860	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1681	52.17	5.25	12	7.02	175.00	1739.00	23550	20221124	-61.23	4634	20220704	97.02	11720	-22.10	20230309	5630	62.17	20230103	85200	-89.28	20220817	5630	62.17	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
149	20230705	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	-200	5	-2.16	11550426110	1257030	193.45	9270	9650	8740	12060	6500	9280	9188.49	0.38	0	-46826	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1672	51.89	5.22	12	6.83	175.00	1739.00	23550	20221124	-61.44	4634	20220704	95.94	11720	-22.53	20230309	5630	61.28	20230103	85200	-89.34	20220817	5630	61.28	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
150	20230705	121007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-270	5	-2.91	11070907550	1204034	185.30	9270	9650	8740	12060	6500	9280	9194.68	0.38	0	-48422	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1659	51.49	5.18	12	6.54	175.00	1739.00	23550	20221124	-61.74	4634	20220704	94.43	11720	-23.12	20230309	5630	60.04	20230103	85200	-89.42	20220817	5630	60.04	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
151	20230705	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	20	2	0.22	9584159960	1041567	160.29	9270	9650	8740	12060	6500	9280	9201.50	0.38	0	-53303	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1713	53.14	5.35	12	5.66	175.00	1739.00	23550	20221124	-60.51	4634	20220704	100.69	11720	-20.65	20230309	5630	65.19	20230103	85200	-89.08	20220817	5630	65.19	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
152	20230705	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	-460	5	-4.96	3080508550	344654	53.04	9270	9280	8800	12060	6500	9280	8935.63	0.38	0	-37866	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1624	50.40	5.07	12	1.87	175.00	1739.00	23550	20221124	-62.55	4634	20220704	90.33	11720	-24.74	20230309	5630	56.66	20230103	85200	-89.65	20220817	5630	56.66	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
153	20230705	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-230	5	-2.48	923850160	101874	15.68	9270	9280	8910	12060	6500	9280	9063.57	0.38	0	-3769	9720	9500	9230	9010	8740	9610	9120	19	2780	100	6490	10	1	18416858	1667	51.71	5.20	12	0.55	175.00	1739.00	23550	20221124	-61.57	4634	20220704	95.30	11720	-22.78	20230309	5630	60.75	20230103	85200	-89.38	20220817	5630	60.75	20230103	8.11	N	376180	100	18 억		70871	N	N	0	N	00	N
154	20230704	161003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	250	2	2.77	5852336460	634345	209.95	9070	9450	8960	11730	6330	9030	9225.48	0.40	0	-4351	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1709	53.03	5.34	12	3.44	175.00	1739.00	23550	20221124	-60.59	4557	20220701	103.64	11720	-20.82	20230309	5630	64.83	20230103	85200	-89.11	20220817	5630	64.83	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
155	20230704	150952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	200	2	2.21	5599057240	606976	200.90	9070	9450	8960	11730	6330	9030	9224.51	0.40	0	-4161	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1700	52.74	5.31	12	3.30	175.00	1739.00	23550	20221124	-60.81	4557	20220701	102.55	11720	-21.25	20230309	5630	63.94	20230103	85200	-89.17	20220817	5630	63.94	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
156	20230704	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	270	2	2.99	5076523150	550359	182.16	9070	9450	8960	11730	6330	9030	9224.02	0.40	0	-13669	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1713	53.14	5.35	12	2.99	175.00	1739.00	23550	20221124	-60.51	4557	20220701	104.08	11720	-20.65	20230309	5630	65.19	20230103	85200	-89.08	20220817	5630	65.19	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
157	20230704	130946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	350	2	3.88	3183109980	346421	114.66	9070	9450	8960	11730	6330	9030	9188.56	0.40	0	-9374	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1728	53.60	5.39	12	1.88	175.00	1739.00	23550	20221124	-60.17	4557	20220701	105.84	11720	-19.97	20230309	5630	66.61	20230103	85200	-88.99	20220817	5630	66.61	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
158	20230704	120956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	30	2	0.33	1198047710	132476	43.85	9070	9150	8960	11730	6330	9030	9043.51	0.40	0	-9196	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1669	51.77	5.21	12	0.72	175.00	1739.00	23550	20221124	-61.53	4557	20220701	98.82	11720	-22.70	20230309	5630	60.92	20230103	85200	-89.37	20220817	5630	60.92	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
159	20230704	110949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	0	3	0.00	1040673490	115047	38.08	9070	9150	8960	11730	6330	9030	9045.64	0.40	0	-8472	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1663	51.60	5.19	12	0.62	175.00	1739.00	23550	20221124	-61.66	4557	20220701	98.16	11720	-22.95	20230309	5630	60.39	20230103	85200	-89.40	20220817	5630	60.39	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
160	20230704	100944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9040	10	2	0.11	697174550	76978	25.48	9070	9150	8980	11730	6330	9030	9056.80	0.40	0	2300	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1665	51.66	5.20	12	0.42	175.00	1739.00	23550	20221124	-61.61	4557	20220701	98.38	11720	-22.87	20230309	5630	60.57	20230103	85200	-89.39	20220817	5630	60.57	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
161	20230704	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	50	2	0.55	248293400	27495	9.10	9070	9110	8980	11730	6330	9030	9030.49	0.40	0	-1267	9310	9170	9080	8940	8850	9125	8895	19	2700	100	6320	10	1	18416858	1672	51.89	5.22	12	0.15	175.00	1739.00	23550	20221124	-61.44	4557	20220701	99.25	11720	-22.53	20230309	5630	61.28	20230103	85200	-89.34	20220817	5630	61.28	20230103	8.04	N	376180	100	18 억		73974	N	N	0	N	00	N
162	20230703	160934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-20	5	-0.22	2691871490	296129	59.44	9050	9220	8990	11760	6340	9050	9090.69	0.38	0	3474	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1663	51.60	5.19	12	1.61	175.00	1739.00	23550	20221124	-61.66	4506	20220630	100.40	11720	-22.95	20230309	5630	60.39	20230103	85200	-89.40	20220817	5630	60.39	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
163	20230703	150945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-20	5	-0.22	2481922930	272857	54.77	9050	9220	8990	11760	6340	9050	9096.42	0.38	0	4562	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1663	51.60	5.19	12	1.48	175.00	1739.00	23550	20221124	-61.66	4506	20220630	100.40	11720	-22.95	20230309	5630	60.39	20230103	85200	-89.40	20220817	5630	60.39	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
164	20230703	140943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9040	-10	5	-0.11	2263772430	248719	49.92	9050	9220	8990	11760	6340	9050	9102.17	0.38	0	3710	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1665	51.66	5.20	12	1.35	175.00	1739.00	23550	20221124	-61.61	4506	20220630	100.62	11720	-22.87	20230309	5630	60.57	20230103	85200	-89.39	20220817	5630	60.57	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
165	20230703	130937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	40	2	0.44	1959953300	215106	43.18	9050	9220	8990	11760	6340	9050	9112.19	0.38	0	16060	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1674	51.94	5.23	12	1.17	175.00	1739.00	23550	20221124	-61.40	4506	20220630	101.73	11720	-22.44	20230309	5630	61.46	20230103	85200	-89.33	20220817	5630	61.46	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
166	20230703	120944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	90	2	0.99	1494264910	163790	32.88	9050	9220	8990	11760	6340	9050	9124.02	0.38	0	34832	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1683	52.23	5.26	12	0.89	175.00	1739.00	23550	20221124	-61.19	4506	20220630	102.84	11720	-22.01	20230309	5630	62.34	20230103	85200	-89.27	20220817	5630	62.34	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
167	20230703	110938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	80	2	0.88	1221242040	133989	26.89	9050	9210	8990	11760	6340	9050	9115.54	0.38	0	36295	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1681	52.17	5.25	12	0.73	175.00	1739.00	23550	20221124	-61.23	4506	20220630	102.62	11720	-22.10	20230309	5630	62.17	20230103	85200	-89.28	20220817	5630	62.17	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
168	20230703	100924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	80	2	0.88	906752400	99554	19.98	9050	9210	8990	11760	6340	9050	9109.42	0.38	0	25734	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1681	52.17	5.25	12	0.54	175.00	1739.00	23550	20221124	-61.23	4506	20220630	102.62	11720	-22.10	20230309	5630	62.17	20230103	85200	-89.28	20220817	5630	62.17	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N
169	20230703	090934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	30	2	0.33	413358610	45430	9.12	9050	9210	8990	11760	6340	9050	9101.20	0.38	0	10454	9423	9236	8973	8786	8523	9330	8880	19	2710	100	6330	10	1	18416858	1672	51.89	5.22	12	0.25	175.00	1739.00	23550	20221124	-61.44	4506	20220630	101.51	11720	-22.53	20230309	5630	61.28	20230103	85200	-89.34	20220817	5630	61.28	20230103	8.34	N	376180	100	18 억		70649	N	N	0	N	00	N